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
09:33 65.40 65.66 65.40 65.66 6.3K
09:34 65.84 65.84 65.84 65.84 0.1K
09:35 65.60 65.60 65.60 65.60 0.2K
09:37 65.62 65.62 65.54 65.54 0.3K
09:38 65.37 65.37 65.37 65.37 0.4K
09:39 64.77 64.77 64.77 64.77 0.7K
09:41 64.90 64.90 64.59 64.66 2.3K
09:42 64.38 64.38 64.38 64.38 0.7K
09:43 64.43 64.43 64.42 64.42 1.0K
09:44 64.43 64.43 64.43 64.43 0.8K
09:48 64.85 64.85 64.85 64.85 0.4K
09:49 64.85 64.85 64.82 64.82 0.3K
09:51 64.76 64.76 64.76 64.76 0.2K
09:52 64.76 64.76 64.76 64.76 0.3K
09:53 64.76 64.76 64.76 64.76 1.7K
09:56 65.00 65.00 65.00 65.00 0.1K
09:57 65.00 65.00 65.00 65.00 0.6K
09:58 64.94 64.94 64.94 64.94 0.6K
10:00 65.05 65.05 65.05 65.05 0.3K
10:01 65.04 65.05 65.02 65.02 0.5K
10:02 65.00 65.00 64.78 64.87 2.5K
10:03 64.87 64.87 64.87 64.87 0.4K
10:05 64.87 64.87 64.87 64.87 1.2K
10:08 64.88 64.88 64.88 64.88 0.6K
10:14 64.89 64.89 64.89 64.89 0.6K
10:20 65.20 65.20 65.20 65.20 0.5K
10:21 65.21 65.21 65.20 65.19 0.8K
10:22 64.90 64.90 64.90 64.90 0.2K
10:23 64.90 64.90 64.90 64.90 0.3K
10:25 64.96 64.96 64.96 64.96 0.3K
10:26 64.96 65.10 64.93 64.93 5.0K
10:27 65.14 65.14 65.14 65.14 0.2K
10:28 65.08 65.08 65.08 65.08 4.1K
10:29 65.19 65.19 65.15 65.16 2.1K
10:30 65.16 65.16 65.16 65.16 0.2K
10:32 65.16 65.19 65.16 65.19 0.6K
10:33 65.19 65.19 65.18 65.18 0.9K
10:34 65.19 65.31 65.19 65.31 0.8K
10:35 65.39 65.39 65.19 65.19 1.4K
10:36 65.30 65.30 65.18 65.18 0.7K
10:37 65.06 65.18 65.06 65.15 3.3K
10:39 65.13 65.13 65.13 65.13 0.4K
10:40 65.13 65.13 65.13 65.13 0.2K
10:42 65.13 65.13 65.13 65.13 0.2K
10:43 65.00 65.00 64.81 64.81 3.5K
10:46 64.96 64.96 64.96 64.96 0.3K
10:47 64.90 64.90 64.90 64.90 0.7K
10:48 64.97 64.97 64.97 64.97 0.2K
10:50 64.97 64.97 64.97 64.97 0.3K
10:51 64.97 64.97 64.97 64.97 0.1K
10:52 64.97 64.97 64.97 64.97 0.4K
10:53 65.01 65.01 65.01 65.01 0.1K
10:54 65.01 65.01 65.01 65.01 0.6K
10:55 64.90 64.90 64.88 64.88 1.0K
10:56 64.82 64.82 64.71 64.71 2.4K
10:57 64.71 64.71 64.71 64.71 0.1K
10:58 64.71 65.00 64.71 65.00 7.0K
10:59 64.99 64.99 64.99 64.99 0.1K
11:00 65.18 65.18 65.18 65.18 0.7K
11:03 65.15 65.38 65.15 65.38 5.4K
11:04 65.34 65.34 65.34 65.34 0.8K
11:05 65.37 65.37 65.37 65.36 0.4K
11:06 65.19 65.19 65.03 65.03 2.1K
11:07 65.06 65.06 65.06 65.06 0.4K
11:08 64.99 64.99 64.88 64.88 1.6K
11:09 64.96 64.96 64.96 64.96 0.4K
11:12 64.98 65.11 64.98 65.11 0.4K
11:14 65.00 65.00 65.00 65.00 0.1K
11:15 65.09 65.09 65.09 65.09 0.2K
11:18 64.98 64.98 64.98 64.98 0.7K
11:19 65.11 65.11 65.11 65.11 1.3K
11:20 65.15 65.15 65.11 65.11 0.4K
11:21 65.24 65.24 64.98 64.98 3.6K
11:24 64.97 65.08 64.97 65.08 1.2K
11:25 65.00 65.10 65.00 65.10 0.5K
11:26 65.09 65.09 65.09 65.09 0.6K
11:27 65.09 65.18 65.09 65.15 1.1K
11:30 65.08 65.08 65.08 65.08 0.3K
11:33 65.13 65.13 65.13 65.13 1.8K
11:35 65.07 65.07 65.07 65.07 0.8K
11:36 65.04 65.04 65.04 65.04 0.1K
11:37 65.08 65.08 65.08 65.08 1.6K
11:39 65.19 65.19 65.19 65.19 0.6K
11:41 65.29 65.29 65.17 65.28 1.6K
11:42 65.40 65.40 65.40 65.40 0.3K
11:43 65.40 65.40 65.40 65.40 0.4K
11:45 65.28 65.28 65.28 65.28 0.3K
11:46 65.28 65.28 65.28 65.28 0.4K
11:48 65.28 65.28 65.28 65.28 0.1K
11:49 65.21 65.28 65.19 65.28 1.3K
11:50 65.28 65.28 65.14 65.14 1.6K
11:52 65.20 65.20 65.20 65.19 0.2K
11:53 65.10 65.19 65.07 65.19 2.7K
11:54 65.18 65.18 65.01 65.01 1.8K
11:55 65.01 65.01 65.01 65.01 0.2K
11:56 65.00 65.00 64.93 64.97 1.6K
11:57 64.96 64.96 64.96 64.96 1.1K
11:59 64.99 65.02 64.99 65.02 0.7K
12:00 65.03 65.03 65.00 65.00 0.9K
12:01 65.07 65.07 65.07 65.07 1.1K
12:03 64.94 64.94 64.94 64.94 1.1K
12:04 64.84 64.84 64.84 64.84 0.1K
12:05 64.94 65.02 64.94 65.02 2.1K
12:07 64.93 64.93 64.92 64.92 0.5K
12:08 64.87 64.87 64.87 64.87 0.1K
12:09 64.91 64.99 64.91 64.91 1.3K
12:10 65.05 65.05 65.05 65.05 0.6K
12:11 64.95 65.05 64.95 65.02 2.3K
12:12 65.04 65.12 65.04 65.11 0.6K
12:13 65.06 65.07 65.06 65.07 1.9K
12:14 65.07 65.07 65.07 65.07 1.4K
12:15 65.04 65.04 65.00 65.00 0.7K
12:16 65.07 65.07 65.07 65.07 0.3K
12:17 65.07 65.07 64.99 65.07 0.6K
12:18 65.07 65.07 65.06 65.06 0.5K
12:19 65.07 65.08 65.07 65.08 0.8K
12:20 65.09 65.13 65.08 65.13 2.3K
12:21 65.18 65.18 65.18 65.18 0.4K
12:22 65.26 65.26 65.26 65.26 0.5K
12:23 65.24 65.24 65.24 65.24 0.3K
12:24 65.25 65.25 65.25 65.25 0.4K
12:25 65.32 65.32 65.26 65.27 1.0K
12:26 65.21 65.21 65.12 65.12 3.0K
12:30 65.22 65.22 65.22 65.22 1.2K
12:32 65.34 65.34 65.31 65.31 0.7K
12:34 65.32 65.39 65.32 65.32 2.0K
12:36 65.39 65.39 65.33 65.33 0.4K
12:38 65.34 65.34 65.34 65.34 0.9K
12:39 65.29 65.29 65.12 65.23 3.2K
12:40 65.24 65.24 65.24 65.24 0.6K
12:41 65.31 65.31 65.31 65.31 0.2K
12:42 65.32 65.32 65.25 65.32 0.8K
12:43 65.26 65.29 65.26 65.29 0.5K
12:44 65.28 65.29 65.28 65.29 0.9K
12:45 65.29 65.30 65.29 65.30 0.4K
12:46 65.19 65.19 65.19 65.19 1.2K
12:47 65.15 65.15 65.15 65.15 0.6K
12:49 65.21 65.21 65.21 65.21 0.9K
12:50 65.12 65.21 65.12 65.21 0.3K
12:51 65.21 65.21 65.20 65.20 0.6K
12:52 65.21 65.21 65.21 65.21 0.4K
12:53 65.14 65.14 65.14 65.14 0.8K
12:56 65.20 65.21 65.14 65.14 2.0K
12:57 65.23 65.23 65.23 65.23 0.6K
13:00 65.05 65.16 65.05 65.16 2.0K
13:03 65.19 65.19 65.19 65.19 0.2K
13:05 65.27 65.27 65.27 65.27 0.1K
13:06 65.30 65.31 65.30 65.31 1.7K
13:07 65.38 65.38 65.38 65.38 0.3K
13:11 65.40 65.40 65.32 65.32 0.3K
13:12 65.40 65.40 65.40 65.40 0.1K
13:13 65.36 65.38 65.36 65.38 0.6K
13:15 65.27 65.27 65.23 65.23 1.2K
13:16 65.15 65.15 65.15 65.15 0.4K
13:19 65.26 65.26 65.26 65.26 0.3K
13:20 65.15 65.15 65.15 65.15 0.3K
13:21 65.27 65.27 65.27 65.27 1.0K
13:26 65.22 65.22 65.22 65.22 0.3K
13:27 65.30 65.31 65.30 65.31 0.7K
13:30 65.33 65.33 65.33 65.33 0.6K
13:32 65.43 65.44 65.43 65.44 0.4K
13:34 65.45 65.45 65.45 65.44 0.2K
13:36 65.45 65.52 65.45 65.52 1.4K
13:37 65.43 65.49 65.43 65.49 1.3K
13:41 65.49 65.49 65.49 65.49 1.4K
13:43 65.54 65.54 65.54 65.54 1.3K
13:45 65.53 65.53 65.53 65.53 1.3K
13:46 65.53 65.53 65.53 65.53 0.7K
13:49 65.50 65.50 65.50 65.50 0.9K
13:50 65.49 65.49 65.49 65.49 0.4K
13:52 65.61 65.61 65.61 65.61 0.2K
13:53 65.52 65.59 65.52 65.59 0.6K
13:54 65.60 65.60 65.60 65.60 0.3K
13:56 65.59 65.59 65.55 65.55 1.5K
13:57 65.47 65.56 65.47 65.56 1.1K
13:58 65.48 65.48 65.48 65.47 0.5K
14:00 65.50 65.50 65.50 65.50 0.6K
14:03 65.53 65.59 65.53 65.59 0.3K
14:04 65.43 65.43 65.43 65.43 1.2K
14:05 65.38 65.38 65.37 65.37 0.4K
14:06 65.41 65.41 65.41 65.41 0.9K
14:07 65.33 65.33 65.31 65.31 2.1K
14:08 65.37 65.37 65.37 65.36 0.3K
14:09 65.45 65.45 65.45 65.45 0.4K
14:10 65.54 65.54 65.54 65.54 1.8K
14:14 65.54 65.54 65.54 65.54 0.5K
14:15 65.61 65.61 65.61 65.61 0.4K
14:16 65.62 65.62 65.62 65.62 0.8K
14:18 65.69 65.69 65.64 65.64 0.3K
14:19 65.65 65.72 65.65 65.72 0.4K
14:22 65.71 65.71 65.65 65.65 0.3K
14:23 65.59 65.63 65.57 65.63 2.3K
14:25 65.62 65.62 65.61 65.61 0.5K
14:26 65.55 65.55 65.55 65.55 0.2K
14:28 65.62 65.62 65.62 65.61 1.0K
14:31 65.72 65.72 65.67 65.67 0.9K
14:34 65.64 65.64 65.64 65.64 0.3K
14:35 65.72 65.72 65.72 65.72 0.3K
14:36 65.76 65.76 65.73 65.72 2.4K
14:37 65.74 65.74 65.74 65.74 0.1K
14:38 65.74 65.74 65.69 65.69 0.6K
14:39 65.71 65.73 65.71 65.73 1.5K
14:42 65.81 65.81 65.79 65.79 0.5K
14:43 65.87 65.87 65.87 65.86 0.5K
14:46 65.98 65.98 65.98 65.97 0.6K
14:48 65.85 65.85 65.85 65.85 1.2K
14:49 65.83 65.83 65.83 65.83 1.3K
14:53 65.79 65.79 65.78 65.78 0.4K
14:55 65.79 65.79 65.79 65.79 1.1K
14:56 65.75 65.75 65.75 65.75 1.0K
14:59 65.71 65.71 65.71 65.71 0.5K
15:01 65.67 65.67 65.67 65.67 1.1K
15:02 65.64 65.64 65.64 65.64 0.7K
15:03 65.64 65.70 65.63 65.70 2.3K
15:04 65.71 65.76 65.68 65.76 1.3K
15:05 65.68 65.72 65.68 65.72 0.6K
15:07 65.75 65.75 65.75 65.75 0.3K
15:08 65.76 65.76 65.76 65.76 0.9K
15:14 65.68 65.68 65.63 65.63 1.7K
15:15 65.62 65.63 65.62 65.63 0.7K
15:18 65.58 65.58 65.57 65.57 0.6K
15:19 65.67 65.67 65.67 65.67 1.1K
15:20 65.65 65.65 65.65 65.65 1.1K
15:22 65.64 65.66 65.58 65.58 1.9K
15:23 65.59 65.59 65.59 65.59 2.2K
15:24 65.64 65.64 65.64 65.64 0.5K
15:25 65.59 65.66 65.59 65.66 0.6K
15:26 65.72 65.72 65.72 65.72 0.4K
15:27 65.66 65.73 65.66 65.73 0.5K
15:29 65.58 65.62 65.58 65.62 0.9K
15:30 65.70 65.73 65.65 65.72 1.8K
15:32 65.64 65.64 65.64 65.64 1.2K
15:33 65.63 65.63 65.63 65.63 0.2K
15:34 65.60 65.60 65.59 65.59 1.5K
15:35 65.54 65.54 65.46 65.46 1.2K
15:36 65.52 65.52 65.49 65.49 4.2K
15:37 65.54 65.54 65.54 65.54 2.1K
15:38 65.59 65.59 65.56 65.56 1.0K
15:39 65.54 65.59 65.54 65.58 0.6K
15:40 65.64 65.69 65.64 65.69 1.1K
15:41 65.66 65.66 65.62 65.63 1.9K
15:42 65.63 65.67 65.63 65.67 3.3K
15:43 65.68 65.85 65.68 65.85 7.7K
15:44 65.85 65.88 65.85 65.88 0.6K
15:45 65.88 65.90 65.88 65.89 4.2K
15:46 65.89 65.89 65.82 65.82 3.6K
15:47 65.81 65.86 65.81 65.86 1.9K
15:48 65.97 65.97 65.92 65.92 2.8K
15:49 65.92 65.92 65.90 65.90 1.3K
15:50 65.92 66.00 65.87 65.87 5.8K
15:51 65.85 65.85 65.78 65.83 4.1K
15:52 65.81 65.81 65.73 65.73 4.2K
15:53 65.71 65.74 65.71 65.72 2.4K
15:54 65.66 65.71 65.66 65.71 2.0K
15:55 65.69 65.69 65.62 65.61 6.2K
15:56 65.63 65.63 65.55 65.55 4.7K
15:57 65.54 65.54 65.48 65.48 4.4K
15:58 65.50 65.57 65.46 65.52 29.5K
15:59 65.53 65.53 65.39 65.40 18.1K
16:00 65.48 65.48 65.41 65.41 67.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし