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
09:31 67.22 67.22 67.22 67.22 3.5K
09:32 66.80 66.80 66.80 66.80 0.6K
09:34 67.21 67.24 67.21 67.24 1.0K
09:35 66.91 66.91 66.91 66.91 0.3K
09:37 67.01 67.01 67.01 67.01 0.2K
09:38 67.41 67.41 67.41 67.41 0.3K
09:39 67.41 67.50 67.41 67.50 0.7K
09:44 67.29 67.29 67.29 67.29 0.3K
09:45 66.84 66.84 66.84 66.83 0.5K
09:46 67.24 67.24 67.24 67.24 1.0K
09:55 67.25 67.25 67.25 67.25 0.4K
09:56 67.03 67.03 66.79 66.79 0.6K
09:57 67.03 67.03 67.03 67.03 0.2K
09:58 67.25 67.26 67.03 67.03 2.4K
09:59 67.25 67.25 67.25 67.25 1.0K
10:02 67.11 67.11 66.95 66.95 1.7K
10:04 66.87 66.87 66.70 66.70 2.4K
10:05 66.70 66.79 66.70 66.79 2.7K
10:06 66.78 66.78 66.78 66.78 1.0K
10:08 66.95 66.97 66.95 66.97 0.4K
10:09 67.01 67.08 67.01 67.08 1.5K
10:12 66.98 66.98 66.98 66.97 1.2K
10:18 67.16 67.16 67.00 67.00 1.1K
10:23 67.21 67.21 67.17 67.17 1.0K
10:24 67.19 67.19 67.18 67.18 0.4K
10:25 67.18 67.18 67.18 67.18 0.7K
10:26 67.28 67.28 67.28 67.28 1.1K
10:31 67.16 67.16 67.16 67.16 0.8K
10:33 67.16 67.16 67.01 67.01 1.2K
10:34 67.14 67.14 67.14 67.14 0.7K
10:35 67.16 67.16 67.16 67.16 0.9K
10:38 67.15 67.15 67.15 67.15 0.5K
10:39 67.15 67.19 67.15 67.19 1.0K
10:40 67.12 67.26 67.12 67.26 1.3K
10:41 67.33 67.33 67.31 67.31 1.2K
10:44 67.27 67.27 67.27 67.27 0.8K
10:45 67.25 67.25 67.25 67.25 0.4K
10:46 67.32 67.32 67.32 67.32 1.8K
10:50 67.29 67.29 67.29 67.29 1.5K
10:53 67.30 67.30 67.30 67.30 1.0K
10:56 67.38 67.38 67.30 67.30 1.6K
10:58 67.27 67.27 67.21 67.21 3.7K
11:06 67.25 67.25 67.25 67.25 0.7K
11:09 67.22 67.42 67.22 67.42 3.1K
11:10 67.56 67.56 67.56 67.56 1.6K
11:11 67.57 67.57 67.49 67.49 1.1K
11:12 67.57 67.57 67.57 67.57 2.5K
11:18 67.47 67.47 67.47 67.47 2.0K
11:22 67.48 67.48 67.48 67.48 0.6K
11:23 67.54 67.54 67.54 67.54 1.2K
11:26 67.53 67.53 67.53 67.53 1.0K
11:28 67.62 67.62 67.62 67.62 0.4K
11:29 67.65 67.71 67.65 67.71 0.5K
11:30 67.58 67.58 67.58 67.58 2.1K
11:36 67.58 67.58 67.58 67.58 2.5K
11:41 67.56 67.56 67.56 67.56 1.4K
11:48 67.59 67.59 67.59 67.59 0.2K
11:49 67.60 67.60 67.60 67.60 0.6K
11:52 67.60 67.60 67.60 67.60 0.8K
11:53 67.78 67.79 67.78 67.79 1.2K
11:54 67.79 67.79 67.79 67.79 2.1K
11:57 67.56 67.56 67.56 67.56 1.7K
12:02 67.58 67.58 67.58 67.58 0.8K
12:04 67.62 67.62 67.62 67.62 0.5K
12:05 67.61 67.61 67.61 67.61 1.2K
12:06 67.60 67.60 67.60 67.60 0.7K
12:09 67.56 67.56 67.56 67.56 2.3K
12:11 67.56 67.56 67.56 67.56 0.5K
12:13 67.56 67.56 67.56 67.56 1.6K
12:18 67.53 67.53 67.53 67.53 1.2K
12:19 67.58 67.58 67.58 67.58 1.2K
12:21 67.53 67.53 67.53 67.53 0.2K
12:23 67.50 67.50 67.36 67.37 8.5K
12:24 67.37 67.37 67.35 67.35 1.0K
12:25 67.29 67.29 67.29 67.29 1.7K
12:26 67.28 67.29 67.26 67.29 1.5K
12:27 67.25 67.25 67.22 67.22 0.8K
12:28 67.22 67.22 67.18 67.22 6.1K
12:29 67.26 67.34 67.26 67.34 3.7K
12:30 67.51 67.51 67.43 67.43 3.4K
12:32 67.43 67.43 67.43 67.43 0.4K
12:33 67.40 67.40 67.40 67.40 3.5K
12:35 67.37 67.37 67.37 67.36 0.7K
12:36 67.42 67.42 67.42 67.42 0.5K
12:37 67.47 67.47 67.42 67.42 1.7K
12:41 67.40 67.40 67.40 67.40 1.7K
12:42 67.41 67.41 67.41 67.41 0.8K
12:43 67.33 67.42 67.33 67.42 0.5K
12:44 67.39 67.42 67.39 67.39 1.1K
12:45 67.42 67.43 67.42 67.43 0.7K
12:46 67.43 67.46 67.42 67.46 1.0K
12:47 67.47 67.52 67.47 67.51 1.1K
12:48 67.51 67.51 67.49 67.50 1.6K
12:49 67.61 67.61 67.61 67.61 0.4K
12:50 67.59 67.62 67.59 67.62 2.1K
12:52 67.61 67.61 67.61 67.61 0.1K
12:53 67.59 67.61 67.59 67.60 0.9K
12:54 67.61 67.61 67.56 67.61 1.4K
12:55 67.58 67.63 67.58 67.63 2.0K
12:56 67.66 67.66 67.62 67.62 1.5K
12:57 67.64 67.66 67.64 67.66 2.7K
12:58 67.66 67.68 67.66 67.68 2.2K
12:59 67.66 67.74 67.66 67.66 2.3K
13:00 67.65 67.65 67.65 67.65 2.2K
13:01 67.59 67.61 67.59 67.61 0.4K
13:02 67.62 67.63 67.62 67.63 0.5K
13:03 67.64 67.64 67.60 67.60 0.8K
13:04 67.57 67.61 67.57 67.61 2.3K
13:05 67.68 67.70 67.68 67.70 1.0K
13:06 67.71 67.71 67.70 67.71 1.0K
13:07 67.72 67.75 67.72 67.75 1.1K
13:08 67.77 67.79 67.76 67.79 1.0K
13:09 67.80 67.80 67.77 67.77 1.4K
13:10 67.75 67.77 67.75 67.77 1.3K
13:11 67.78 67.81 67.78 67.78 2.1K
13:12 67.76 67.76 67.76 67.76 0.1K
13:13 67.77 67.77 67.77 67.77 0.6K
13:14 67.76 67.76 67.76 67.76 1.0K
13:15 67.79 67.87 67.79 67.87 1.5K
13:16 67.86 67.88 67.86 67.86 0.8K
13:17 67.86 67.86 67.86 67.86 1.2K
13:18 67.86 67.88 67.86 67.88 0.8K
13:19 67.86 67.86 67.86 67.86 0.7K
13:20 67.88 67.88 67.86 67.86 3.6K
13:21 67.83 67.83 67.83 67.83 11.0K
13:22 67.80 67.81 67.80 67.81 0.8K
13:23 67.82 67.82 67.82 67.82 3.9K
13:24 67.82 67.82 67.81 67.81 5.2K
13:25 67.84 67.89 67.81 67.89 9.4K
13:26 68.01 68.09 68.01 68.09 0.9K
13:27 68.02 68.16 68.02 68.16 0.6K
13:28 68.16 68.19 68.16 68.16 3.2K
13:29 68.16 68.16 68.16 68.16 0.3K
13:30 68.16 68.16 68.16 68.16 1.3K
13:31 68.22 68.22 68.18 68.18 1.2K
13:33 68.08 68.12 68.07 68.07 2.2K
13:34 68.05 68.05 68.05 68.05 0.3K
13:35 68.04 68.09 68.04 68.07 0.4K
13:36 68.07 68.09 67.99 67.99 3.9K
13:37 67.97 67.97 67.97 67.97 0.3K
13:38 67.97 67.97 67.95 67.95 2.0K
13:39 67.97 67.97 67.97 67.97 0.4K
13:40 67.97 67.97 67.97 67.97 0.2K
13:41 67.97 67.97 67.97 67.97 0.7K
13:42 67.97 68.01 67.97 68.01 0.5K
13:43 68.04 68.04 68.01 68.03 0.5K
13:44 68.04 68.06 68.02 68.06 1.6K
13:45 68.09 68.09 68.09 68.09 0.2K
13:46 68.05 68.14 68.05 68.14 1.0K
13:47 68.13 68.18 68.13 68.16 1.6K
13:48 68.13 68.17 68.13 68.13 0.9K
13:49 68.13 68.13 68.13 68.13 0.2K
13:50 68.15 68.26 68.13 68.26 2.1K
13:51 68.16 68.16 68.16 68.16 3.9K
13:53 68.18 68.22 68.18 68.22 1.2K
13:55 68.19 68.19 68.19 68.19 0.1K
13:56 68.18 68.26 68.18 68.19 2.6K
13:59 68.13 68.29 68.13 68.29 3.8K
14:00 68.21 68.21 68.21 68.21 2.4K
14:04 68.23 68.23 68.23 68.23 1.3K
14:05 68.23 68.23 68.23 68.23 2.1K
14:06 68.25 68.25 68.24 68.24 0.6K
14:07 68.26 68.26 68.26 68.26 1.2K
14:08 68.30 68.33 68.30 68.33 1.2K
14:09 68.31 68.32 68.29 68.29 2.8K
14:10 68.25 68.29 68.25 68.25 2.3K
14:11 68.28 68.28 68.28 68.28 0.4K
14:12 68.29 68.29 68.29 68.29 0.4K
14:13 68.29 68.29 68.24 68.29 0.8K
14:14 68.30 68.32 68.30 68.32 0.6K
14:15 68.27 68.27 68.20 68.20 14.8K
14:17 68.20 68.20 68.20 68.20 1.4K
14:18 68.20 68.20 68.20 68.20 2.6K
14:19 68.20 68.20 68.13 68.20 1.7K
14:20 68.20 68.20 68.20 68.20 2.1K
14:21 68.20 68.20 68.10 68.10 4.5K
14:22 68.10 68.10 68.10 68.10 1.3K
14:23 68.09 68.09 68.09 68.09 0.2K
14:24 68.10 68.24 68.10 68.24 10.0K
14:25 68.21 68.21 68.17 68.17 3.2K
14:26 68.16 68.16 68.16 68.16 0.3K
14:27 68.21 68.23 68.16 68.16 3.5K
14:29 68.18 68.18 68.16 68.17 1.6K
14:30 68.17 68.17 68.17 68.17 0.3K
14:31 68.16 68.22 68.16 68.22 0.5K
14:32 68.17 68.23 68.17 68.22 3.0K
14:33 68.17 68.17 68.17 68.17 0.2K
14:34 68.22 68.23 68.17 68.23 1.2K
14:35 68.22 68.22 68.22 68.22 1.0K
14:36 68.21 68.21 68.21 68.21 0.9K
14:37 68.21 68.25 68.21 68.25 2.2K
14:38 68.25 68.25 68.14 68.14 4.0K
14:39 68.23 68.29 68.22 68.23 2.3K
14:40 68.29 68.29 68.25 68.29 1.0K
14:41 68.33 68.33 68.33 68.33 0.4K
14:42 68.32 68.34 68.32 68.34 0.7K
14:43 68.34 68.34 68.34 68.34 0.8K
14:44 68.34 68.37 68.25 68.25 4.4K
14:46 68.20 68.22 68.20 68.22 1.4K
14:47 68.21 68.21 68.17 68.19 0.8K
14:48 68.17 68.17 68.16 68.16 0.5K
14:49 68.11 68.16 68.11 68.16 2.7K
14:50 68.19 68.19 68.19 68.19 0.5K
14:52 68.18 68.20 68.18 68.20 1.2K
14:53 68.18 68.18 68.18 68.18 0.1K
14:54 68.17 68.17 68.17 68.17 1.1K
14:55 68.17 68.17 68.17 68.17 0.1K
14:56 68.16 68.18 68.16 68.18 2.2K
14:57 68.17 68.17 68.12 68.11 3.1K
14:58 68.19 68.19 68.07 68.11 20.4K
14:59 68.15 68.16 68.15 68.16 1.3K
15:00 68.14 68.14 68.14 68.14 1.8K
15:01 68.13 68.13 68.13 68.13 0.4K
15:02 68.13 68.13 68.13 68.13 0.7K
15:04 68.16 68.16 68.16 68.16 1.0K
15:05 68.13 68.13 68.13 68.13 0.3K
15:06 68.09 68.12 68.04 68.04 6.0K
15:07 68.01 68.01 68.01 68.01 3.0K
15:08 68.01 68.02 68.01 68.02 0.8K
15:09 68.01 68.01 68.01 68.01 0.3K
15:10 68.01 68.01 68.01 68.01 0.2K
15:11 68.01 68.04 67.98 68.04 2.7K
15:12 68.09 68.09 68.09 68.09 2.3K
15:14 68.15 68.18 68.15 68.18 0.6K
15:15 68.22 68.22 68.22 68.22 0.3K
15:16 68.26 68.30 68.26 68.30 2.9K
15:17 68.31 68.31 68.31 68.31 1.8K
15:18 68.27 68.30 68.13 68.13 6.8K
15:19 68.09 68.09 68.09 68.09 1.3K
15:20 68.03 68.13 68.01 68.13 4.9K
15:25 68.18 68.18 68.15 68.15 1.1K
15:26 68.16 68.16 68.06 68.06 7.0K
15:28 68.04 68.04 68.04 68.04 0.8K
15:29 68.05 68.06 68.03 68.06 3.4K
15:30 68.07 68.19 68.07 68.19 1.3K
15:31 68.19 68.19 68.18 68.19 1.2K
15:32 68.18 68.26 68.18 68.26 2.0K
15:33 68.26 68.26 68.22 68.22 0.5K
15:34 68.27 68.30 68.27 68.27 2.8K
15:35 68.26 68.26 68.26 68.26 1.1K
15:36 68.26 68.30 68.26 68.27 1.8K
15:37 68.31 68.38 68.31 68.38 3.1K
15:38 68.36 68.50 68.36 68.47 2.6K
15:39 68.50 68.52 68.35 68.52 7.2K
15:40 68.51 68.51 68.46 68.50 2.0K
15:41 68.49 68.53 68.47 68.53 2.4K
15:42 68.52 68.52 68.43 68.44 4.1K
15:43 68.44 68.44 68.40 68.40 1.0K
15:44 68.44 68.44 68.36 68.38 6.4K
15:45 68.51 68.51 68.46 68.46 3.9K
15:46 68.50 68.50 68.45 68.47 4.2K
15:47 68.49 68.49 68.47 68.49 1.8K
15:48 68.46 68.54 68.46 68.54 3.6K
15:49 68.52 68.55 68.52 68.54 3.1K
15:50 68.52 68.67 68.52 68.61 7.0K
15:51 68.62 68.63 68.57 68.57 10.1K
15:52 68.60 68.64 68.59 68.63 2.4K
15:53 68.63 68.63 68.54 68.60 7.2K
15:54 68.60 68.60 68.58 68.60 3.5K
15:55 68.62 68.67 68.60 68.67 7.6K
15:56 68.68 68.83 68.58 68.59 25.3K
15:57 68.59 68.59 68.46 68.52 12.5K
15:58 68.55 68.55 68.50 68.50 8.0K
15:59 68.54 68.62 68.51 68.56 17.2K
16:00 68.60 68.60 68.55 68.55 120.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし