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
09:33 67.79 67.79 67.79 67.79 4.2K
09:46 67.59 67.59 67.59 67.58 0.2K
09:47 68.00 68.00 68.00 68.00 0.7K
09:49 67.59 67.59 67.51 67.51 0.9K
09:52 67.71 67.71 67.71 67.71 0.1K
09:53 67.17 67.17 67.17 67.17 0.1K
09:56 67.51 67.51 67.51 67.51 0.3K
09:57 67.51 67.51 67.51 67.51 0.5K
09:59 67.71 67.71 67.71 67.71 0.3K
10:00 67.51 67.84 67.51 67.53 0.8K
10:07 67.53 67.60 67.53 67.57 0.7K
10:08 67.58 67.58 67.58 67.58 0.5K
10:09 67.58 67.58 67.58 67.58 0.2K
10:10 67.35 67.44 67.35 67.44 2.6K
10:17 67.51 67.51 67.51 67.51 0.8K
10:20 67.58 67.58 67.58 67.58 0.2K
10:21 67.56 67.58 67.56 67.58 0.7K
10:22 67.58 67.58 67.58 67.58 0.4K
10:24 67.59 67.59 67.59 67.58 0.8K
10:25 67.45 67.51 67.45 67.51 0.6K
10:26 67.53 67.53 67.53 67.53 4.9K
10:28 67.71 67.74 67.71 67.74 1.7K
10:30 67.55 67.55 67.55 67.55 0.3K
10:31 67.70 67.70 67.70 67.69 5.2K
10:33 67.72 67.72 67.72 67.72 2.2K
10:34 67.74 67.74 67.74 67.74 0.3K
10:35 67.74 67.74 67.74 67.74 2.3K
10:37 67.81 67.82 67.81 67.82 1.3K
10:38 67.82 67.82 67.82 67.82 6.2K
10:41 67.82 67.82 67.82 67.82 0.1K
10:42 67.80 67.80 67.80 67.80 0.9K
10:44 67.82 67.82 67.82 67.82 0.9K
10:45 67.82 67.82 67.81 67.81 1.1K
10:46 67.81 67.81 67.81 67.81 0.5K
10:47 67.71 67.81 67.71 67.81 0.4K
10:48 67.91 67.91 67.80 67.83 6.5K
10:49 68.00 68.00 67.97 67.97 0.2K
10:50 67.93 67.93 67.93 67.93 0.2K
10:52 67.88 67.88 67.88 67.88 1.6K
10:59 67.68 67.68 67.68 67.68 1.2K
11:00 67.66 67.66 67.66 67.66 0.1K
11:01 67.85 67.85 67.85 67.85 0.2K
11:03 67.69 67.69 67.69 67.69 0.6K
11:05 67.55 67.55 67.55 67.55 0.2K
11:06 67.65 67.65 67.65 67.65 0.4K
11:10 67.69 67.76 67.69 67.76 2.1K
11:11 67.77 67.77 67.67 67.67 0.8K
11:15 67.76 67.76 67.76 67.76 0.3K
11:17 67.75 67.75 67.75 67.75 0.5K
11:19 67.74 67.74 67.74 67.74 0.1K
11:20 67.76 67.92 67.76 67.92 1.6K
11:23 67.92 67.92 67.92 67.92 0.2K
11:24 67.92 67.92 67.92 67.92 0.3K
11:26 67.95 67.95 67.95 67.94 0.5K
11:28 67.76 67.89 67.76 67.89 7.2K
11:29 68.00 68.00 67.79 67.86 2.7K
11:33 67.86 67.90 67.86 67.90 2.0K
11:34 67.92 67.92 67.92 67.92 0.4K
11:39 67.97 67.98 67.97 67.98 1.5K
11:43 68.11 68.11 68.05 68.05 3.7K
11:44 67.93 67.93 67.93 67.93 2.1K
11:47 67.99 67.99 67.99 67.99 0.5K
11:50 67.92 67.98 67.92 67.98 0.5K
11:52 67.98 67.98 67.98 67.98 1.4K
11:59 68.04 68.04 68.00 68.00 0.9K
12:03 68.16 68.16 68.16 68.16 0.1K
12:04 68.10 68.10 68.10 68.10 0.3K
12:07 68.08 68.20 68.08 68.20 0.3K
12:08 68.08 68.08 68.08 68.08 0.3K
12:09 68.21 68.21 68.21 68.21 1.1K
12:13 67.94 67.94 67.94 67.94 1.7K
12:14 67.86 67.86 67.86 67.86 0.3K
12:17 67.81 67.81 67.81 67.81 0.4K
12:18 67.93 67.93 67.93 67.93 0.8K
12:19 68.06 68.06 68.06 68.06 0.1K
12:23 68.08 68.08 68.08 68.08 0.2K
12:24 68.08 68.08 68.08 68.08 0.3K
12:28 68.02 68.02 68.01 68.01 0.3K
12:29 68.03 68.03 68.03 68.03 0.6K
12:34 68.03 68.03 68.03 68.03 1.1K
12:39 68.16 68.22 68.16 68.22 0.4K
12:40 68.21 68.21 68.21 68.21 0.1K
12:41 68.10 68.10 68.10 68.10 2.2K
12:43 67.92 67.93 67.91 67.93 1.1K
12:47 67.89 67.89 67.89 67.89 0.2K
12:48 67.94 67.94 67.94 67.94 0.1K
12:49 67.97 67.97 67.97 67.97 0.6K
12:55 68.00 68.00 68.00 68.00 0.5K
12:57 68.00 68.00 68.00 68.00 0.5K
12:59 68.07 68.07 68.07 68.07 0.5K
13:00 68.09 68.09 68.02 68.02 0.5K
13:01 68.03 68.03 68.03 68.03 0.1K
13:03 68.11 68.11 68.11 68.11 0.2K
13:04 68.11 68.11 68.11 68.11 0.2K
13:07 68.11 68.11 68.11 68.11 0.3K
13:08 68.04 68.04 68.04 68.04 0.2K
13:09 68.02 68.02 68.02 68.02 0.4K
13:10 68.00 68.00 68.00 68.00 1.6K
13:11 68.01 68.01 68.01 68.01 0.7K
13:13 68.01 68.01 68.01 68.01 0.8K
13:16 68.02 68.02 68.02 68.02 0.7K
13:19 68.03 68.03 68.03 68.03 1.0K
13:23 68.03 68.03 68.03 68.03 1.3K
13:32 68.10 68.10 68.10 68.10 0.2K
13:33 68.10 68.10 68.10 68.10 1.8K
13:39 68.12 68.12 68.12 68.12 0.6K
13:43 68.16 68.16 68.16 68.16 0.3K
13:46 68.14 68.14 68.14 68.14 0.5K
13:48 68.15 68.18 68.15 68.18 0.4K
13:49 68.13 68.13 68.13 68.13 0.2K
13:51 68.15 68.15 68.12 68.14 1.9K
13:52 68.19 68.19 68.19 68.19 0.2K
13:53 68.15 68.15 68.15 68.15 0.4K
13:56 68.10 68.10 68.10 68.10 0.6K
13:58 68.13 68.13 68.13 68.13 0.2K
13:59 68.13 68.13 68.13 68.13 0.3K
14:01 68.13 68.13 68.13 68.13 0.8K
14:05 68.12 68.12 68.12 68.12 0.2K
14:07 68.09 68.14 68.09 68.14 2.4K
14:08 68.12 68.12 68.12 68.12 0.3K
14:10 68.22 68.22 68.22 68.22 0.4K
14:12 68.14 68.14 68.14 68.14 0.5K
14:14 68.12 68.12 68.12 68.12 1.9K
14:17 68.27 68.27 68.22 68.24 2.2K
14:21 68.27 68.28 68.22 68.28 1.6K
14:22 68.30 68.30 68.30 68.30 0.2K
14:23 68.24 68.24 68.24 68.24 1.3K
14:24 68.28 68.28 68.26 68.26 0.4K
14:25 68.25 68.25 68.25 68.25 0.4K
14:26 68.25 68.25 68.25 68.25 1.0K
14:27 68.40 68.40 68.39 68.39 1.3K
14:30 68.41 68.41 68.40 68.40 0.4K
14:31 68.41 68.41 68.32 68.32 0.4K
14:32 68.28 68.40 68.28 68.40 0.7K
14:33 68.32 68.38 68.32 68.38 0.3K
14:34 68.37 68.37 68.37 68.37 0.2K
14:35 68.38 68.38 68.38 68.38 0.4K
14:36 68.38 68.38 68.31 68.31 1.0K
14:39 68.37 68.37 68.37 68.37 0.5K
14:41 68.32 68.32 68.32 68.32 0.8K
14:43 68.27 68.27 68.27 68.27 0.8K
14:44 68.32 68.39 68.32 68.39 1.0K
14:45 68.40 68.40 68.40 68.40 1.2K
14:49 68.44 68.44 68.44 68.44 2.6K
14:50 68.37 68.37 68.37 68.36 1.9K
14:51 68.30 68.30 68.29 68.29 2.1K
14:52 68.32 68.32 68.32 68.32 0.3K
14:53 68.34 68.36 68.34 68.36 2.8K
14:54 68.36 68.47 68.36 68.47 2.0K
14:55 68.41 68.41 68.38 68.38 6.1K
14:56 68.41 68.41 68.41 68.41 2.4K
14:58 68.44 68.44 68.38 68.38 0.6K
14:59 68.40 68.40 68.29 68.29 0.8K
15:00 68.43 68.43 68.37 68.37 0.5K
15:02 68.39 68.39 68.39 68.39 1.1K
15:05 68.54 68.54 68.54 68.54 0.1K
15:06 68.42 68.44 68.42 68.44 1.5K
15:07 68.44 68.44 68.44 68.44 0.5K
15:09 68.45 68.45 68.45 68.45 0.7K
15:10 68.51 68.51 68.51 68.51 0.3K
15:11 68.44 68.52 68.44 68.49 0.3K
15:12 68.46 68.54 68.46 68.54 1.4K
15:13 68.49 68.49 68.49 68.49 1.0K
15:14 68.49 68.49 68.49 68.49 1.6K
15:15 68.52 68.52 68.52 68.52 0.6K
15:17 68.50 68.55 68.50 68.55 2.9K
15:18 68.51 68.51 68.51 68.51 1.0K
15:20 68.54 68.54 68.54 68.54 0.1K
15:21 68.57 68.57 68.45 68.45 5.0K
15:23 68.40 68.40 68.40 68.40 1.0K
15:24 68.38 68.40 68.38 68.40 1.2K
15:26 68.38 68.38 68.38 68.38 0.2K
15:27 68.38 68.38 68.35 68.35 2.0K
15:28 68.36 68.36 68.36 68.36 0.5K
15:29 68.36 68.36 68.36 68.36 0.5K
15:30 68.34 68.34 68.34 68.34 0.2K
15:31 68.40 68.40 68.39 68.39 7.0K
15:32 68.37 68.39 68.37 68.39 1.7K
15:33 68.40 68.40 68.40 68.40 1.8K
15:35 68.41 68.41 68.38 68.38 2.3K
15:36 68.34 68.34 68.33 68.33 1.7K
15:37 68.28 68.28 68.17 68.17 4.9K
15:38 68.18 68.18 68.16 68.16 1.4K
15:39 68.13 68.13 68.11 68.11 2.3K
15:40 68.07 68.07 68.04 68.07 2.5K
15:41 68.06 68.06 68.00 68.01 3.3K
15:42 68.00 68.02 67.98 68.02 3.1K
15:43 68.03 68.03 68.02 68.02 1.2K
15:44 67.97 67.97 67.90 67.90 2.5K
15:45 67.90 67.90 67.90 67.90 1.9K
15:46 67.91 67.91 67.87 67.87 3.2K
15:47 67.95 67.98 67.95 67.98 1.5K
15:48 67.98 68.00 67.98 68.00 0.8K
15:49 68.01 68.05 68.01 68.05 1.0K
15:50 68.03 68.03 68.03 68.03 2.8K
15:51 68.13 68.19 68.13 68.19 1.8K
15:52 68.17 68.20 68.17 68.20 2.2K
15:53 68.21 68.21 68.20 68.20 2.5K
15:54 68.15 68.15 68.15 68.15 0.9K
15:55 68.19 68.25 68.18 68.25 3.8K
15:56 68.21 68.21 68.18 68.18 5.7K
15:57 68.16 68.20 68.16 68.19 7.0K
15:58 68.14 68.14 68.14 68.14 1.6K
15:59 68.15 68.15 68.10 68.13 7.9K
16:00 68.10 68.10 68.09 68.09 50.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし