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 67.95 67.95 67.95 67.95 1.6K
09:32 67.95 67.95 67.95 67.95 0.2K
09:34 68.27 68.27 68.27 68.27 3.1K
09:36 68.35 68.35 68.35 68.35 1.5K
09:37 68.30 68.55 68.30 68.55 1.0K
09:38 68.66 68.66 68.66 68.66 0.7K
09:42 69.00 69.00 68.73 68.85 1.4K
09:43 68.85 68.85 68.85 68.85 0.3K
09:44 68.85 68.85 68.85 68.85 0.5K
09:46 68.68 68.68 68.68 68.68 1.4K
09:49 68.52 68.52 68.52 68.52 0.4K
09:51 68.53 68.53 68.53 68.53 0.4K
09:55 68.66 68.66 68.66 68.66 0.4K
09:56 68.64 68.64 68.64 68.64 0.7K
09:58 68.64 68.64 68.64 68.64 0.1K
09:59 68.64 68.64 68.64 68.64 0.1K
10:00 68.38 68.38 68.38 68.38 3.1K
10:01 68.18 68.18 68.18 68.18 0.8K
10:02 68.18 68.18 68.18 68.18 0.2K
10:03 68.10 68.25 68.10 68.25 1.8K
10:04 68.39 68.39 68.39 68.39 0.6K
10:05 68.39 68.42 68.39 68.42 0.9K
10:12 68.61 68.61 68.61 68.61 0.4K
10:18 68.70 68.77 68.70 68.77 0.5K
10:19 68.80 68.82 68.80 68.82 1.7K
10:20 68.85 68.85 68.85 68.85 0.5K
10:23 68.81 68.81 68.81 68.81 0.8K
10:27 68.83 68.83 68.83 68.83 0.3K
10:31 68.64 68.64 68.64 68.64 0.2K
10:32 68.64 68.64 68.64 68.64 1.3K
10:33 68.74 68.74 68.74 68.74 2.0K
10:38 68.89 68.89 68.89 68.89 0.1K
10:42 68.90 68.90 68.90 68.90 0.7K
10:45 68.61 69.04 68.61 69.04 2.3K
10:47 68.98 68.98 68.81 68.81 2.7K
10:58 68.92 68.92 68.86 68.86 6.3K
10:59 68.69 68.87 68.69 68.86 0.4K
11:00 68.96 68.96 68.96 68.96 1.0K
11:04 68.92 68.92 68.92 68.92 0.1K
11:05 68.92 68.92 68.92 68.92 0.2K
11:06 68.92 68.92 68.92 68.92 0.4K
11:07 68.92 68.92 68.85 68.85 1.8K
11:08 68.81 68.81 68.81 68.81 0.7K
11:09 68.83 68.83 68.83 68.83 0.8K
11:17 68.61 68.61 68.61 68.61 2.1K
11:19 68.60 68.60 68.60 68.60 0.4K
11:20 68.62 68.62 68.62 68.62 1.2K
11:21 68.65 68.65 68.65 68.65 1.6K
11:25 68.60 68.60 68.60 68.60 0.5K
11:28 68.65 68.65 68.60 68.60 2.7K
11:29 68.60 68.60 68.60 68.60 1.5K
11:32 68.62 68.62 68.62 68.62 0.7K
11:33 68.61 68.61 68.61 68.61 1.3K
11:39 68.69 68.69 68.69 68.69 0.2K
11:42 68.59 68.59 68.53 68.53 3.5K
11:43 68.53 68.53 68.53 68.53 0.5K
11:44 68.53 68.53 68.53 68.53 0.8K
11:45 68.53 68.53 68.53 68.53 0.4K
11:47 68.53 68.53 68.50 68.50 0.8K
11:50 68.63 68.63 68.63 68.63 0.5K
11:59 68.53 68.53 68.53 68.53 0.3K
12:01 68.63 68.63 68.63 68.63 0.1K
12:02 68.70 68.71 68.70 68.71 2.4K
12:05 68.66 68.66 68.66 68.66 0.7K
12:10 68.84 68.84 68.84 68.83 1.1K
12:12 68.84 68.84 68.84 68.84 0.9K
12:14 68.98 69.00 68.87 68.87 1.8K
12:21 68.82 68.82 68.82 68.82 0.3K
12:23 68.90 68.90 68.90 68.90 0.1K
12:26 68.81 68.86 68.81 68.86 1.2K
12:36 68.87 68.97 68.87 68.97 2.0K
12:38 69.02 69.02 69.02 69.02 3.6K
12:41 68.91 68.91 68.91 68.91 1.0K
12:45 68.90 68.90 68.90 68.90 0.4K
12:51 68.90 68.90 68.90 68.90 1.5K
12:56 68.73 68.73 68.73 68.73 0.5K
12:57 68.75 68.75 68.75 68.75 0.2K
12:59 68.76 68.76 68.76 68.76 0.3K
13:02 68.73 68.73 68.73 68.73 0.1K
13:04 68.80 68.80 68.80 68.80 2.8K
13:05 68.78 68.78 68.78 68.78 0.2K
13:06 68.77 68.77 68.77 68.77 0.4K
13:09 68.76 68.76 68.76 68.76 0.3K
13:12 68.84 68.84 68.84 68.84 0.7K
13:13 68.71 68.76 68.71 68.76 3.2K
13:14 68.76 68.76 68.75 68.75 1.0K
13:15 68.74 68.74 68.74 68.74 0.1K
13:16 68.78 68.78 68.78 68.78 0.3K
13:18 68.79 68.79 68.79 68.79 0.4K
13:19 68.78 68.78 68.78 68.78 0.1K
13:21 68.68 68.68 68.68 68.68 1.2K
13:22 68.61 68.61 68.61 68.61 0.6K
13:23 68.51 68.51 68.51 68.51 0.4K
13:26 68.58 68.58 68.58 68.58 0.1K
13:27 68.55 68.55 68.55 68.55 0.7K
13:29 68.52 68.54 68.52 68.54 5.1K
13:31 68.48 68.48 68.48 68.48 0.7K
13:32 68.48 68.48 68.48 68.48 1.1K
13:35 68.35 68.35 68.35 68.35 0.1K
13:36 68.47 68.47 68.47 68.47 0.1K
13:38 68.25 68.25 68.25 68.25 1.4K
13:41 68.35 68.35 68.35 68.35 1.0K
13:42 68.34 68.42 68.34 68.42 1.1K
13:44 68.46 68.46 68.46 68.46 0.7K
13:45 68.54 68.54 68.54 68.54 0.5K
13:46 68.42 68.42 68.42 68.42 2.1K
13:48 68.52 68.52 68.45 68.45 2.5K
14:03 68.37 68.37 68.37 68.37 1.5K
14:04 68.26 68.37 68.26 68.37 0.5K
14:06 68.45 68.45 68.45 68.45 1.4K
14:11 68.47 68.47 68.47 68.47 0.1K
14:12 68.49 68.49 68.49 68.49 2.0K
14:18 68.41 68.41 68.38 68.38 1.0K
14:19 68.44 68.44 68.44 68.44 0.1K
14:20 68.42 68.44 68.42 68.44 1.8K
14:24 68.50 68.50 68.43 68.43 1.6K
14:25 68.46 68.46 68.46 68.46 0.3K
14:26 68.44 68.47 68.44 68.47 0.9K
14:30 68.53 68.53 68.53 68.53 1.0K
14:31 68.56 68.56 68.53 68.53 0.9K
14:32 68.68 68.68 68.68 68.68 1.0K
14:36 68.49 68.49 68.49 68.49 0.1K
14:37 68.49 68.49 68.49 68.49 0.1K
14:38 68.49 68.49 68.49 68.49 0.7K
14:42 68.50 68.61 68.50 68.61 0.7K
14:45 68.58 68.59 68.57 68.59 0.8K
14:46 68.57 68.57 68.50 68.50 1.1K
14:50 68.54 68.57 68.54 68.57 1.4K
14:51 68.57 68.57 68.48 68.52 2.4K
14:52 68.46 68.46 68.46 68.46 1.3K
14:53 68.46 68.46 68.45 68.45 2.9K
14:54 68.45 68.45 68.36 68.38 0.9K
14:56 68.45 68.45 68.45 68.45 0.9K
14:57 68.41 68.41 68.39 68.39 1.4K
14:58 68.46 68.46 68.46 68.46 0.2K
14:59 68.37 68.44 68.37 68.44 0.4K
15:00 68.37 68.37 68.37 68.36 0.7K
15:01 68.37 68.37 68.26 68.27 4.5K
15:02 68.26 68.26 68.26 68.26 1.1K
15:03 68.26 68.40 68.26 68.40 2.8K
15:04 68.42 68.42 68.22 68.22 4.9K
15:09 68.12 68.12 68.12 68.11 0.2K
15:10 68.04 68.04 68.04 68.04 1.3K
15:13 68.10 68.10 68.10 68.10 0.3K
15:14 68.14 68.14 68.09 68.08 0.9K
15:15 67.95 67.95 67.95 67.95 0.5K
15:16 67.78 67.93 67.78 67.92 4.5K
15:17 68.05 68.05 68.05 68.05 1.0K
15:18 67.96 67.96 67.96 67.96 0.7K
15:20 67.94 67.94 67.94 67.94 1.2K
15:22 68.10 68.10 68.10 68.10 0.6K
15:25 68.04 68.04 68.04 68.04 0.6K
15:26 68.03 68.03 67.95 68.00 2.9K
15:27 68.00 68.00 68.00 68.00 0.7K
15:28 67.92 67.92 67.88 67.88 1.4K
15:29 67.88 67.88 67.88 67.88 1.0K
15:30 67.85 67.85 67.85 67.85 0.6K
15:32 67.90 67.90 67.86 67.86 1.0K
15:33 67.85 67.85 67.78 67.78 0.6K
15:34 67.78 67.88 67.78 67.88 3.6K
15:39 67.83 67.83 67.82 67.82 1.0K
15:40 67.82 67.82 67.82 67.82 0.4K
15:41 67.84 67.84 67.84 67.84 0.6K
15:42 67.83 67.90 67.83 67.90 3.0K
15:44 67.86 67.98 67.86 67.97 8.6K
15:45 68.06 68.12 68.06 68.12 1.8K
15:46 68.19 68.19 68.06 68.06 2.3K
15:47 68.27 68.27 68.27 68.27 1.1K
15:48 68.29 68.29 68.29 68.29 1.6K
15:49 68.18 68.18 68.18 68.18 0.2K
15:50 68.34 68.34 68.28 68.28 2.2K
15:51 68.23 68.23 68.22 68.22 2.6K
15:52 68.22 68.22 68.17 68.17 1.5K
15:53 68.18 68.18 68.12 68.13 3.1K
15:54 68.12 68.16 68.12 68.16 2.7K
15:55 68.19 68.33 68.19 68.33 3.0K
15:56 68.31 68.37 68.31 68.37 3.9K
15:57 68.34 68.34 68.31 68.31 4.7K
15:58 68.29 68.29 68.24 68.28 9.5K
15:59 68.29 68.35 68.22 68.35 12.4K
16:00 68.37 68.37 68.27 68.27 56.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし