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
09:31 67.61 67.61 67.61 67.61 1.9K
09:34 67.64 67.64 67.64 67.64 0.5K
09:44 68.09 68.09 68.09 68.09 0.3K
09:46 67.57 68.09 67.56 68.09 1.6K
09:50 67.68 67.68 67.68 67.68 0.6K
09:54 67.25 67.25 67.00 67.22 5.4K
09:55 66.97 66.97 66.91 66.91 1.3K
09:56 66.99 66.99 66.99 66.99 2.0K
09:57 66.95 66.95 66.95 66.95 0.2K
09:59 67.05 67.06 67.05 67.06 1.3K
10:00 67.06 67.14 67.06 67.14 2.6K
10:06 67.06 67.06 67.06 67.06 0.9K
10:13 66.92 66.92 66.92 66.92 0.1K
10:14 67.10 67.27 67.10 67.27 1.9K
10:17 67.10 67.11 67.10 67.11 2.9K
10:18 67.14 67.19 67.14 67.19 1.1K
10:19 67.12 67.12 67.12 67.12 0.1K
10:20 67.13 67.16 67.13 67.16 0.8K
10:22 67.10 67.10 66.97 66.99 2.7K
10:23 67.02 67.02 67.02 67.02 1.7K
10:29 66.98 66.98 66.98 66.97 1.0K
10:31 66.95 66.95 66.95 66.95 0.6K
10:35 66.85 66.85 66.85 66.85 0.8K
10:38 66.76 66.78 66.76 66.78 1.3K
10:39 66.79 66.79 66.79 66.79 0.2K
10:40 66.77 66.77 66.77 66.77 1.2K
10:42 66.81 66.81 66.81 66.81 0.7K
10:48 66.73 66.73 66.73 66.73 0.2K
10:51 66.73 66.73 66.62 66.62 9.4K
10:52 66.62 66.62 66.62 66.62 0.2K
10:54 66.62 66.62 66.62 66.62 0.2K
10:55 66.62 66.62 66.62 66.61 0.1K
10:56 66.68 66.78 66.68 66.78 2.2K
10:57 66.69 66.69 66.69 66.69 0.3K
10:58 66.59 66.59 66.59 66.59 0.1K
10:59 66.54 66.54 66.54 66.54 0.5K
11:00 66.57 66.69 66.57 66.69 2.2K
11:01 66.68 66.73 66.65 66.65 2.8K
11:08 66.71 66.76 66.71 66.74 3.5K
11:09 66.77 66.77 66.76 66.76 0.7K
11:10 66.77 66.77 66.77 66.77 2.4K
11:12 66.89 66.89 66.89 66.89 0.1K
11:13 66.96 66.99 66.96 66.99 0.8K
11:17 66.90 66.90 66.90 66.90 0.2K
11:19 66.81 66.81 66.81 66.81 2.2K
11:23 66.77 66.77 66.77 66.77 0.8K
11:25 66.73 66.73 66.73 66.73 0.4K
11:28 66.79 66.79 66.79 66.78 0.2K
11:29 66.83 66.83 66.70 66.70 1.3K
11:30 66.83 66.83 66.83 66.83 0.2K
11:31 66.82 66.82 66.82 66.82 0.2K
11:32 66.72 66.82 66.72 66.82 0.3K
11:35 66.81 66.81 66.81 66.81 1.2K
11:38 66.81 66.81 66.81 66.81 0.4K
11:42 66.92 66.92 66.92 66.92 0.1K
11:43 66.84 66.84 66.84 66.84 0.9K
11:45 66.87 66.87 66.87 66.86 0.4K
11:46 66.79 66.81 66.79 66.79 3.6K
11:52 66.75 66.75 66.74 66.74 1.2K
11:53 66.63 66.63 66.63 66.63 1.3K
11:57 66.61 66.61 66.61 66.61 1.2K
11:58 66.61 66.61 66.61 66.61 0.4K
12:00 66.63 66.63 66.48 66.61 0.9K
12:01 66.65 66.65 66.65 66.65 0.4K
12:02 66.75 66.77 66.75 66.77 3.7K
12:04 66.84 66.84 66.78 66.78 0.3K
12:07 66.71 66.71 66.65 66.65 5.0K
12:08 66.63 66.63 66.63 66.63 0.6K
12:10 66.63 66.63 66.63 66.63 1.8K
12:15 66.70 66.70 66.70 66.70 0.2K
12:18 66.72 66.72 66.72 66.72 0.1K
12:19 66.79 66.80 66.79 66.80 1.8K
12:20 66.79 66.79 66.79 66.79 0.8K
12:22 66.78 66.78 66.78 66.78 0.6K
12:24 66.78 66.78 66.78 66.78 0.6K
12:30 66.75 66.75 66.75 66.75 1.0K
12:31 66.74 66.74 66.74 66.74 1.6K
12:32 66.79 66.79 66.79 66.79 0.2K
12:33 66.78 66.78 66.78 66.78 0.2K
12:34 66.78 66.78 66.30 66.30 147.5K
12:35 66.31 66.31 66.28 66.28 0.5K
12:36 66.29 66.30 66.29 66.30 0.2K
12:37 66.23 66.23 66.23 66.22 1.7K
12:38 66.36 66.36 66.36 66.36 0.2K
12:39 66.37 66.38 66.37 66.38 0.3K
12:40 66.40 66.40 66.40 66.40 3.1K
12:41 66.32 66.32 66.32 66.32 0.2K
12:42 66.51 66.65 66.51 66.58 5.1K
12:43 66.58 66.58 66.58 66.58 0.2K
12:44 66.60 66.60 66.60 66.60 0.3K
12:47 66.61 66.61 66.49 66.49 1.8K
12:48 66.51 66.51 66.40 66.40 0.9K
12:51 66.31 66.31 66.31 66.31 0.1K
12:52 66.46 66.46 66.23 66.23 0.2K
12:53 66.22 66.22 66.22 66.22 0.2K
12:54 66.24 66.24 66.22 66.22 0.2K
12:55 66.31 66.32 66.31 66.32 0.2K
12:56 66.32 66.32 66.32 66.32 0.1K
12:57 66.32 66.46 66.32 66.33 0.3K
12:58 66.33 66.33 66.29 66.29 1.1K
12:59 66.18 66.24 66.17 66.17 0.6K
13:03 66.31 66.31 66.31 66.31 0.4K
13:06 66.30 66.30 66.30 66.30 0.4K
13:07 66.40 66.40 66.40 66.40 0.6K
13:08 66.44 66.47 66.44 66.47 0.8K
13:09 66.61 66.66 66.61 66.66 1.4K
13:14 66.76 66.76 66.76 66.76 0.2K
13:16 66.66 66.66 66.66 66.66 1.5K
13:17 66.61 66.61 66.61 66.61 0.4K
13:18 66.61 66.61 66.61 66.61 0.4K
13:19 66.61 66.61 66.61 66.61 0.6K
13:23 66.41 66.41 66.41 66.41 0.5K
13:31 66.48 66.48 66.48 66.48 0.6K
13:34 66.50 66.50 66.50 66.50 0.2K
13:36 66.51 66.61 66.51 66.61 0.6K
13:38 66.51 66.51 66.51 66.51 0.5K
13:40 66.51 66.51 66.51 66.51 0.1K
13:41 66.51 66.51 66.42 66.42 1.2K
13:44 66.43 66.43 66.43 66.43 1.5K
13:45 66.44 66.51 66.44 66.51 1.2K
13:46 66.52 66.54 66.52 66.54 1.1K
13:47 66.53 66.53 66.53 66.53 0.1K
13:49 66.45 66.45 66.45 66.45 0.6K
13:51 66.52 66.52 66.52 66.52 0.2K
13:56 66.54 66.54 66.54 66.54 0.4K
13:59 66.48 66.48 66.48 66.48 0.9K
14:02 66.54 66.59 66.54 66.59 1.2K
14:03 66.60 66.60 66.54 66.54 1.2K
14:10 66.76 66.84 66.76 66.84 8.0K
14:11 66.94 66.94 66.94 66.94 1.1K
14:12 66.93 66.93 66.87 66.87 0.7K
14:13 66.95 66.96 66.95 66.96 1.8K
14:14 67.03 67.03 67.03 67.03 0.3K
14:15 67.04 67.04 66.97 66.98 0.9K
14:17 66.96 66.96 66.95 66.95 0.6K
14:18 66.96 66.97 66.96 66.97 0.2K
14:19 67.03 67.03 67.03 67.03 0.7K
14:20 66.97 66.97 66.97 66.97 0.2K
14:21 66.97 66.97 66.97 66.97 0.3K
14:22 67.04 67.04 67.04 67.04 0.4K
14:26 66.98 66.98 66.98 66.98 1.9K
14:27 66.83 66.83 66.83 66.83 1.2K
14:28 66.73 66.81 66.73 66.81 1.9K
14:29 66.81 66.81 66.79 66.81 1.7K
14:33 66.80 66.80 66.80 66.80 0.6K
14:34 66.80 66.80 66.80 66.80 0.1K
14:35 66.80 66.80 66.76 66.76 1.4K
14:37 66.84 66.85 66.84 66.85 0.7K
14:38 66.86 66.86 66.86 66.86 0.5K
14:39 66.82 66.82 66.82 66.82 0.1K
14:40 66.93 66.96 66.93 66.96 1.3K
14:42 66.88 66.96 66.85 66.96 1.9K
14:45 66.89 66.89 66.89 66.89 0.5K
14:51 66.92 66.92 66.92 66.92 0.7K
14:53 66.91 66.91 66.91 66.91 0.4K
14:54 66.92 66.93 66.92 66.93 0.4K
14:55 66.93 66.98 66.93 66.98 0.7K
14:58 66.93 66.93 66.93 66.93 0.1K
14:59 66.93 66.93 66.93 66.93 0.2K
15:00 66.98 66.98 66.98 66.98 0.6K
15:02 66.94 66.94 66.94 66.94 0.2K
15:03 67.02 67.07 66.98 66.98 3.2K
15:04 67.07 67.07 67.07 67.07 2.0K
15:05 66.96 66.96 66.96 66.96 1.4K
15:06 67.00 67.00 66.96 66.96 0.4K
15:07 66.96 66.96 66.96 66.96 0.3K
15:08 66.96 66.96 66.96 66.96 2.2K
15:09 66.95 66.95 66.95 66.94 0.9K
15:10 66.89 66.89 66.89 66.89 0.4K
15:12 66.88 66.99 66.88 66.99 5.0K
15:13 67.01 67.01 66.99 66.99 0.4K
15:14 66.90 66.90 66.90 66.90 0.3K
15:15 66.96 66.96 66.96 66.96 0.2K
15:16 66.96 66.96 66.90 66.90 0.6K
15:17 66.95 67.01 66.95 67.01 6.0K
15:18 67.01 67.01 67.01 67.01 2.7K
15:19 67.00 67.01 66.99 67.01 3.5K
15:20 67.00 67.00 67.00 67.00 0.5K
15:21 67.03 67.03 67.03 67.03 1.3K
15:22 67.05 67.06 67.05 67.06 1.6K
15:23 67.10 67.13 67.10 67.13 1.3K
15:24 67.16 67.16 67.16 67.16 0.4K
15:25 67.15 67.15 67.05 67.05 2.7K
15:26 66.97 66.97 66.97 66.97 1.7K
15:30 66.92 66.94 66.89 66.89 4.7K
15:32 66.47 66.47 66.47 66.47 1.5K
15:33 66.35 66.35 66.35 66.35 1.3K
15:35 66.45 66.46 66.45 66.46 3.0K
15:37 66.52 66.52 66.52 66.52 0.8K
15:38 66.49 66.49 66.46 66.46 1.5K
15:39 66.53 66.56 66.53 66.56 2.1K
15:41 66.54 66.54 66.54 66.54 0.5K
15:42 66.58 66.58 66.58 66.58 0.9K
15:43 66.55 66.55 66.51 66.55 1.1K
15:44 66.55 66.61 66.55 66.58 2.5K
15:45 66.55 66.55 66.50 66.50 1.5K
15:46 66.46 66.46 66.46 66.46 0.9K
15:47 66.46 66.46 66.40 66.40 1.0K
15:48 66.45 66.45 66.40 66.44 2.5K
15:49 66.39 66.44 66.36 66.44 2.3K
15:50 66.50 66.50 66.36 66.36 5.2K
15:51 66.31 66.31 66.29 66.29 1.2K
15:52 66.24 66.24 66.18 66.18 1.6K
15:53 66.29 66.32 66.29 66.32 1.4K
15:54 66.30 66.36 66.28 66.28 6.3K
15:55 66.34 66.34 66.16 66.16 7.7K
15:56 66.11 66.26 66.10 66.26 7.3K
15:57 66.25 66.26 66.11 66.11 8.2K
15:58 66.12 66.12 66.03 66.03 10.5K
15:59 65.93 65.93 65.84 65.90 28.7K
16:00 65.90 65.90 65.88 65.88 185.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし