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
09:34 66.44 66.44 66.44 66.44 3.4K
09:36 66.06 66.22 66.06 66.22 3.2K
09:41 66.19 66.19 66.19 66.19 0.2K
09:42 66.07 66.07 66.07 66.07 0.5K
09:43 66.20 66.20 66.20 66.19 0.5K
09:44 66.20 66.20 66.20 66.20 1.4K
09:45 66.20 66.20 66.20 66.19 1.1K
09:46 66.11 66.11 66.07 66.07 2.4K
09:47 66.02 66.02 65.91 66.00 1.8K
09:49 65.99 65.99 65.99 65.99 1.1K
09:50 65.99 65.99 65.99 65.99 0.1K
09:51 66.07 66.07 66.07 66.07 0.2K
09:52 65.99 65.99 65.99 65.99 0.1K
09:53 65.90 65.90 65.90 65.90 2.7K
09:54 65.62 65.62 65.62 65.61 1.3K
10:02 65.70 65.87 65.70 65.85 1.7K
10:03 65.90 65.90 65.90 65.90 0.8K
10:04 66.10 66.10 66.10 66.10 0.3K
10:05 66.07 66.07 66.07 66.07 1.6K
10:06 66.14 66.33 66.10 66.33 1.4K
10:14 66.08 66.08 66.01 66.01 0.8K
10:16 66.00 66.00 66.00 66.00 0.7K
10:18 66.00 66.00 66.00 66.00 1.2K
10:19 66.01 66.01 66.01 66.01 3.7K
10:20 65.98 65.98 65.81 65.81 5.3K
10:21 65.93 65.93 65.93 65.93 1.8K
10:22 65.99 65.99 65.99 65.99 1.0K
10:23 66.13 66.13 66.13 66.13 0.4K
10:24 66.20 66.33 66.20 66.33 3.6K
10:34 66.53 66.67 66.53 66.67 3.2K
10:35 66.74 66.74 66.59 66.59 0.7K
10:36 66.61 66.61 66.35 66.35 1.5K
10:37 66.53 66.53 66.53 66.53 0.9K
10:38 66.55 66.55 66.55 66.55 0.5K
10:41 66.43 66.48 66.43 66.48 2.2K
10:42 66.50 66.50 66.50 66.50 0.5K
10:43 66.50 66.50 66.40 66.40 0.3K
10:45 66.23 66.23 66.23 66.23 0.7K
10:49 66.37 66.37 66.37 66.37 0.4K
10:50 66.45 66.45 66.45 66.45 0.4K
10:52 66.40 66.40 66.40 66.40 0.5K
10:56 66.48 66.48 66.48 66.48 0.7K
10:59 66.45 66.45 66.45 66.45 0.6K
11:01 66.47 66.47 66.47 66.47 0.1K
11:02 66.55 66.59 66.55 66.59 0.5K
11:03 66.48 66.48 66.34 66.34 1.6K
11:05 66.35 66.35 66.35 66.35 0.4K
11:06 66.38 66.49 66.38 66.49 1.6K
11:10 66.53 66.53 66.51 66.51 1.4K
11:16 66.76 66.76 66.76 66.76 0.3K
11:18 66.62 66.62 66.62 66.61 0.1K
11:21 66.77 66.77 66.75 66.75 1.1K
11:26 66.75 66.75 66.75 66.75 0.7K
11:29 66.68 66.68 66.68 66.68 1.5K
11:31 66.59 66.59 66.59 66.59 0.1K
11:32 66.61 66.64 66.61 66.64 1.6K
11:35 66.76 66.76 66.76 66.76 0.7K
11:38 66.93 66.93 66.93 66.93 0.7K
11:39 66.92 66.92 66.92 66.92 0.4K
11:44 66.81 66.81 66.81 66.81 0.7K
11:49 66.83 66.83 66.83 66.83 0.4K
11:53 66.83 66.83 66.83 66.83 1.1K
11:55 66.82 66.82 66.82 66.82 0.9K
11:56 66.74 66.74 66.74 66.74 0.8K
11:57 66.65 66.65 66.65 66.65 0.8K
12:01 66.64 66.70 66.64 66.69 2.2K
12:07 66.58 66.58 66.58 66.58 0.7K
12:15 66.50 66.50 66.50 66.50 1.8K
12:17 66.51 66.51 66.47 66.47 0.5K
12:20 66.58 66.58 66.58 66.58 0.8K
12:22 66.61 66.63 66.61 66.63 1.7K
12:29 66.59 66.59 66.59 66.59 0.6K
12:32 66.58 66.58 66.58 66.58 0.8K
12:33 66.60 66.60 66.60 66.60 0.3K
12:35 66.57 66.58 66.57 66.58 0.4K
12:36 66.60 66.60 66.60 66.60 0.2K
12:37 66.63 66.63 66.63 66.63 1.7K
12:39 66.63 66.63 66.63 66.63 0.5K
12:44 66.59 66.59 66.59 66.58 0.8K
12:48 66.48 66.48 66.48 66.48 1.5K
12:50 66.48 66.48 66.48 66.48 0.1K
12:51 66.48 66.48 66.48 66.48 0.6K
12:52 66.52 66.52 66.52 66.52 1.4K
12:55 66.35 66.37 66.35 66.37 2.2K
12:56 66.47 66.47 66.42 66.43 2.2K
12:57 66.33 66.33 66.29 66.29 0.7K
12:58 66.43 66.43 66.43 66.43 1.6K
13:01 66.24 66.24 66.24 66.24 0.7K
13:02 66.34 66.34 66.25 66.34 0.4K
13:03 66.35 66.35 66.35 66.35 0.2K
13:04 66.42 66.42 66.42 66.42 1.3K
13:05 66.47 66.47 66.47 66.47 0.1K
13:06 66.53 66.53 66.53 66.53 2.2K
13:12 66.38 66.38 66.38 66.38 0.1K
13:14 66.48 66.48 66.48 66.48 0.4K
13:19 66.37 66.37 66.37 66.36 0.7K
13:22 66.47 66.47 66.47 66.47 2.3K
13:24 66.52 66.52 66.52 66.52 0.2K
13:25 66.51 66.58 66.51 66.58 1.1K
13:27 66.69 66.69 66.58 66.58 2.0K
13:33 66.59 66.59 66.59 66.58 0.4K
13:39 66.59 66.59 66.59 66.59 0.5K
13:43 66.52 66.52 66.52 66.52 0.9K
13:44 66.56 66.61 66.56 66.61 1.7K
13:46 66.62 66.62 66.62 66.62 1.2K
13:51 66.58 66.58 66.58 66.58 0.7K
13:52 66.58 66.58 66.58 66.58 0.2K
13:53 66.58 66.65 66.58 66.65 0.3K
13:54 66.59 66.59 66.59 66.58 0.4K
13:57 66.62 66.62 66.62 66.62 0.1K
13:58 66.53 66.53 66.53 66.53 0.5K
14:00 66.59 66.59 66.59 66.58 0.1K
14:01 66.60 66.60 66.60 66.60 0.6K
14:03 66.56 66.56 66.56 66.56 0.8K
14:04 66.54 66.60 66.54 66.60 2.2K
14:06 66.59 66.59 66.59 66.59 0.4K
14:07 66.63 66.63 66.63 66.63 0.6K
14:12 66.60 66.60 66.60 66.60 0.1K
14:13 66.66 66.66 66.66 66.66 0.2K
14:15 66.60 66.60 66.60 66.60 0.3K
14:17 66.60 66.60 66.60 66.60 0.2K
14:19 66.62 66.66 66.60 66.65 0.7K
14:20 66.62 66.62 66.62 66.62 0.4K
14:21 66.70 66.74 66.67 66.74 6.3K
14:22 66.75 66.75 66.75 66.75 0.1K
14:24 66.74 66.74 66.74 66.74 0.1K
14:25 66.69 66.69 66.69 66.69 0.1K
14:26 66.64 66.74 66.64 66.74 2.3K
14:27 66.75 66.75 66.75 66.75 0.3K
14:28 66.74 66.74 66.69 66.69 0.6K
14:29 66.75 66.75 66.75 66.75 0.2K
14:30 66.75 66.75 66.75 66.75 1.5K
14:31 66.77 66.83 66.77 66.83 0.9K
14:33 66.84 66.84 66.84 66.84 0.3K
14:35 66.79 66.79 66.79 66.79 0.5K
14:36 66.79 66.84 66.78 66.78 3.6K
14:37 66.81 66.83 66.78 66.83 0.3K
14:38 66.74 66.76 66.74 66.75 2.4K
14:40 66.77 66.77 66.77 66.77 0.6K
14:41 66.77 66.77 66.77 66.77 1.1K
14:42 66.82 66.82 66.82 66.82 0.2K
14:44 66.77 66.81 66.77 66.81 1.1K
14:45 66.82 66.82 66.81 66.81 1.3K
14:46 66.75 66.75 66.75 66.75 0.4K
14:48 66.75 66.75 66.75 66.75 0.3K
14:51 66.75 66.75 66.75 66.75 0.6K
14:52 66.80 66.80 66.80 66.80 0.4K
14:55 66.74 66.74 66.72 66.72 0.5K
14:56 66.74 66.74 66.69 66.74 1.4K
14:59 66.77 66.77 66.73 66.72 0.6K
15:01 66.72 66.79 66.72 66.79 3.0K
15:02 66.82 66.86 66.82 66.85 0.9K
15:03 66.85 66.85 66.85 66.85 0.6K
15:06 66.88 66.88 66.88 66.88 0.1K
15:08 66.79 66.79 66.79 66.79 3.4K
15:10 66.88 66.88 66.88 66.88 1.1K
15:11 66.91 66.91 66.85 66.85 0.9K
15:14 66.94 66.94 66.92 66.94 0.5K
15:15 66.92 66.92 66.83 66.83 3.1K
15:16 66.79 66.79 66.75 66.75 3.7K
15:19 66.76 66.76 66.71 66.71 1.5K
15:21 66.62 66.62 66.48 66.56 1.1K
15:22 66.56 66.56 66.50 66.50 1.3K
15:23 66.49 66.49 66.49 66.49 0.7K
15:24 66.40 66.42 66.40 66.42 7.3K
15:26 66.42 66.42 66.42 66.42 0.5K
15:28 66.33 66.33 66.33 66.33 1.4K
15:29 66.31 66.32 66.30 66.32 1.5K
15:31 66.24 66.25 66.24 66.25 0.5K
15:32 66.25 66.29 66.25 66.28 1.3K
15:33 66.28 66.30 66.26 66.26 1.9K
15:34 66.26 66.26 66.26 66.26 0.7K
15:35 66.22 66.22 66.17 66.18 1.6K
15:36 66.22 66.25 66.22 66.25 1.6K
15:37 66.25 66.31 66.22 66.31 1.4K
15:38 66.35 66.35 66.35 66.35 1.0K
15:40 66.36 66.36 66.36 66.36 1.0K
15:41 66.35 66.35 66.30 66.30 2.4K
15:43 66.24 66.24 66.24 66.24 1.8K
15:44 66.24 66.24 66.22 66.22 2.5K
15:45 66.23 66.23 66.13 66.20 5.2K
15:46 66.20 66.20 66.18 66.18 1.9K
15:47 66.14 66.15 66.14 66.15 1.8K
15:48 66.12 66.14 66.11 66.14 1.9K
15:49 66.13 66.13 66.13 66.13 1.5K
15:50 66.30 66.33 66.30 66.31 8.4K
15:51 66.15 66.15 66.15 66.15 0.9K
15:52 66.11 66.11 66.09 66.10 4.0K
15:53 66.11 66.15 66.11 66.15 4.1K
15:54 66.15 66.16 66.14 66.15 4.4K
15:55 66.17 66.27 66.13 66.27 8.5K
15:56 66.28 66.39 66.28 66.39 6.9K
15:57 66.40 66.43 66.40 66.40 11.1K
15:58 66.40 66.44 66.40 66.42 8.5K
15:59 66.31 66.32 66.28 66.32 10.0K
16:00 66.27 66.28 66.27 66.28 72.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし