ケンパー (KMPR)

KMPR
🏛️ アメリカ →
49.75
最終更新: 2025-10-07
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 70.44 70.44 70.44 70.44 6.4K
09:31 69.08 69.08 68.58 68.58 1.8K
09:33 69.46 69.46 69.46 69.46 0.3K
09:34 69.07 69.07 69.07 69.07 0.4K
09:37 69.31 69.31 69.31 69.31 0.2K
09:38 69.31 69.43 69.31 69.43 0.8K
09:39 69.31 69.31 69.31 69.31 0.7K
09:40 69.08 69.91 69.08 69.91 2.8K
09:41 69.91 70.10 69.91 70.10 2.2K
09:42 69.94 69.94 69.94 69.94 0.2K
09:44 69.82 69.82 69.65 69.65 0.7K
09:50 69.85 69.94 69.85 69.94 2.1K
09:51 70.33 70.99 70.29 70.95 59.5K
09:52 70.95 71.19 70.95 71.04 34.9K
09:53 71.00 71.45 71.00 71.35 11.5K
09:54 71.35 71.46 71.17 71.17 7.5K
09:55 71.30 71.67 71.28 71.67 5.2K
09:56 71.67 71.67 71.64 71.64 1.6K
09:57 71.51 71.54 71.51 71.54 0.6K
09:58 71.66 71.97 71.66 71.97 3.6K
09:59 71.75 72.25 71.64 71.64 4.4K
10:00 71.63 71.63 71.63 71.63 1.4K
10:01 71.53 71.83 71.44 71.44 4.8K
10:02 71.38 71.38 71.38 71.38 0.7K
10:03 71.38 71.38 70.88 70.89 8.7K
10:04 70.64 70.64 70.42 70.55 4.5K
10:06 70.70 70.70 70.70 70.70 1.3K
10:07 70.85 70.85 70.62 70.74 0.8K
10:08 70.66 70.72 70.66 70.72 0.7K
10:09 70.87 70.87 70.64 70.75 1.4K
10:10 70.75 70.76 70.69 70.69 2.6K
10:12 70.58 70.58 70.58 70.58 0.9K
10:13 70.62 70.62 70.62 70.61 3.2K
10:14 71.02 71.02 71.02 71.02 1.7K
10:15 71.20 71.20 71.20 71.20 0.7K
10:16 70.94 70.94 70.94 70.94 0.2K
10:17 70.84 70.84 70.84 70.83 1.4K
10:18 70.79 70.79 70.72 70.72 1.2K
10:19 70.72 70.90 70.72 70.72 15.3K
10:20 70.72 70.72 70.72 70.72 0.5K
10:21 70.95 70.95 70.94 70.94 1.8K
10:23 70.95 70.95 70.95 70.95 0.5K
10:24 70.84 70.95 70.84 70.95 1.0K
10:25 70.64 70.64 70.64 70.64 2.1K
10:26 70.70 70.70 70.70 70.69 1.2K
10:27 70.61 70.79 70.61 70.79 2.9K
10:28 70.61 70.61 70.61 70.61 0.4K
10:30 70.61 70.61 70.61 70.61 0.2K
10:31 70.77 70.77 70.77 70.77 0.1K
10:32 70.61 70.78 70.61 70.78 0.8K
10:33 70.45 70.75 70.45 70.75 6.8K
10:34 70.62 70.62 69.89 70.17 11.4K
10:35 69.18 69.75 69.13 69.75 12.7K
10:36 69.95 69.95 69.95 69.95 2.7K
10:37 69.73 69.73 69.73 69.73 1.6K
10:38 69.97 69.97 69.72 69.72 6.8K
10:45 69.07 69.24 69.07 69.24 3.1K
10:48 69.03 69.03 69.03 69.03 0.7K
10:49 69.02 69.48 69.02 69.07 7.8K
10:50 69.32 69.32 69.32 69.32 0.5K
10:53 69.01 69.01 69.01 69.01 0.6K
10:54 69.01 69.01 69.01 69.01 0.5K
10:57 69.14 69.14 69.14 69.14 0.5K
10:59 69.14 69.14 69.14 69.14 0.3K
11:00 69.14 69.14 69.14 69.14 0.6K
11:01 69.16 69.16 69.16 69.16 0.9K
11:02 69.16 69.73 69.16 69.73 6.6K
11:03 69.78 69.78 69.72 69.72 0.3K
11:04 69.62 69.68 69.62 69.66 1.7K
11:06 69.68 69.68 69.68 69.68 0.3K
11:07 69.78 69.78 69.78 69.78 1.5K
11:08 69.85 69.95 69.85 69.95 0.7K
11:09 69.95 69.95 69.95 69.94 0.5K
11:12 69.95 69.95 69.95 69.94 0.9K
11:14 70.00 70.00 70.00 70.00 2.2K
11:15 70.08 70.08 69.90 69.90 1.0K
11:17 69.86 69.86 69.86 69.86 0.9K
11:18 69.73 69.84 69.73 69.84 3.8K
11:19 69.76 69.88 69.75 69.88 1.8K
11:20 69.76 69.86 69.75 69.75 1.5K
11:21 69.86 69.86 69.64 69.64 0.6K
11:22 69.74 69.74 69.74 69.74 0.5K
11:23 69.71 69.76 69.71 69.76 0.6K
11:24 69.71 70.07 69.63 70.07 8.8K
11:25 69.90 69.90 69.90 69.90 1.4K
11:26 69.85 69.85 69.85 69.85 0.4K
11:28 69.97 69.97 69.97 69.97 0.7K
11:29 69.83 69.83 69.83 69.83 1.1K
11:31 69.87 69.87 69.63 69.63 1.4K
11:33 69.58 69.58 69.46 69.46 1.2K
11:36 69.36 69.36 69.36 69.36 1.0K
11:40 69.32 69.46 69.32 69.46 2.5K
11:42 69.45 69.60 69.45 69.47 3.3K
11:43 69.54 69.56 69.53 69.53 1.4K
11:44 69.53 69.53 69.53 69.53 0.3K
11:45 69.54 69.54 69.54 69.54 0.2K
11:46 69.54 69.54 69.43 69.43 3.1K
11:52 69.28 69.41 69.28 69.41 1.3K
11:53 69.34 69.34 69.34 69.34 0.5K
11:55 69.24 69.24 69.24 69.24 0.5K
11:56 69.34 69.34 69.34 69.34 0.1K
11:57 69.34 69.34 69.34 69.34 1.1K
11:58 69.43 69.53 69.43 69.53 9.4K
11:59 69.74 69.76 69.72 69.72 1.8K
12:00 69.74 69.75 69.74 69.75 2.2K
12:01 69.61 69.61 69.61 69.61 0.3K
12:02 69.48 69.61 69.48 69.61 0.8K
12:03 69.73 69.73 69.73 69.73 0.3K
12:04 69.73 69.98 69.73 69.98 3.5K
12:07 69.85 69.88 69.85 69.88 4.8K
12:11 69.87 69.87 69.87 69.86 0.6K
12:12 69.84 69.84 69.84 69.84 0.1K
12:13 69.76 69.76 69.76 69.76 0.5K
12:15 69.74 69.74 69.74 69.74 0.6K
12:17 69.67 69.69 69.67 69.69 0.6K
12:18 69.71 69.71 69.71 69.71 0.4K
12:19 69.80 69.80 69.67 69.67 33.0K
12:20 69.55 69.69 69.54 69.69 0.3K
12:21 69.59 69.71 69.34 69.33 2.6K
12:22 69.29 69.49 69.29 69.49 3.2K
12:23 69.46 69.46 69.46 69.46 0.5K
12:24 69.47 69.47 69.47 69.47 0.6K
12:25 69.29 69.29 69.16 69.16 0.3K
12:26 69.20 69.44 69.14 69.14 0.8K
12:27 69.15 69.15 69.15 69.15 0.7K
12:28 69.23 69.23 69.23 69.23 0.3K
12:29 69.18 69.18 69.18 69.18 0.5K
12:30 69.19 69.29 69.19 69.29 0.7K
12:31 69.18 69.18 69.18 69.18 0.2K
12:32 69.18 69.20 69.18 69.20 0.4K
12:33 69.18 69.19 69.18 69.19 0.5K
12:35 69.29 69.31 69.26 69.31 2.5K
12:36 69.34 69.34 69.34 69.34 3.5K
12:40 69.36 69.38 69.34 69.34 2.0K
12:41 69.38 69.38 69.38 69.38 24.0K
12:42 69.29 69.51 69.29 69.51 5.3K
12:43 69.60 69.60 69.60 69.60 1.1K
12:44 69.62 69.71 69.62 69.71 1.2K
12:47 69.61 69.61 69.61 69.61 0.2K
12:48 69.38 69.40 69.38 69.40 3.0K
12:52 69.26 69.26 69.26 69.26 0.5K
12:53 69.37 69.37 69.37 69.36 0.5K
12:54 69.26 69.28 69.24 69.24 1.9K
12:55 69.26 69.36 69.26 69.33 7.0K
12:58 69.26 69.26 69.26 69.26 0.4K
12:59 69.25 69.25 69.25 69.25 2.9K
13:00 69.25 69.25 69.25 69.25 0.7K
13:01 69.26 69.26 69.26 69.26 1.1K
13:02 69.35 69.35 69.35 69.35 1.8K
13:03 69.38 69.43 69.38 69.43 2.6K
13:05 69.43 69.55 69.43 69.55 1.1K
13:07 69.54 69.54 69.54 69.54 0.7K
13:08 69.38 69.38 69.38 69.38 1.2K
13:09 69.27 69.27 69.27 69.27 0.6K
13:10 69.25 69.25 69.25 69.25 0.4K
13:11 69.27 69.27 69.27 69.27 0.8K
13:14 69.16 69.36 69.16 69.36 1.0K
13:15 69.25 69.25 69.25 69.25 0.6K
13:17 69.33 69.33 69.33 69.33 0.4K
13:18 69.33 69.55 69.33 69.55 0.2K
13:19 69.36 69.41 69.36 69.41 0.4K
13:20 69.41 69.41 69.41 69.41 0.5K
13:21 69.37 69.37 69.37 69.37 0.2K
13:22 69.38 69.38 69.27 69.27 1.1K
13:23 69.37 69.37 69.37 69.37 0.6K
13:24 69.28 69.28 69.28 69.28 0.5K
13:25 69.41 69.41 69.35 69.35 0.9K
13:26 69.32 69.32 69.32 69.32 0.5K
13:27 69.37 69.42 69.37 69.37 1.2K
13:29 69.39 69.39 69.39 69.39 0.5K
13:30 69.39 69.39 69.39 69.39 1.0K
13:31 69.35 69.39 69.35 69.39 0.3K
13:32 69.39 69.39 69.35 69.39 0.5K
13:33 69.32 69.32 69.32 69.32 0.6K
13:34 69.32 69.32 69.32 69.32 0.2K
13:35 69.32 69.32 69.32 69.32 0.3K
13:36 69.36 69.36 69.29 69.36 0.6K
13:37 69.32 69.40 69.32 69.33 1.2K
13:38 69.40 69.43 69.40 69.43 3.8K
13:39 69.43 69.43 69.42 69.42 0.8K
13:40 69.43 69.43 69.43 69.43 0.5K
13:41 69.41 69.43 69.41 69.43 2.1K
13:42 69.55 69.55 69.55 69.55 0.8K
13:44 69.49 69.49 69.49 69.49 0.5K
13:45 69.46 69.49 69.46 69.47 3.8K
13:47 69.54 69.54 69.52 69.52 1.4K
13:48 69.56 69.65 69.49 69.65 4.2K
13:49 69.84 69.84 69.80 69.80 0.9K
13:50 69.80 69.80 69.56 69.56 5.1K
13:52 69.47 69.47 69.47 69.47 0.1K
13:53 69.47 69.47 69.38 69.38 1.2K
13:56 69.48 69.48 69.48 69.47 0.3K
13:57 69.36 69.36 69.36 69.36 0.4K
13:58 69.34 69.34 69.30 69.30 2.1K
13:59 69.23 69.23 69.23 69.23 0.4K
14:00 69.20 69.37 69.20 69.19 8.6K
14:01 69.28 69.28 69.28 69.28 1.1K
14:03 69.28 69.28 69.16 69.16 2.5K
14:04 69.21 69.24 69.21 69.24 3.5K
14:05 69.08 69.08 69.08 69.08 0.7K
14:06 69.16 69.16 69.16 69.16 0.6K
14:08 69.25 69.25 69.25 69.25 2.7K
14:09 69.14 69.14 69.03 69.03 2.2K
14:10 69.10 69.10 69.07 69.07 1.1K
14:11 69.06 69.06 69.06 69.06 0.9K
14:12 69.03 69.03 69.03 69.03 1.4K
14:15 68.96 68.96 68.79 68.79 0.4K
14:16 68.71 68.71 68.71 68.71 0.3K
14:17 68.70 68.70 68.70 68.70 0.3K
14:18 68.70 68.70 68.60 68.60 0.4K
14:19 68.85 68.85 68.76 68.76 0.4K
14:20 68.76 68.93 68.76 68.79 1.9K
14:21 68.69 68.75 68.69 68.75 5.3K
14:24 68.74 68.74 68.74 68.74 0.5K
14:25 68.77 68.80 68.75 68.80 1.6K
14:26 68.75 68.75 68.74 68.75 0.8K
14:27 68.75 68.75 68.59 68.59 2.2K
14:28 68.49 68.49 68.49 68.49 0.2K
14:29 68.44 68.44 68.14 68.30 1.8K
14:30 68.42 68.44 68.42 68.44 6.7K
14:31 68.45 68.45 68.45 68.45 0.4K
14:32 68.44 68.44 68.44 68.44 0.5K
14:33 68.40 68.40 68.40 68.40 0.6K
14:34 68.40 68.40 68.40 68.40 3.1K
14:42 68.39 68.43 68.39 68.43 3.0K
14:43 68.44 68.44 68.44 68.44 0.3K
14:44 68.45 68.56 68.45 68.54 2.8K
14:47 68.56 68.56 68.56 68.56 2.2K
14:51 68.62 68.85 68.62 68.85 5.9K
14:52 68.90 68.90 68.90 68.90 1.8K
14:56 68.86 68.88 68.86 68.88 4.4K
14:58 68.87 68.87 68.87 68.87 1.0K
14:59 68.90 68.97 68.90 68.97 3.5K
15:00 69.01 69.01 69.01 69.01 0.9K
15:01 68.98 68.98 68.98 68.98 2.2K
15:04 68.97 68.97 68.97 68.97 1.4K
15:05 69.03 69.03 69.03 69.03 0.5K
15:06 69.06 69.06 69.06 69.06 2.3K
15:07 69.12 69.12 69.12 69.11 1.3K
15:11 69.12 69.12 69.12 69.12 2.3K
15:12 69.12 69.14 69.12 69.14 1.7K
15:14 69.15 69.26 69.14 69.26 3.8K
15:16 69.33 69.45 69.33 69.45 2.6K
15:17 69.39 69.39 69.39 69.39 1.7K
15:18 69.34 69.34 69.34 69.34 0.8K
15:19 69.37 69.37 69.29 69.32 2.8K
15:20 69.31 69.37 69.31 69.37 3.1K
15:21 69.43 69.43 69.43 69.43 2.3K
15:24 69.35 69.35 69.35 69.35 2.2K
15:26 69.32 69.32 69.32 69.32 1.0K
15:27 69.32 69.32 69.32 69.32 0.2K
15:28 69.28 69.32 69.28 69.29 1.0K
15:29 69.36 69.36 69.36 69.36 4.3K
15:31 69.35 69.35 69.35 69.35 0.4K
15:32 69.29 69.29 69.29 69.29 1.4K
15:33 69.37 69.37 69.37 69.37 5.6K
15:34 69.33 69.33 69.33 69.33 1.0K
15:35 69.33 69.33 69.33 69.33 3.3K
15:37 69.28 69.28 69.28 69.28 1.1K
15:38 69.32 69.32 69.28 69.28 0.4K
15:39 69.28 69.28 69.23 69.23 2.9K
15:40 69.22 69.22 69.21 69.21 0.5K
15:41 69.22 69.22 69.21 69.21 1.3K
15:42 69.20 69.20 69.20 69.20 1.1K
15:43 69.26 69.26 69.23 69.23 7.7K
15:44 69.30 69.30 69.30 69.30 0.6K
15:45 69.31 69.31 69.31 69.31 3.5K
15:46 69.30 69.30 69.30 69.30 2.4K
15:48 69.31 69.32 69.31 69.32 1.1K
15:49 69.53 69.53 69.53 69.53 4.6K
15:50 69.41 69.57 69.38 69.45 12.1K
15:51 69.38 69.38 69.33 69.36 3.5K
15:52 69.36 69.40 69.26 69.40 4.1K
15:53 69.29 69.37 69.15 69.36 14.6K
15:54 69.37 69.46 69.37 69.46 5.0K
15:55 69.57 69.57 69.45 69.49 5.3K
15:56 69.39 69.42 69.37 69.38 16.1K
15:57 69.35 69.38 69.33 69.34 8.7K
15:58 69.36 69.37 69.33 69.34 10.1K
15:59 69.34 69.49 69.34 69.49 20.7K
16:00 69.47 69.50 69.47 69.50 92.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし