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
09:36 66.34 66.34 66.34 66.34 4.2K
09:39 66.43 66.43 66.43 66.43 0.7K
09:43 66.37 66.37 66.37 66.37 1.2K
09:45 66.38 66.38 66.38 66.38 1.5K
09:46 66.84 66.84 66.84 66.84 1.0K
09:49 66.41 66.41 66.41 66.41 0.1K
09:50 66.74 66.74 66.74 66.74 0.2K
09:56 66.36 66.36 66.31 66.31 0.4K
09:57 66.74 66.74 66.74 66.74 0.2K
09:58 66.53 66.53 66.31 66.31 3.8K
10:07 66.14 66.14 66.14 66.14 0.7K
10:09 66.14 66.14 66.14 66.14 0.9K
10:10 66.14 66.14 66.14 66.14 0.4K
10:12 66.14 66.14 66.14 66.14 2.0K
10:16 66.29 66.29 66.29 66.29 0.5K
10:17 66.30 66.30 66.30 66.30 0.3K
10:18 66.13 66.30 66.13 66.30 1.0K
10:19 66.30 66.53 66.30 66.53 0.7K
10:23 65.99 65.99 65.99 65.99 0.9K
10:30 66.26 66.26 66.26 66.26 0.8K
10:31 66.45 66.45 66.45 66.45 0.2K
10:32 66.25 66.25 66.25 66.25 0.2K
10:33 66.23 66.23 66.16 66.16 1.0K
10:34 66.20 66.20 66.09 66.08 2.4K
10:35 66.08 66.08 66.08 66.08 8.3K
10:37 66.08 66.08 66.08 66.08 0.3K
10:38 66.08 66.08 66.08 66.08 3.0K
10:39 66.26 66.26 66.26 66.26 1.2K
10:42 66.32 66.32 66.32 66.32 0.7K
10:43 66.35 66.35 66.35 66.35 0.5K
10:44 66.36 66.36 66.36 66.36 0.4K
10:45 66.40 66.40 66.40 66.40 0.1K
10:46 66.39 66.39 66.39 66.39 1.3K
10:48 66.61 66.61 66.61 66.61 0.4K
10:49 66.50 66.50 66.43 66.43 0.6K
10:50 66.46 66.46 66.46 66.46 1.4K
10:56 66.54 66.54 66.54 66.54 0.9K
10:58 66.72 66.72 66.55 66.55 0.8K
10:59 66.72 66.73 66.72 66.73 1.5K
11:00 66.74 66.74 66.74 66.74 0.6K
11:04 66.83 66.88 66.83 66.88 1.1K
11:05 66.85 66.85 66.85 66.85 0.2K
11:06 66.83 66.83 66.83 66.83 0.5K
11:07 66.77 66.87 66.77 66.86 0.5K
11:08 66.87 66.87 66.87 66.87 0.3K
11:09 66.87 66.87 66.83 66.83 0.7K
11:10 66.85 66.85 66.83 66.83 0.5K
11:11 66.83 66.83 66.83 66.83 0.5K
11:12 66.83 66.83 66.80 66.81 1.2K
11:13 66.83 66.83 66.83 66.83 0.7K
11:15 66.83 66.83 66.83 66.83 0.1K
11:16 66.79 66.83 66.79 66.83 1.1K
11:19 66.80 66.80 66.79 66.80 2.7K
11:20 66.72 66.73 66.66 66.73 2.3K
11:21 66.65 66.65 66.65 66.65 0.6K
11:23 66.64 66.64 66.64 66.64 1.0K
11:24 66.69 66.69 66.69 66.69 0.5K
11:26 66.69 66.69 66.69 66.69 0.4K
11:29 66.69 66.69 66.69 66.69 0.3K
11:31 66.54 66.54 66.54 66.54 0.2K
11:32 66.54 66.54 66.54 66.54 0.2K
11:33 66.43 66.48 66.41 66.41 1.7K
11:35 66.56 66.56 66.56 66.56 1.2K
11:36 66.51 66.56 66.51 66.56 0.8K
11:37 66.56 66.56 66.47 66.47 2.2K
11:38 66.39 66.39 66.39 66.39 0.2K
11:40 66.46 66.46 66.46 66.46 1.2K
11:41 66.45 66.45 66.45 66.44 0.2K
11:42 66.42 66.42 66.33 66.33 1.0K
11:44 66.34 66.34 66.34 66.34 1.2K
11:50 66.31 66.31 66.31 66.31 2.2K
11:56 66.41 66.41 66.41 66.41 0.4K
11:58 66.33 66.33 66.33 66.33 0.8K
12:00 66.42 66.42 66.42 66.42 0.5K
12:02 66.45 66.45 66.35 66.35 0.3K
12:03 66.35 66.35 66.35 66.35 0.2K
12:05 66.46 66.46 66.36 66.36 0.6K
12:06 66.46 66.46 66.46 66.46 0.7K
12:07 66.46 66.46 66.46 66.45 0.4K
12:08 66.38 66.38 66.38 66.38 0.5K
12:10 66.38 66.38 66.38 66.38 2.0K
12:11 66.37 66.38 66.37 66.38 2.1K
12:12 66.28 66.28 66.28 66.28 16.2K
12:15 66.33 66.33 66.33 66.33 0.7K
12:19 66.34 66.34 66.34 66.34 0.6K
12:21 66.32 66.32 66.32 66.32 0.1K
12:22 66.24 66.24 66.24 66.24 0.4K
12:24 66.25 66.25 66.25 66.25 0.3K
12:25 66.25 66.30 66.25 66.30 1.9K
12:28 66.38 66.44 66.38 66.44 0.7K
12:31 66.37 66.37 66.36 66.36 0.4K
12:34 66.53 66.53 66.52 66.53 2.2K
12:35 66.53 66.53 66.52 66.52 0.5K
12:36 66.53 66.53 66.53 66.53 0.2K
12:37 66.50 66.50 66.45 66.45 1.3K
12:40 66.38 66.38 66.38 66.38 1.8K
12:50 66.40 66.40 66.40 66.40 1.0K
12:52 66.34 66.34 66.34 66.34 0.2K
12:53 66.40 66.40 66.31 66.31 1.9K
12:55 66.33 66.33 66.33 66.33 0.6K
12:59 66.30 66.30 66.30 66.30 0.2K
13:00 66.30 66.30 66.30 66.30 0.3K
13:03 66.30 66.30 66.30 66.30 0.3K
13:05 66.30 66.30 66.30 66.30 1.0K
13:06 66.30 66.30 66.30 66.30 1.8K
13:10 66.10 66.10 66.10 66.10 0.6K
13:14 66.07 66.07 66.07 66.07 0.6K
13:18 66.08 66.08 66.08 66.08 0.5K
13:21 66.08 66.08 66.08 66.08 0.3K
13:22 66.08 66.08 66.08 66.08 0.3K
13:25 66.08 66.08 66.08 66.08 0.3K
13:26 66.08 66.08 66.08 66.08 0.3K
13:27 66.08 66.18 66.08 66.18 2.7K
13:28 66.08 66.08 65.93 65.93 2.5K
13:32 65.78 65.78 65.78 65.78 0.4K
13:35 65.79 65.79 65.79 65.79 0.3K
13:37 65.79 65.79 65.79 65.79 0.6K
13:43 65.79 65.79 65.79 65.79 0.1K
13:44 65.79 65.79 65.72 65.72 0.7K
13:45 65.79 65.79 65.79 65.79 0.6K
13:46 65.67 65.78 65.67 65.78 0.3K
13:48 65.70 65.77 65.70 65.77 0.9K
13:49 65.57 65.57 65.42 65.42 1.4K
13:54 65.42 65.42 65.42 65.42 0.1K
13:55 65.62 65.62 65.62 65.62 0.6K
13:57 65.40 65.40 65.40 65.40 0.1K
13:58 65.40 65.40 65.40 65.40 0.2K
13:59 65.38 65.53 65.38 65.53 1.5K
14:02 65.45 65.51 65.45 65.51 0.7K
14:04 65.44 65.44 65.44 65.44 0.4K
14:05 65.44 65.44 65.38 65.38 1.7K
14:06 65.39 65.39 65.33 65.33 0.5K
14:07 65.36 65.36 65.36 65.36 0.8K
14:09 65.36 65.36 65.15 65.17 6.1K
14:10 65.17 65.25 65.14 65.14 5.3K
14:11 65.31 65.31 65.24 65.24 1.0K
14:12 65.32 65.32 65.32 65.32 0.7K
14:13 65.21 65.21 65.21 65.21 1.1K
14:15 65.08 65.08 65.08 65.08 0.4K
14:16 65.17 65.17 65.03 65.03 0.6K
14:17 65.16 65.16 65.16 65.16 0.1K
14:18 65.16 65.16 65.16 65.16 0.2K
14:21 65.17 65.17 65.01 65.01 1.0K
14:22 65.09 65.09 64.99 64.99 2.0K
14:26 64.91 64.91 64.91 64.90 0.2K
14:27 64.98 64.98 64.98 64.98 0.6K
14:31 64.98 64.98 64.98 64.97 0.2K
14:33 64.98 64.98 64.98 64.97 0.1K
14:34 64.98 64.99 64.91 64.99 0.5K
14:38 64.94 64.99 64.94 64.99 0.4K
14:39 64.99 64.99 64.99 64.99 0.1K
14:41 64.93 64.93 64.91 64.91 1.6K
14:42 64.89 64.99 64.89 64.99 2.2K
14:44 65.07 65.07 65.07 65.07 1.0K
14:47 65.06 65.06 65.06 65.06 1.4K
14:48 65.06 65.06 65.06 65.06 0.4K
14:49 65.06 65.06 65.06 65.06 0.2K
14:50 65.06 65.06 65.06 65.06 0.2K
14:51 65.05 65.05 65.05 65.05 0.6K
14:52 65.04 65.04 65.04 65.04 0.2K
14:53 64.98 64.99 64.95 64.95 1.4K
14:55 64.89 64.89 64.89 64.89 0.9K
15:01 64.81 64.81 64.81 64.81 0.2K
15:03 64.78 64.78 64.78 64.78 0.1K
15:04 64.81 64.81 64.75 64.75 0.9K
15:05 64.75 64.82 64.75 64.82 0.4K
15:06 64.72 64.72 64.72 64.72 1.0K
15:08 64.65 64.65 64.65 64.65 1.2K
15:09 64.60 64.60 64.60 64.60 0.2K
15:10 64.61 64.61 64.52 64.52 1.3K
15:11 64.52 64.52 64.52 64.52 0.6K
15:12 64.57 64.64 64.57 64.64 2.7K
15:14 64.76 64.85 64.76 64.85 0.7K
15:16 64.94 64.94 64.94 64.94 0.4K
15:17 64.86 64.86 64.77 64.85 0.8K
15:18 64.85 64.88 64.83 64.88 5.3K
15:19 65.10 65.10 65.09 65.09 1.2K
15:20 65.08 65.11 65.08 65.11 1.5K
15:23 65.11 65.11 65.11 65.11 1.2K
15:24 65.11 65.11 65.11 65.11 1.6K
15:27 65.21 65.21 65.20 65.20 0.8K
15:28 65.31 65.31 65.31 65.31 0.5K
15:29 65.33 65.33 65.18 65.18 1.5K
15:31 65.23 65.38 65.23 65.30 3.3K
15:33 65.30 65.30 65.30 65.30 1.0K
15:35 65.45 65.45 65.41 65.41 4.2K
15:36 65.41 65.41 65.32 65.32 0.9K
15:37 65.29 65.29 65.29 65.29 1.9K
15:38 65.05 65.05 65.05 65.05 0.5K
15:39 65.06 65.28 65.06 65.28 0.6K
15:40 65.11 65.13 65.11 65.13 0.4K
15:41 65.13 65.15 65.13 65.15 0.4K
15:42 65.15 65.15 65.15 65.15 0.9K
15:43 65.15 65.15 65.15 65.15 0.2K
15:44 65.11 65.14 65.04 65.13 1.6K
15:45 65.13 65.14 65.04 65.06 1.4K
15:46 65.05 65.13 65.00 65.13 8.8K
15:48 65.26 65.26 65.14 65.14 2.4K
15:49 65.11 65.11 64.98 64.97 2.0K
15:50 65.10 65.13 65.10 65.12 3.4K
15:51 65.16 65.16 65.13 65.14 2.4K
15:52 65.10 65.11 65.03 65.11 1.5K
15:53 65.07 65.09 65.06 65.06 3.1K
15:54 65.00 65.01 64.93 64.93 5.5K
15:55 65.03 65.06 64.97 64.98 8.3K
15:56 65.02 65.09 65.00 65.02 5.5K
15:57 64.98 64.99 64.94 64.94 4.3K
15:58 64.95 64.97 64.88 64.88 9.2K
15:59 64.84 64.86 64.80 64.85 16.8K
16:00 64.85 64.85 64.84 64.84 78.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし