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 69.36 69.36 69.36 69.36 6.6K
09:38 69.77 69.77 69.77 69.77 0.1K
09:39 69.25 69.69 69.25 69.31 2.8K
09:40 69.28 69.31 69.27 69.31 2.3K
09:41 69.25 69.30 69.25 69.30 3.9K
09:45 69.40 69.51 69.40 69.51 2.0K
09:49 69.47 69.47 69.47 69.47 0.7K
09:51 69.29 69.29 69.29 69.29 0.7K
09:55 69.51 69.56 69.32 69.53 2.4K
09:56 69.55 69.55 69.55 69.55 0.2K
09:57 69.55 69.58 69.55 69.58 0.2K
09:58 69.58 69.66 69.58 69.66 2.1K
09:59 69.68 69.68 69.68 69.68 0.8K
10:00 69.68 69.74 69.61 69.74 2.6K
10:01 69.75 69.75 69.70 69.70 1.0K
10:03 69.75 69.75 69.64 69.64 2.3K
10:04 69.56 69.56 69.15 69.15 1.7K
10:07 69.61 69.66 69.52 69.66 3.0K
10:08 69.71 69.71 69.58 69.58 0.6K
10:09 69.31 69.31 69.31 69.31 1.9K
10:10 69.54 69.54 69.53 69.53 0.7K
10:11 69.44 69.51 69.44 69.51 1.8K
10:13 69.46 69.46 69.46 69.46 0.3K
10:15 69.42 69.42 69.03 69.03 1.2K
10:16 69.21 69.21 69.21 69.21 0.4K
10:21 69.22 69.22 69.22 69.22 0.1K
10:22 69.36 69.54 69.36 69.53 5.8K
10:23 69.57 69.57 69.51 69.54 1.4K
10:24 69.50 69.83 69.50 69.83 5.5K
10:25 69.73 69.73 69.65 69.65 2.9K
10:26 69.75 69.75 69.75 69.75 0.1K
10:27 69.69 69.69 69.58 69.58 0.3K
10:28 69.71 69.71 69.57 69.57 1.1K
10:29 69.73 69.73 69.73 69.73 0.9K
10:31 69.57 69.69 69.57 69.69 0.6K
10:32 69.57 69.57 69.38 69.38 2.5K
10:33 69.52 69.52 69.51 69.51 1.0K
10:35 69.34 69.34 69.34 69.34 0.2K
10:37 69.50 69.50 69.50 69.50 0.5K
10:38 69.49 69.52 69.39 69.39 1.6K
10:40 69.51 69.51 69.51 69.51 0.4K
10:43 69.51 69.51 69.51 69.51 1.7K
10:44 69.46 69.48 69.46 69.48 1.0K
10:46 69.50 69.52 69.50 69.52 1.8K
10:48 69.64 69.64 69.51 69.51 2.0K
10:49 69.51 69.56 69.51 69.56 0.6K
10:52 69.55 69.55 69.44 69.44 0.3K
10:53 69.53 69.53 69.01 69.23 2.9K
10:54 69.07 69.09 69.07 69.09 2.0K
10:55 69.11 69.11 69.11 69.11 2.2K
11:00 69.13 69.13 69.13 69.13 1.6K
11:02 69.07 69.07 69.07 69.07 0.6K
11:03 68.99 68.99 68.99 68.99 2.6K
11:07 69.18 69.18 69.18 69.18 4.2K
11:09 69.17 69.34 69.17 69.34 4.9K
11:10 69.39 69.39 69.27 69.27 2.2K
11:11 69.41 69.41 69.16 69.16 3.8K
11:12 69.12 69.12 69.01 69.01 4.9K
11:13 69.00 69.00 69.00 69.00 2.2K
11:15 68.99 68.99 68.99 68.99 2.4K
11:16 69.05 69.16 69.05 69.16 1.9K
11:17 69.18 69.18 69.18 69.18 4.6K
11:18 69.16 69.16 69.16 69.16 0.2K
11:20 69.42 69.52 69.42 69.52 0.9K
11:21 69.39 69.39 69.39 69.39 1.7K
11:23 69.09 69.09 69.09 69.09 0.7K
11:26 69.21 69.21 69.21 69.21 0.5K
11:27 69.14 69.14 69.14 69.14 0.2K
11:29 69.00 69.00 69.00 69.00 1.9K
11:33 69.20 69.20 69.20 69.19 0.1K
11:34 69.20 69.20 69.20 69.19 0.7K
11:36 69.16 69.16 69.16 69.16 0.4K
11:38 69.09 69.09 69.09 69.09 0.3K
11:39 69.09 69.09 69.09 69.09 0.6K
11:40 69.04 69.04 69.04 69.04 0.4K
11:42 69.04 69.06 69.04 69.06 1.3K
11:43 69.02 69.02 69.02 69.02 0.7K
11:45 69.05 69.19 69.05 69.19 0.9K
11:46 69.19 69.19 69.11 69.11 1.0K
11:47 69.22 69.22 69.22 69.22 0.3K
11:48 69.22 69.22 69.22 69.22 0.2K
11:49 69.19 69.19 69.19 69.19 0.1K
11:50 69.18 69.18 69.18 69.18 0.3K
11:51 69.18 69.18 69.18 69.18 0.1K
11:53 69.22 69.22 69.22 69.22 0.3K
11:54 69.19 69.19 69.19 69.19 1.1K
11:57 69.05 69.21 69.05 69.21 1.1K
11:58 69.12 69.12 69.12 69.11 0.9K
11:59 69.18 69.18 69.18 69.18 1.0K
12:05 69.08 69.16 69.08 69.16 1.1K
12:06 69.19 69.25 69.19 69.25 1.3K
12:07 69.30 69.33 69.30 69.33 1.6K
12:08 69.33 69.33 69.30 69.30 0.2K
12:09 69.33 69.33 69.09 69.09 3.0K
12:11 69.04 69.11 69.00 69.11 2.1K
12:16 69.12 69.12 69.12 69.11 0.2K
12:17 69.13 69.13 69.13 69.13 0.2K
12:18 69.13 69.13 69.13 69.13 1.4K
12:19 69.14 69.17 69.14 69.17 2.1K
12:20 69.20 69.20 69.20 69.20 1.7K
12:21 69.31 69.31 69.31 69.31 0.2K
12:22 69.29 69.32 69.29 69.30 1.1K
12:27 69.28 69.28 69.17 69.17 1.9K
12:32 69.16 69.16 69.16 69.16 0.3K
12:33 69.12 69.12 69.05 69.05 0.5K
12:34 69.12 69.12 69.12 69.12 0.3K
12:37 69.07 69.07 69.07 69.07 0.5K
12:39 68.92 68.92 68.92 68.92 2.3K
12:41 68.94 68.94 68.94 68.94 0.3K
12:43 68.84 68.84 68.84 68.84 1.1K
12:45 68.88 68.88 68.88 68.88 1.7K
12:50 68.87 68.88 68.87 68.88 1.6K
12:52 68.96 68.96 68.96 68.96 1.1K
12:54 69.00 69.00 68.93 68.93 2.0K
12:57 68.95 68.95 68.95 68.95 1.8K
13:01 68.99 68.99 68.99 68.99 0.2K
13:02 68.95 68.97 68.95 68.97 2.0K
13:10 69.07 69.12 69.07 69.12 2.0K
13:11 69.07 69.07 69.07 69.07 0.7K
13:14 69.12 69.12 69.12 69.12 0.2K
13:15 69.09 69.09 69.09 69.09 1.2K
13:18 68.99 68.99 68.99 68.99 0.7K
13:20 68.94 68.94 68.91 68.91 0.5K
13:22 68.94 68.94 68.94 68.94 1.1K
13:23 68.89 68.89 68.89 68.89 0.2K
13:24 68.83 68.83 68.83 68.83 0.6K
13:25 68.85 68.85 68.85 68.85 0.1K
13:26 68.88 68.88 68.88 68.88 2.6K
13:35 68.88 68.88 68.88 68.88 0.5K
13:36 68.83 68.83 68.83 68.83 0.5K
13:37 68.75 68.75 68.75 68.75 0.2K
13:40 68.81 68.81 68.71 68.71 1.3K
13:41 68.73 68.73 68.73 68.73 0.4K
13:42 68.67 68.67 68.67 68.67 0.1K
13:43 68.67 68.67 68.67 68.67 0.7K
13:44 68.60 68.60 68.60 68.60 0.4K
13:46 68.62 68.64 68.51 68.58 1.7K
13:47 68.58 68.58 68.58 68.58 0.6K
13:49 68.59 68.61 68.59 68.61 0.2K
13:50 68.61 68.61 68.61 68.61 1.2K
13:51 68.51 68.51 68.51 68.51 0.2K
13:52 68.51 68.52 68.51 68.52 0.9K
13:53 68.50 68.50 68.50 68.50 0.3K
13:54 68.54 68.54 68.54 68.54 0.8K
13:58 68.54 68.54 68.54 68.54 1.6K
13:59 68.44 68.44 68.41 68.41 0.7K
14:00 68.43 68.43 68.43 68.43 1.7K
14:02 68.53 68.53 68.51 68.51 2.2K
14:03 68.52 68.54 68.52 68.54 0.3K
14:04 68.54 68.54 68.54 68.54 0.6K
14:05 68.59 68.59 68.59 68.58 0.9K
14:06 68.44 68.44 68.44 68.44 0.4K
14:08 68.51 68.51 68.51 68.51 0.4K
14:10 68.51 68.51 68.51 68.51 1.6K
14:11 68.43 68.43 68.42 68.42 0.4K
14:12 68.42 68.42 68.42 68.42 0.1K
14:13 68.46 68.46 68.44 68.44 1.7K
14:14 68.44 68.44 68.44 68.44 0.3K
14:15 68.44 68.45 68.41 68.45 0.8K
14:16 68.46 68.46 68.45 68.45 2.4K
14:17 68.43 68.43 68.42 68.42 1.9K
14:18 68.38 68.38 68.38 68.38 1.1K
14:19 68.23 68.32 68.23 68.32 2.4K
14:21 68.41 68.41 68.37 68.37 0.9K
14:22 68.40 68.40 68.35 68.35 3.4K
14:24 68.31 68.31 68.31 68.31 0.7K
14:26 68.36 68.36 68.36 68.36 0.1K
14:27 68.32 68.32 68.32 68.32 0.7K
14:29 68.33 68.33 68.33 68.33 0.1K
14:30 68.33 68.33 68.33 68.33 1.3K
14:32 68.35 68.35 68.35 68.35 0.7K
14:33 68.36 68.36 68.32 68.35 1.4K
14:34 68.34 68.34 68.34 68.34 1.0K
14:36 68.38 68.38 68.38 68.38 0.3K
14:37 68.41 68.42 68.41 68.42 5.6K
14:43 68.36 68.43 68.36 68.41 2.1K
14:45 68.41 68.41 68.41 68.41 2.4K
14:46 68.34 68.34 68.34 68.34 1.1K
14:48 68.37 68.37 68.37 68.37 0.5K
14:50 68.39 68.43 68.39 68.43 2.5K
14:51 68.39 68.39 68.39 68.39 0.1K
14:52 68.43 68.43 68.38 68.38 1.2K
14:53 68.37 68.37 68.32 68.32 1.9K
14:55 68.22 68.22 68.22 68.22 0.3K
14:56 68.22 68.22 68.22 68.22 1.1K
14:58 68.24 68.24 68.24 68.24 0.1K
14:59 68.23 68.26 68.23 68.26 0.9K
15:00 68.22 68.25 68.22 68.25 0.9K
15:01 68.22 68.22 68.22 68.22 0.8K
15:02 68.16 68.16 68.13 68.13 1.4K
15:03 68.21 68.21 68.21 68.21 1.6K
15:04 68.17 68.17 68.17 68.17 0.3K
15:05 68.17 68.17 68.17 68.17 0.1K
15:06 68.17 68.17 68.17 68.17 0.6K
15:07 68.22 68.22 68.22 68.22 0.3K
15:08 68.22 68.22 68.18 68.18 0.4K
15:10 68.22 68.22 68.22 68.22 0.4K
15:11 68.20 68.20 68.20 68.20 1.4K
15:13 68.20 68.20 68.20 68.19 4.3K
15:17 68.14 68.14 68.14 68.14 1.3K
15:18 68.13 68.13 68.13 68.13 0.3K
15:20 68.14 68.16 68.14 68.16 1.5K
15:21 68.19 68.19 68.18 68.18 1.6K
15:24 68.18 68.18 68.18 68.18 1.3K
15:25 68.21 68.21 68.21 68.21 0.2K
15:26 68.25 68.33 68.25 68.33 1.3K
15:27 68.28 68.28 68.28 68.28 1.7K
15:29 68.30 68.34 68.26 68.30 3.1K
15:30 68.33 68.34 68.33 68.34 1.6K
15:31 68.31 68.33 68.31 68.33 1.7K
15:32 68.33 68.33 68.33 68.33 1.2K
15:33 68.32 68.32 68.30 68.30 0.8K
15:34 68.21 68.21 68.21 68.21 3.5K
15:35 68.27 68.27 68.27 68.27 2.6K
15:36 68.31 68.33 68.31 68.31 1.9K
15:37 68.33 68.33 68.27 68.27 2.8K
15:38 68.26 68.26 68.26 68.26 2.0K
15:39 68.13 68.18 68.13 68.18 3.1K
15:40 68.20 68.20 68.20 68.19 0.3K
15:41 68.23 68.23 68.17 68.17 2.4K
15:42 68.16 68.16 68.16 68.16 0.6K
15:43 68.17 68.17 68.16 68.16 1.9K
15:44 68.18 68.18 68.16 68.16 2.3K
15:45 68.18 68.18 68.18 68.18 1.0K
15:46 68.20 68.20 68.19 68.19 0.6K
15:47 68.20 68.20 68.20 68.20 0.9K
15:48 68.19 68.19 68.18 68.19 1.3K
15:49 68.23 68.33 68.23 68.33 11.6K
15:50 68.41 68.55 68.37 68.38 7.1K
15:51 68.42 68.42 68.35 68.35 1.6K
15:52 68.27 68.27 68.27 68.27 1.7K
15:53 68.33 68.33 68.26 68.28 10.6K
15:54 68.30 68.34 68.30 68.33 3.8K
15:55 68.33 68.42 68.33 68.35 10.3K
15:56 68.34 68.38 68.34 68.35 2.2K
15:57 68.36 68.36 68.30 68.31 12.1K
15:58 68.31 68.31 68.24 68.27 20.1K
15:59 68.29 68.31 68.22 68.22 51.6K
16:00 68.22 68.22 68.22 68.22 93.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし