ケンパー (KMPR)

KMPR
🏛️ アメリカ →
50.13
最終更新: 2025-10-06
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
09:43 66.71 66.74 66.71 66.74 6.7K
09:47 66.75 66.75 66.75 66.75 2.6K
09:57 66.97 66.97 66.97 66.97 1.1K
10:00 65.76 66.72 65.76 66.67 2.3K
10:01 66.82 66.82 66.82 66.82 2.2K
10:06 66.65 66.65 66.65 66.65 0.1K
10:07 66.61 66.61 66.61 66.61 1.8K
10:11 66.81 66.81 66.81 66.81 0.4K
10:14 66.82 66.82 66.82 66.82 14.6K
10:22 66.67 66.67 66.67 66.67 0.5K
10:23 66.82 66.82 66.82 66.82 1.3K
10:30 67.00 67.00 67.00 67.00 3.1K
10:31 67.00 67.00 67.00 67.00 7.2K
10:32 67.17 67.17 67.17 67.17 3.6K
10:34 67.09 67.09 67.09 67.09 0.4K
10:36 67.01 67.01 67.01 67.01 2.2K
10:45 66.93 66.93 66.82 66.82 1.7K
10:49 66.84 66.84 66.84 66.84 0.4K
10:52 66.81 66.81 66.81 66.81 0.4K
10:53 66.96 67.00 66.96 67.00 5.3K
10:54 67.02 67.02 67.02 67.02 0.9K
10:56 67.00 67.03 67.00 67.03 0.8K
10:57 67.02 67.02 67.02 67.02 0.2K
10:58 67.02 67.02 67.02 67.02 0.5K
11:01 67.08 67.08 67.08 67.08 0.7K
11:06 67.09 67.09 67.09 67.09 0.2K
11:07 67.08 67.08 67.08 67.08 1.0K
11:08 67.05 67.05 67.05 67.05 0.4K
11:09 67.05 67.05 67.05 67.05 9.0K
11:10 67.10 67.10 67.10 67.10 3.8K
11:19 67.14 67.14 67.14 67.14 7.7K
11:24 67.25 67.25 67.25 67.25 8.6K
11:25 67.39 67.39 67.39 67.39 0.6K
11:26 67.35 67.35 67.35 67.35 1.0K
11:27 67.24 67.25 67.24 67.25 1.0K
11:28 67.25 67.25 67.25 67.25 0.7K
11:30 67.32 67.32 67.32 67.32 0.8K
11:33 67.32 67.41 67.32 67.41 1.2K
11:34 67.47 67.47 67.47 67.47 0.1K
11:35 67.37 67.37 67.33 67.33 1.8K
11:36 67.26 67.26 67.26 67.26 0.9K
11:38 67.32 67.32 67.32 67.32 0.3K
11:40 67.32 67.35 67.32 67.35 18.4K
11:41 67.33 67.33 67.32 67.32 10.5K
11:44 67.34 67.34 67.34 67.34 0.3K
11:45 67.35 67.35 67.28 67.28 0.3K
11:46 67.32 67.32 67.32 67.32 0.3K
11:47 67.35 67.38 67.35 67.35 2.5K
11:50 67.57 67.57 67.57 67.57 0.5K
11:51 67.57 67.57 67.57 67.57 0.5K
11:52 67.58 67.58 67.58 67.58 0.2K
11:53 67.58 67.58 67.58 67.58 0.6K
11:55 67.50 67.58 67.50 67.58 1.0K
12:00 67.67 67.67 67.67 67.67 1.3K
12:06 67.62 67.64 67.62 67.64 1.4K
12:07 67.63 67.63 67.63 67.63 1.0K
12:10 67.89 67.89 67.89 67.89 0.6K
12:11 67.82 67.82 67.74 67.74 1.7K
12:12 67.64 67.70 67.64 67.69 1.0K
12:15 67.69 67.69 67.69 67.69 0.4K
12:16 67.59 67.59 67.59 67.59 0.8K
12:19 67.56 67.70 67.56 67.64 2.8K
12:23 67.70 67.70 67.70 67.70 0.3K
12:25 67.71 67.73 67.71 67.73 0.8K
12:29 67.71 67.71 67.71 67.71 0.4K
12:30 67.62 67.62 67.52 67.52 1.5K
12:39 67.71 67.71 67.71 67.71 0.2K
12:40 67.71 67.71 67.71 67.71 27.0K
12:41 67.79 67.81 67.79 67.81 0.6K
12:42 67.80 67.80 67.72 67.72 1.9K
12:43 67.75 67.75 67.75 67.75 0.3K
12:46 67.75 67.75 67.75 67.75 0.4K
12:49 67.79 67.79 67.79 67.79 0.6K
12:53 67.70 67.87 67.70 67.87 26.9K
12:59 67.83 67.83 67.83 67.83 0.6K
13:00 67.85 67.91 67.85 67.91 2.3K
13:03 67.94 67.96 67.94 67.96 1.3K
13:04 68.04 68.09 68.04 68.09 27.4K
13:05 68.18 68.18 68.18 68.18 0.9K
13:06 68.15 68.22 68.15 68.22 1.0K
13:07 68.26 68.26 68.25 68.25 3.7K
13:09 68.23 68.23 68.23 68.23 0.6K
13:10 68.23 68.23 68.15 68.15 2.4K
13:13 68.10 68.10 67.96 67.96 1.4K
13:19 67.99 67.99 67.94 67.94 0.8K
13:20 67.97 67.97 67.97 67.97 0.2K
13:23 67.97 67.97 67.97 67.97 0.2K
13:25 67.93 67.94 67.93 67.94 1.9K
13:27 67.94 67.94 67.94 67.94 0.8K
13:28 68.05 68.15 68.05 68.15 2.0K
13:29 68.20 68.20 68.20 68.20 0.1K
13:31 68.17 68.17 68.12 68.13 2.8K
13:34 68.16 68.16 68.07 68.07 6.8K
13:36 68.06 68.06 67.98 68.00 1.2K
13:40 67.98 67.98 67.98 67.97 0.8K
13:42 67.98 67.98 67.98 67.97 0.6K
13:43 67.97 67.97 67.97 67.97 3.6K
13:44 68.01 68.01 68.01 68.01 0.7K
13:45 68.02 68.02 68.02 68.02 0.4K
13:47 68.03 68.03 68.03 68.03 1.4K
13:48 68.03 68.06 68.03 68.06 0.4K
13:49 68.05 68.05 68.05 68.05 1.1K
13:50 68.02 68.03 68.01 68.01 2.3K
13:51 67.99 67.99 67.99 67.99 0.3K
13:52 68.00 68.00 68.00 68.00 2.0K
13:54 68.00 68.00 68.00 68.00 0.3K
13:55 68.03 68.03 68.03 68.03 0.3K
13:56 68.00 68.00 68.00 68.00 0.5K
13:57 67.97 67.97 67.89 67.89 4.1K
14:00 67.90 67.90 67.90 67.90 0.9K
14:01 67.90 67.90 67.90 67.90 0.6K
14:02 67.90 67.90 67.90 67.90 0.6K
14:03 67.90 67.90 67.90 67.90 0.6K
14:04 67.90 67.90 67.90 67.90 0.8K
14:07 67.95 67.95 67.90 67.90 8.8K
14:10 67.84 67.84 67.84 67.84 1.9K
14:11 67.86 67.86 67.82 67.82 1.3K
14:13 67.80 67.83 67.80 67.83 0.4K
14:14 67.78 67.78 67.77 67.77 1.2K
14:16 67.80 67.80 67.80 67.80 1.7K
14:19 67.77 67.77 67.73 67.73 0.8K
14:22 67.77 67.77 67.76 67.76 1.0K
14:24 67.74 67.74 67.74 67.74 1.4K
14:25 67.75 67.80 67.75 67.77 3.1K
14:28 67.78 67.78 67.78 67.78 0.3K
14:29 67.80 67.80 67.80 67.80 1.0K
14:30 67.80 67.91 67.80 67.81 20.0K
14:31 67.80 67.80 67.80 67.80 6.3K
14:32 67.80 67.85 67.80 67.85 8.9K
14:35 67.77 67.77 67.77 67.77 1.3K
14:38 67.71 67.71 67.71 67.71 0.5K
14:41 67.72 67.72 67.72 67.72 0.8K
14:43 67.76 67.76 67.76 67.76 1.0K
14:44 67.78 67.78 67.68 67.68 3.2K
14:45 67.65 67.65 67.65 67.65 0.5K
14:46 67.64 67.64 67.64 67.64 0.3K
14:49 67.66 67.66 67.66 67.66 0.7K
14:50 67.70 67.70 67.70 67.70 0.3K
14:51 67.70 67.70 67.68 67.68 13.6K
14:52 67.68 67.71 67.68 67.71 4.6K
14:54 67.82 67.82 67.78 67.78 1.2K
14:56 67.80 67.80 67.80 67.80 0.3K
14:57 67.76 67.76 67.67 67.75 7.4K
14:58 67.70 67.70 67.68 67.68 7.3K
14:59 67.69 67.70 67.69 67.69 5.8K
15:00 67.70 67.77 67.70 67.75 6.3K
15:01 67.77 67.77 67.77 67.77 0.5K
15:03 67.77 67.78 67.77 67.78 0.4K
15:05 67.78 67.78 67.78 67.78 0.6K
15:07 67.73 67.75 67.73 67.75 2.3K
15:11 67.76 67.76 67.76 67.76 0.2K
15:12 67.83 67.83 67.83 67.83 1.4K
15:13 67.84 67.84 67.84 67.84 1.5K
15:16 67.87 67.87 67.84 67.84 2.0K
15:17 67.89 67.93 67.89 67.93 2.1K
15:18 67.96 67.96 67.96 67.96 2.0K
15:20 67.88 67.89 67.88 67.89 14.7K
15:21 67.89 67.90 67.89 67.90 13.6K
15:22 67.96 68.07 67.96 68.06 11.0K
15:24 68.03 68.03 68.00 68.00 0.8K
15:25 68.00 68.00 68.00 68.00 1.1K
15:27 68.04 68.04 68.00 68.00 2.7K
15:29 67.98 68.01 67.98 68.01 6.6K
15:30 67.89 67.90 67.89 67.90 6.8K
15:32 67.90 67.90 67.90 67.90 7.9K
15:33 67.90 67.90 67.86 67.86 6.8K
15:34 67.87 67.87 67.82 67.82 2.9K
15:35 67.82 67.85 67.77 67.77 3.5K
15:36 67.77 67.77 67.77 67.77 2.5K
15:40 67.75 67.79 67.75 67.79 0.6K
15:41 67.74 67.77 67.74 67.77 1.4K
15:42 67.79 67.88 67.79 67.88 3.0K
15:43 67.89 67.89 67.86 67.86 5.5K
15:44 67.89 67.90 67.89 67.90 7.8K
15:45 67.90 68.10 67.90 68.10 4.2K
15:46 68.02 68.09 68.02 68.08 3.5K
15:47 68.13 68.18 68.13 68.14 3.8K
15:48 68.19 68.19 68.14 68.17 2.4K
15:49 68.14 68.19 68.14 68.19 4.8K
15:50 68.18 68.25 68.18 68.25 1.9K
15:51 68.26 68.26 68.21 68.21 31.0K
15:52 68.27 68.27 68.20 68.25 3.4K
15:53 68.28 68.36 68.28 68.36 4.0K
15:54 68.36 68.38 68.31 68.31 5.5K
15:55 68.35 68.45 68.35 68.44 7.7K
15:56 68.45 68.54 68.44 68.54 19.3K
15:57 68.51 68.67 68.51 68.61 35.0K
15:58 68.62 68.62 68.54 68.57 42.3K
15:59 68.60 68.61 68.47 68.56 57.3K
16:00 68.56 68.56 68.55 68.55 70.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし