ケンパー (KMPR)

KMPR
🏛️ アメリカ →
49.83
最終更新: 2025-10-08
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 66.92 66.92 66.92 66.92 1.7K
09:32 67.17 67.24 67.17 67.24 1.9K
09:33 67.24 67.24 67.24 67.24 0.1K
09:36 67.24 67.24 67.24 67.24 0.6K
09:38 66.99 67.21 66.99 67.21 3.0K
09:39 67.30 67.30 67.30 67.30 0.3K
09:40 67.43 67.60 67.43 67.60 1.7K
09:45 67.19 67.19 67.19 67.19 0.8K
09:49 67.18 67.18 67.18 67.18 0.6K
09:50 67.18 67.18 67.18 67.18 0.3K
09:51 67.18 67.18 67.18 67.18 0.5K
09:52 67.17 67.17 67.17 67.17 0.3K
09:55 67.12 67.12 67.12 67.12 1.2K
09:56 67.08 67.08 67.08 67.08 0.6K
09:59 67.19 67.19 67.19 67.19 0.4K
10:00 67.21 67.21 67.20 67.20 2.1K
10:01 67.07 67.07 67.07 67.07 1.2K
10:06 67.15 67.22 67.15 67.21 3.5K
10:07 67.21 67.21 67.21 67.21 0.3K
10:08 67.16 67.16 67.16 67.16 0.1K
10:11 67.16 67.16 67.16 67.16 0.3K
10:14 67.16 67.16 67.16 67.16 0.1K
10:15 67.19 67.19 67.19 67.19 0.7K
10:22 67.08 67.08 67.08 67.07 2.5K
10:23 66.90 66.90 66.82 66.83 4.5K
10:24 66.76 66.76 66.76 66.76 0.5K
10:28 66.89 66.89 66.89 66.89 0.5K
10:30 66.79 66.79 66.79 66.79 0.2K
10:32 66.85 66.85 66.85 66.85 0.9K
10:34 66.82 66.82 66.82 66.82 0.3K
10:36 66.92 66.95 66.92 66.95 1.7K
10:40 66.89 66.89 66.89 66.89 2.5K
10:47 67.18 67.18 67.18 67.18 0.8K
10:49 67.20 67.20 67.20 67.19 1.4K
10:53 67.34 67.34 67.34 67.34 0.6K
10:55 67.26 67.26 67.26 67.26 0.4K
10:56 67.25 67.25 67.25 67.25 0.3K
10:57 67.25 67.25 67.25 67.25 0.4K
10:58 67.25 67.25 67.20 67.20 1.4K
11:00 67.22 67.22 67.22 67.22 1.0K
11:02 67.22 67.22 67.22 67.22 0.2K
11:04 67.13 67.13 67.13 67.13 0.8K
11:07 67.21 67.21 67.21 67.21 0.5K
11:08 67.21 67.21 67.21 67.21 1.0K
11:09 67.20 67.25 67.20 67.25 1.1K
11:10 67.25 67.25 67.25 67.25 0.2K
11:11 67.25 67.25 67.25 67.25 0.3K
11:13 67.30 67.30 67.30 67.30 0.5K
11:14 67.31 67.31 67.24 67.24 0.8K
11:21 67.19 67.19 67.19 67.19 0.3K
11:23 67.19 67.19 67.19 67.19 0.2K
11:24 67.19 67.19 67.19 67.19 0.4K
11:25 67.16 67.16 67.16 67.16 1.0K
11:27 67.05 67.06 67.05 67.06 3.4K
11:28 67.06 67.06 67.00 67.00 2.7K
11:30 66.97 66.97 66.97 66.97 0.2K
11:31 66.88 66.94 66.88 66.94 0.5K
11:32 66.94 66.94 66.92 66.92 2.8K
11:36 66.85 66.85 66.85 66.85 2.6K
11:38 66.87 66.87 66.87 66.86 0.9K
11:39 66.91 66.91 66.90 66.90 0.4K
11:40 66.89 66.97 66.89 66.97 0.8K
11:41 66.97 66.97 66.97 66.97 0.5K
11:42 67.00 67.04 67.00 67.04 1.3K
11:48 67.11 67.11 67.11 67.11 0.4K
11:51 66.87 66.87 66.87 66.86 1.2K
11:55 66.79 66.79 66.79 66.79 0.4K
11:58 66.86 66.86 66.86 66.86 0.3K
12:00 66.79 66.79 66.79 66.79 0.1K
12:01 66.71 66.71 66.58 66.58 1.7K
12:05 66.31 66.31 66.31 66.31 0.3K
12:10 66.66 66.66 66.66 66.66 2.9K
12:16 66.62 66.63 66.62 66.63 0.6K
12:18 66.72 66.72 66.72 66.72 0.5K
12:21 66.68 66.68 66.68 66.68 0.4K
12:23 66.56 66.56 66.56 66.56 0.7K
12:29 66.47 66.47 66.47 66.47 0.8K
12:30 66.39 66.39 66.39 66.39 0.1K
12:31 66.44 66.44 66.36 66.36 0.4K
12:34 66.48 66.48 66.48 66.48 1.1K
12:36 66.48 66.48 66.47 66.47 0.2K
12:37 66.51 66.51 66.51 66.51 0.1K
12:41 66.47 66.47 66.47 66.47 0.6K
12:45 66.48 66.48 66.48 66.47 0.1K
12:46 66.48 66.48 66.45 66.45 0.4K
12:47 66.48 66.48 66.48 66.48 0.3K
12:48 66.48 66.48 66.48 66.48 0.2K
12:51 66.45 66.47 66.45 66.47 0.2K
12:52 66.47 66.50 66.47 66.50 0.8K
12:56 66.54 66.54 66.54 66.54 0.2K
12:57 66.47 66.54 66.47 66.54 0.2K
12:58 66.54 66.54 66.54 66.54 1.8K
12:59 66.55 66.55 66.55 66.55 0.6K
13:03 66.61 66.61 66.61 66.61 0.5K
13:04 66.65 66.65 66.65 66.65 0.5K
13:06 66.66 66.66 66.66 66.66 0.2K
13:08 66.64 66.64 66.64 66.64 0.6K
13:10 66.64 66.64 66.64 66.64 0.3K
13:13 66.57 66.57 66.57 66.57 0.6K
13:14 66.53 66.53 66.53 66.53 0.4K
13:21 66.53 66.53 66.53 66.53 0.2K
13:23 66.52 66.52 66.52 66.52 0.2K
13:26 66.51 66.54 66.51 66.54 0.3K
13:27 66.54 66.54 66.54 66.54 0.6K
13:32 66.61 66.61 66.61 66.61 0.2K
13:33 66.57 66.57 66.57 66.57 2.0K
13:34 66.61 66.63 66.61 66.63 1.5K
13:36 66.55 66.58 66.55 66.58 0.9K
13:38 66.59 66.59 66.59 66.58 0.3K
13:41 66.55 66.55 66.55 66.55 0.5K
13:42 66.55 66.55 66.55 66.55 0.5K
13:43 66.54 66.54 66.54 66.54 0.3K
13:46 66.53 66.53 66.53 66.53 0.5K
13:48 66.53 66.53 66.53 66.53 0.1K
13:49 66.53 66.53 66.53 66.53 0.4K
13:50 66.53 66.53 66.53 66.53 0.3K
13:51 66.53 66.53 66.52 66.52 2.4K
13:54 66.50 66.50 66.50 66.50 0.2K
13:55 66.49 66.49 66.49 66.49 0.4K
13:59 66.53 66.53 66.53 66.53 0.5K
14:00 66.53 66.53 66.53 66.53 0.1K
14:01 66.50 66.50 66.50 66.50 1.5K
14:02 66.54 66.54 66.45 66.45 3.4K
14:03 66.50 66.53 66.50 66.53 1.6K
14:06 66.50 66.54 66.50 66.54 0.4K
14:07 66.50 66.50 66.50 66.50 0.5K
14:08 66.46 66.46 66.46 66.46 0.5K
14:09 66.49 66.49 66.49 66.49 0.8K
14:10 66.54 66.54 66.54 66.54 0.4K
14:12 66.52 66.52 66.52 66.52 0.6K
14:13 66.52 66.52 66.52 66.52 0.2K
14:14 66.56 66.56 66.56 66.56 0.2K
14:15 66.50 66.50 66.50 66.50 0.6K
14:18 66.54 66.54 66.54 66.54 0.5K
14:20 66.54 66.54 66.54 66.54 0.1K
14:21 66.51 66.51 66.51 66.51 0.7K
14:23 66.47 66.47 66.47 66.47 2.0K
14:26 66.44 66.44 66.44 66.44 1.4K
14:28 66.51 66.51 66.51 66.51 0.2K
14:30 66.48 66.48 66.48 66.48 0.2K
14:32 66.51 66.51 66.51 66.51 0.6K
14:34 66.48 66.48 66.48 66.47 0.5K
14:36 66.50 66.50 66.50 66.50 0.8K
14:38 66.49 66.49 66.47 66.47 0.3K
14:39 66.49 66.49 66.49 66.49 1.7K
14:44 66.58 66.58 66.55 66.55 2.5K
14:47 66.51 66.51 66.51 66.51 0.4K
14:48 66.49 66.49 66.49 66.49 2.6K
14:49 66.50 66.50 66.50 66.50 1.3K
14:50 66.50 66.50 66.50 66.50 0.3K
14:51 66.50 66.50 66.50 66.50 2.4K
14:56 66.50 66.50 66.50 66.50 0.3K
14:57 66.50 66.50 66.50 66.50 0.2K
14:58 66.52 66.52 66.52 66.52 1.1K
14:59 66.57 66.57 66.57 66.57 1.9K
15:02 66.64 66.64 66.64 66.64 2.1K
15:06 66.63 66.63 66.63 66.63 0.5K
15:07 66.72 66.74 66.72 66.74 2.5K
15:16 66.70 66.70 66.70 66.69 2.1K
15:22 66.71 66.71 66.71 66.71 0.2K
15:23 66.79 66.79 66.79 66.79 0.8K
15:28 66.86 66.89 66.86 66.89 1.4K
15:29 66.87 66.87 66.81 66.81 3.1K
15:34 66.67 66.67 66.67 66.67 0.2K
15:35 66.67 66.67 66.67 66.67 0.4K
15:36 66.67 66.69 66.67 66.69 1.8K
15:37 66.65 66.65 66.65 66.65 0.8K
15:40 66.66 66.66 66.66 66.66 0.3K
15:41 66.69 66.69 66.69 66.69 1.6K
15:42 66.72 66.72 66.72 66.72 0.2K
15:43 66.71 66.71 66.71 66.71 1.5K
15:45 66.73 66.73 66.73 66.73 1.8K
15:47 66.74 66.74 66.74 66.74 0.6K
15:48 66.74 66.79 66.74 66.79 1.7K
15:50 66.77 66.83 66.77 66.83 4.1K
15:51 66.84 66.90 66.84 66.90 1.7K
15:52 66.90 66.90 66.87 66.87 2.5K
15:53 66.84 66.85 66.84 66.85 2.3K
15:54 66.78 66.78 66.75 66.75 1.1K
15:55 66.74 66.74 66.64 66.64 4.2K
15:56 66.62 66.62 66.62 66.61 5.0K
15:57 66.57 66.57 66.57 66.57 0.6K
15:58 66.56 66.59 66.56 66.58 5.5K
15:59 66.63 66.68 66.62 66.62 11.2K
16:00 66.62 66.62 66.62 66.62 38.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし