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 66.96 66.96 66.96 66.96 2.2K
09:41 67.02 67.02 66.98 66.98 0.9K
09:42 67.11 67.11 67.11 67.11 0.3K
09:45 67.03 67.03 67.03 67.03 0.6K
09:47 67.03 67.16 67.03 67.16 1.2K
09:48 67.03 67.03 67.03 67.03 0.3K
09:49 67.03 67.03 67.03 67.03 2.8K
09:56 66.92 66.92 66.92 66.92 0.2K
09:58 66.96 66.96 66.96 66.96 0.1K
09:59 66.98 67.38 66.98 67.38 8.8K
10:02 67.17 67.17 67.17 67.17 1.0K
10:07 66.96 67.09 66.96 67.09 1.2K
10:13 67.01 67.01 67.01 67.01 0.1K
10:14 66.97 66.97 66.97 66.97 0.5K
10:16 66.89 66.89 66.89 66.89 2.0K
10:17 66.89 66.89 66.89 66.89 1.5K
10:27 66.90 66.90 66.88 66.88 2.4K
10:28 66.88 66.88 66.88 66.88 0.7K
10:30 66.96 66.96 66.96 66.96 1.3K
10:31 66.84 66.84 66.84 66.84 1.6K
10:34 66.88 66.88 66.88 66.88 1.1K
10:35 66.97 66.97 66.97 66.97 5.0K
10:36 66.98 66.98 66.98 66.97 0.6K
10:37 66.98 66.98 66.98 66.97 0.2K
10:38 66.98 66.98 66.98 66.98 0.5K
10:43 66.99 66.99 66.99 66.99 0.5K
10:45 66.90 66.97 66.90 66.97 1.3K
10:48 66.94 66.97 66.94 66.97 2.3K
10:51 67.05 67.05 67.04 67.04 1.1K
10:57 66.92 66.92 66.92 66.92 1.6K
11:01 66.92 66.92 66.92 66.92 1.2K
11:02 66.87 66.87 66.87 66.87 0.4K
11:05 66.82 66.82 66.81 66.82 1.1K
11:09 66.84 66.84 66.84 66.83 0.4K
11:10 66.84 66.84 66.84 66.84 0.2K
11:11 66.84 66.84 66.84 66.83 0.4K
11:12 66.86 66.86 66.86 66.86 0.5K
11:13 66.86 66.86 66.86 66.86 0.3K
11:16 66.86 66.86 66.86 66.86 0.2K
11:17 66.80 66.80 66.80 66.80 1.5K
11:21 66.73 66.73 66.73 66.72 0.3K
11:23 66.70 66.75 66.70 66.75 1.3K
11:24 66.75 66.84 66.75 66.83 2.6K
11:25 66.83 66.83 66.83 66.83 0.4K
11:26 66.84 66.84 66.84 66.83 0.3K
11:29 66.83 66.83 66.75 66.75 1.7K
11:31 66.85 66.85 66.85 66.85 0.6K
11:37 66.80 66.80 66.80 66.80 0.6K
11:40 66.79 66.80 66.79 66.80 1.3K
11:42 66.79 66.85 66.79 66.85 1.4K
11:45 66.89 66.89 66.86 66.86 1.9K
11:46 66.83 66.83 66.83 66.83 0.3K
11:47 66.80 66.83 66.80 66.83 5.9K
11:48 66.85 66.85 66.85 66.85 1.4K
11:52 66.80 66.80 66.80 66.80 0.5K
11:55 66.79 66.79 66.79 66.79 0.4K
11:56 66.78 66.78 66.78 66.78 0.1K
11:57 66.78 66.78 66.78 66.78 0.6K
11:58 66.78 66.78 66.78 66.78 0.2K
12:00 66.78 66.78 66.78 66.78 0.3K
12:04 66.82 66.82 66.82 66.82 2.0K
12:05 66.82 66.86 66.82 66.86 6.1K
12:06 66.92 66.92 66.92 66.92 1.5K
12:08 66.94 66.95 66.94 66.95 3.3K
12:11 66.91 66.91 66.91 66.91 0.1K
12:12 66.94 66.94 66.88 66.88 2.4K
12:13 66.85 66.85 66.85 66.85 0.1K
12:14 66.90 66.90 66.90 66.90 0.2K
12:15 66.83 66.83 66.83 66.83 0.3K
12:17 66.85 66.85 66.85 66.85 0.3K
12:19 66.89 66.89 66.89 66.89 0.3K
12:22 66.87 66.87 66.87 66.87 0.1K
12:23 66.88 66.88 66.83 66.83 1.3K
12:24 66.76 66.76 66.76 66.76 0.4K
12:27 66.81 66.81 66.77 66.77 0.8K
12:30 66.78 66.78 66.78 66.78 0.3K
12:31 66.78 66.78 66.78 66.78 1.4K
12:33 66.79 66.79 66.79 66.79 0.1K
12:34 66.81 66.82 66.81 66.82 1.3K
12:36 66.82 66.82 66.82 66.82 0.2K
12:38 66.79 66.79 66.79 66.79 1.4K
12:41 66.77 66.77 66.77 66.77 1.1K
12:42 66.73 66.73 66.73 66.73 0.6K
12:46 66.72 66.73 66.72 66.73 2.6K
12:50 66.73 66.73 66.70 66.70 1.0K
12:52 66.71 66.71 66.71 66.71 0.3K
12:54 66.72 66.72 66.72 66.72 1.1K
12:55 66.70 66.70 66.70 66.70 1.1K
12:58 66.70 66.70 66.66 66.66 0.5K
13:02 66.72 66.72 66.71 66.71 1.7K
13:03 66.81 66.81 66.81 66.81 3.0K
13:09 66.83 66.83 66.83 66.83 0.9K
13:10 66.81 66.81 66.81 66.81 2.4K
13:13 66.72 66.72 66.72 66.72 0.5K
13:16 66.78 66.78 66.78 66.78 0.6K
13:20 66.82 66.82 66.82 66.82 0.8K
13:21 66.76 66.76 66.76 66.76 0.3K
13:22 66.74 66.77 66.74 66.77 2.0K
13:23 66.76 66.76 66.72 66.73 1.7K
13:24 66.86 66.86 66.86 66.86 1.7K
13:26 66.74 66.74 66.74 66.74 1.4K
13:30 66.79 66.83 66.79 66.83 1.0K
13:36 66.82 66.82 66.82 66.82 1.8K
13:38 66.73 66.75 66.73 66.75 0.7K
13:41 66.72 66.72 66.72 66.72 0.2K
13:42 66.67 66.67 66.67 66.67 0.7K
13:43 66.60 66.60 66.60 66.60 0.7K
13:47 66.58 66.58 66.58 66.58 1.1K
13:49 66.55 66.55 66.55 66.55 0.4K
13:52 66.55 66.55 66.55 66.55 0.6K
13:54 66.51 66.51 66.51 66.51 1.5K
13:56 66.49 66.49 66.48 66.47 2.5K
13:58 66.45 66.45 66.45 66.45 0.7K
14:00 66.41 66.41 66.41 66.41 0.2K
14:01 66.41 66.41 66.41 66.41 0.7K
14:06 66.40 66.40 66.40 66.40 0.2K
14:07 66.38 66.38 66.38 66.38 1.1K
14:09 66.32 66.32 66.32 66.32 0.2K
14:12 66.39 66.39 66.39 66.39 0.9K
14:13 66.29 66.29 66.29 66.29 0.9K
14:21 66.25 66.29 66.25 66.29 2.5K
14:23 66.33 66.33 66.33 66.33 0.3K
14:24 66.26 66.26 66.26 66.26 0.8K
14:30 66.24 66.24 66.24 66.24 1.7K
14:33 66.24 66.24 66.24 66.24 1.2K
14:39 66.24 66.27 66.24 66.27 1.3K
14:40 66.20 66.22 66.20 66.22 1.0K
14:43 66.24 66.24 66.24 66.24 1.9K
14:44 66.26 66.26 66.26 66.26 0.9K
14:45 66.23 66.23 66.23 66.23 1.0K
14:48 66.30 66.30 66.30 66.30 1.8K
14:49 66.32 66.32 66.32 66.32 0.7K
14:55 66.32 66.32 66.28 66.28 3.7K
14:56 66.32 66.32 66.32 66.32 1.1K
14:57 66.32 66.32 66.32 66.32 0.3K
15:00 66.32 66.33 66.32 66.33 0.8K
15:01 66.33 66.36 66.33 66.36 1.7K
15:04 66.33 66.33 66.33 66.33 1.9K
15:08 66.19 66.19 66.15 66.15 2.2K
15:09 66.06 66.11 66.05 66.05 7.1K
15:10 66.04 66.04 66.04 66.04 0.2K
15:11 66.04 66.04 66.04 66.04 0.8K
15:12 66.02 66.02 66.01 66.01 1.3K
15:13 66.06 66.06 66.06 66.06 0.7K
15:14 66.03 66.03 66.03 66.03 0.2K
15:15 66.03 66.03 66.03 66.03 0.8K
15:16 66.03 66.03 66.03 66.03 0.4K
15:17 65.98 65.98 65.98 65.98 1.2K
15:18 65.95 65.95 65.95 65.95 0.4K
15:19 65.95 65.95 65.94 65.94 2.7K
15:20 65.93 65.96 65.93 65.96 1.0K
15:21 65.96 65.96 65.96 65.96 1.0K
15:22 65.98 65.98 65.98 65.98 0.4K
15:23 65.97 66.03 65.97 66.03 1.0K
15:24 66.06 66.06 66.06 66.06 1.1K
15:25 66.06 66.08 66.06 66.08 2.6K
15:30 66.02 66.02 66.02 66.02 0.3K
15:31 66.09 66.09 66.09 66.08 1.4K
15:32 66.10 66.10 66.10 66.10 2.2K
15:34 66.16 66.16 66.16 66.16 0.4K
15:35 66.13 66.13 66.13 66.13 0.8K
15:36 66.15 66.15 66.15 66.15 0.2K
15:37 66.09 66.09 66.05 66.05 2.5K
15:38 66.05 66.05 65.94 66.01 2.8K
15:40 66.00 66.00 66.00 66.00 0.8K
15:42 65.97 65.97 65.95 65.97 1.6K
15:43 65.95 65.96 65.95 65.96 0.8K
15:44 65.92 65.92 65.92 65.92 1.1K
15:46 65.97 65.97 65.97 65.97 0.3K
15:47 65.85 65.87 65.85 65.87 3.0K
15:48 65.87 65.87 65.83 65.83 3.3K
15:49 65.83 65.88 65.82 65.82 3.6K
15:50 65.89 65.91 65.87 65.88 4.7K
15:51 65.82 65.82 65.82 65.82 1.4K
15:52 65.78 65.81 65.75 65.75 2.1K
15:53 65.80 65.80 65.75 65.75 1.5K
15:54 65.73 65.76 65.73 65.76 1.2K
15:55 65.77 65.77 65.70 65.72 5.3K
15:56 65.72 65.73 65.68 65.70 5.2K
15:57 65.70 65.73 65.70 65.71 7.2K
15:58 65.73 65.75 65.72 65.75 3.7K
15:59 65.75 65.84 65.75 65.82 8.4K
16:00 65.82 65.82 65.81 65.81 44.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし