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 67.82 67.82 67.82 67.82 3.1K
09:34 67.82 67.82 67.82 67.82 0.1K
09:35 67.82 67.82 67.82 67.82 0.1K
09:36 67.81 67.81 67.81 67.81 0.1K
09:37 67.82 67.82 67.82 67.82 0.7K
09:45 67.54 67.54 67.52 67.52 1.6K
09:46 67.52 67.52 67.52 67.52 0.5K
09:48 67.43 67.43 67.43 67.43 1.4K
09:49 67.81 67.81 67.81 67.81 7.3K
09:50 67.39 67.39 67.39 67.39 0.1K
09:54 67.42 67.42 67.42 67.42 0.1K
09:55 67.42 67.42 67.42 67.42 1.5K
09:58 67.61 67.64 67.61 67.64 5.7K
09:59 67.65 67.65 67.65 67.65 0.1K
10:00 67.57 67.57 67.57 67.57 0.7K
10:01 67.55 67.55 67.53 67.53 0.9K
10:02 67.53 67.53 67.53 67.53 0.2K
10:03 67.40 67.40 67.40 67.40 1.2K
10:05 67.48 67.48 67.48 67.47 0.9K
10:07 67.40 67.40 67.40 67.40 0.1K
10:08 67.55 67.55 67.55 67.55 0.8K
10:10 67.36 67.36 67.36 67.36 1.0K
10:11 67.58 67.58 67.58 67.58 0.6K
10:12 67.43 67.43 67.43 67.43 0.5K
10:13 67.57 67.57 67.57 67.57 1.6K
10:16 67.39 67.64 67.39 67.64 1.7K
10:18 67.64 67.74 67.64 67.74 0.7K
10:25 67.71 67.71 67.71 67.71 0.4K
10:32 67.80 67.80 67.80 67.80 0.6K
10:36 67.77 67.77 67.77 67.77 0.7K
10:41 67.86 67.86 67.86 67.86 0.2K
10:42 67.90 67.90 67.90 67.90 1.3K
10:45 67.78 67.78 67.78 67.78 1.1K
10:55 67.76 67.78 67.76 67.78 0.7K
10:56 67.82 67.82 67.77 67.77 0.6K
10:57 67.72 67.72 67.72 67.72 0.2K
10:58 67.68 67.68 67.68 67.68 0.5K
10:59 67.72 67.72 67.72 67.72 0.8K
11:05 67.71 67.71 67.71 67.71 0.5K
11:07 67.75 67.75 67.75 67.75 2.5K
11:17 67.88 67.88 67.88 67.88 0.7K
11:24 67.73 67.73 67.73 67.73 0.5K
11:28 67.65 67.65 67.65 67.65 0.5K
11:32 67.77 67.77 67.77 67.77 2.1K
11:35 67.61 67.61 67.61 67.61 0.2K
11:38 67.55 67.55 67.55 67.55 0.5K
11:39 67.70 67.70 67.70 67.70 3.9K
11:46 67.78 67.78 67.78 67.78 0.1K
11:47 67.82 67.82 67.82 67.82 0.6K
11:51 67.66 67.66 67.66 67.66 0.5K
12:00 67.66 67.66 67.66 67.66 0.3K
12:01 67.74 67.74 67.74 67.74 2.0K
12:06 67.73 67.73 67.73 67.73 0.1K
12:07 67.70 67.70 67.70 67.70 0.5K
12:12 67.70 67.74 67.70 67.74 0.3K
12:14 67.69 67.74 67.69 67.74 1.5K
12:15 67.70 67.70 67.70 67.70 0.6K
12:19 67.70 67.70 67.70 67.70 0.5K
12:20 67.76 67.76 67.76 67.76 1.1K
12:23 67.80 67.80 67.80 67.80 0.5K
12:24 67.83 67.83 67.83 67.83 0.6K
12:25 67.80 67.80 67.80 67.80 0.6K
12:35 67.84 67.84 67.84 67.84 0.4K
12:38 67.83 67.83 67.83 67.83 1.3K
12:41 67.85 67.85 67.85 67.85 0.1K
12:43 67.86 67.87 67.86 67.87 1.2K
12:44 67.84 67.84 67.84 67.84 0.8K
12:45 67.83 67.83 67.83 67.83 0.2K
12:49 67.83 67.83 67.83 67.83 0.3K
12:52 67.82 67.82 67.82 67.82 0.4K
12:54 67.82 67.82 67.82 67.82 0.7K
12:55 67.81 67.81 67.78 67.78 1.1K
12:56 67.67 67.67 67.67 67.67 0.7K
12:58 67.68 67.68 67.68 67.68 0.6K
12:59 67.71 67.71 67.71 67.71 0.4K
13:03 67.71 67.71 67.71 67.71 0.4K
13:04 67.71 67.71 67.71 67.71 0.3K
13:05 67.75 67.75 67.75 67.75 3.0K
13:06 67.76 67.76 67.74 67.74 0.5K
13:09 67.69 67.69 67.69 67.69 0.8K
13:11 67.70 67.70 67.70 67.69 0.5K
13:17 67.66 67.66 67.66 67.66 0.7K
13:18 67.65 67.65 67.65 67.65 1.0K
13:19 67.65 67.69 67.65 67.68 4.8K
13:20 67.68 67.68 67.61 67.61 8.5K
13:21 67.55 67.55 67.55 67.55 0.5K
13:22 67.42 67.54 67.42 67.48 2.3K
13:23 67.47 67.47 67.43 67.43 0.3K
13:25 67.37 67.37 67.30 67.30 0.9K
13:27 67.29 67.49 67.29 67.49 1.3K
13:28 67.35 67.49 67.35 67.40 1.9K
13:29 67.27 67.27 67.27 67.27 0.5K
13:30 67.24 67.24 67.24 67.24 0.2K
13:31 67.10 67.24 67.10 67.24 1.4K
13:34 67.10 67.10 66.96 67.03 2.2K
13:35 67.02 67.08 67.00 67.00 0.5K
13:36 67.07 67.08 67.07 67.08 1.5K
13:37 67.04 67.04 66.98 67.03 0.7K
13:38 67.08 67.08 67.08 67.08 0.3K
13:39 66.96 67.08 66.96 67.08 1.5K
13:40 67.23 67.23 67.23 67.23 0.9K
13:41 67.30 67.30 67.30 67.30 0.8K
13:42 67.13 67.13 67.13 67.13 0.4K
13:43 67.18 67.18 67.12 67.11 1.5K
13:46 67.21 67.21 67.21 67.21 0.2K
13:47 67.26 67.35 67.21 67.35 1.4K
13:48 67.26 67.26 67.26 67.26 0.2K
13:49 67.35 67.35 67.35 67.35 0.3K
13:50 67.35 67.35 67.35 67.35 0.2K
13:51 67.36 67.36 67.18 67.35 1.5K
13:52 67.34 67.34 67.34 67.34 0.2K
13:53 67.17 67.24 67.17 67.24 0.3K
13:54 67.24 67.24 67.24 67.24 0.2K
13:55 67.24 67.24 67.16 67.16 1.1K
13:57 67.15 67.15 67.15 67.15 0.2K
13:58 67.14 67.14 67.13 67.13 0.4K
13:59 67.13 67.13 67.13 67.13 0.3K
14:00 67.21 67.21 67.21 67.21 0.6K
14:02 67.10 67.20 67.10 67.11 0.9K
14:03 67.02 67.04 67.02 67.04 0.6K
14:04 67.13 67.13 67.13 67.13 0.3K
14:05 67.11 67.11 66.99 67.10 0.6K
14:06 66.89 67.06 66.89 66.89 0.9K
14:07 67.06 67.06 67.06 67.06 0.2K
14:08 66.77 66.77 66.73 66.73 0.2K
14:09 67.01 67.01 67.01 67.01 0.3K
14:10 66.85 66.97 66.85 66.97 0.3K
14:11 66.84 66.84 66.84 66.84 0.2K
14:12 66.90 66.94 66.90 66.94 2.1K
14:13 67.01 67.01 66.90 67.01 1.1K
14:14 67.09 67.09 67.09 67.09 0.3K
14:15 67.09 67.09 67.07 67.07 1.1K
14:16 67.09 67.09 67.09 67.08 0.6K
14:17 67.10 67.10 67.08 67.08 0.8K
14:18 67.12 67.12 66.87 66.87 5.4K
14:23 66.94 66.94 66.94 66.94 0.5K
14:24 66.93 66.93 66.84 66.93 1.2K
14:25 66.95 66.95 66.95 66.95 0.4K
14:26 66.92 66.95 66.91 66.95 0.9K
14:27 66.90 67.01 66.90 67.01 2.9K
14:28 67.05 67.05 67.05 67.05 0.2K
14:30 67.05 67.05 67.05 67.05 0.7K
14:31 67.07 67.07 67.05 67.05 2.8K
14:32 67.08 67.16 67.08 67.11 4.7K
14:35 67.11 67.11 67.11 67.11 0.6K
14:36 67.01 67.01 67.01 67.01 0.1K
14:38 66.93 67.00 66.93 67.00 0.4K
14:39 66.99 67.02 66.99 67.02 1.2K
14:40 67.03 67.03 66.97 67.02 2.5K
14:41 67.02 67.02 67.01 67.01 0.5K
14:42 67.01 67.01 66.92 66.92 1.5K
14:44 66.89 66.89 66.89 66.89 0.5K
14:45 66.83 66.83 66.83 66.83 0.1K
14:46 66.78 66.83 66.75 66.75 1.3K
14:49 66.72 66.78 66.68 66.68 1.5K
14:50 66.72 66.72 66.72 66.72 1.6K
14:51 66.73 66.76 66.73 66.76 2.6K
14:52 66.77 66.77 66.70 66.70 2.7K
14:53 66.64 66.64 66.63 66.63 1.4K
14:54 66.62 66.71 66.62 66.71 4.9K
14:55 66.66 66.77 66.66 66.74 3.2K
14:57 66.68 66.68 66.68 66.68 0.4K
14:58 66.70 66.79 66.70 66.79 2.0K
14:59 66.77 66.77 66.77 66.77 0.2K
15:00 66.84 66.84 66.84 66.84 2.8K
15:01 66.84 66.84 66.84 66.84 1.6K
15:05 66.84 66.84 66.84 66.84 0.2K
15:06 66.87 66.87 66.87 66.87 0.4K
15:07 66.84 66.84 66.84 66.83 0.2K
15:08 66.85 66.85 66.85 66.85 0.5K
15:11 66.88 66.89 66.85 66.85 4.7K
15:12 66.87 66.87 66.87 66.87 0.8K
15:13 66.90 66.90 66.90 66.90 0.4K
15:15 66.97 66.97 66.97 66.97 1.7K
15:19 67.05 67.05 67.05 67.05 0.4K
15:21 67.15 67.18 67.14 67.14 3.1K
15:22 67.13 67.17 67.13 67.17 0.5K
15:23 67.17 67.18 67.17 67.18 1.3K
15:25 67.20 67.20 67.16 67.16 0.7K
15:26 67.21 67.21 67.21 67.21 0.9K
15:28 67.21 67.21 67.14 67.21 1.3K
15:29 67.27 67.27 67.27 67.27 0.7K
15:31 67.20 67.20 67.20 67.20 1.3K
15:33 67.22 67.22 67.22 67.22 0.5K
15:34 67.29 67.31 67.26 67.28 4.1K
15:37 67.23 67.23 67.23 67.23 0.3K
15:38 67.23 67.23 67.23 67.23 2.3K
15:40 67.23 67.23 67.23 67.23 0.8K
15:41 67.22 67.28 67.22 67.28 3.2K
15:42 67.35 67.35 67.33 67.33 0.9K
15:43 67.33 67.33 67.30 67.30 5.1K
15:44 67.32 67.34 67.32 67.33 3.4K
15:45 67.37 67.37 67.37 67.37 1.5K
15:46 67.37 67.44 67.37 67.44 2.9K
15:47 67.49 67.49 67.46 67.46 2.5K
15:49 67.43 67.43 67.39 67.42 1.5K
15:50 67.44 67.47 67.44 67.47 2.5K
15:51 67.40 67.40 67.37 67.37 2.2K
15:52 67.34 67.39 67.34 67.39 2.0K
15:53 67.38 67.38 67.34 67.33 2.6K
15:54 67.34 67.34 67.34 67.33 0.9K
15:55 67.41 67.41 67.41 67.41 1.4K
15:56 67.32 67.32 67.32 67.32 2.0K
15:57 67.31 67.38 67.28 67.33 3.0K
15:58 67.34 67.34 67.27 67.27 11.0K
15:59 67.27 67.27 67.21 67.22 6.5K
16:00 67.22 67.22 67.18 67.18 107.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし