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
09:32 67.75 67.75 67.75 67.75 2.5K
09:35 67.79 67.79 67.79 67.79 1.2K
09:36 67.82 67.82 67.82 67.82 1.6K
09:51 67.91 67.91 67.91 67.91 0.4K
09:52 67.76 67.76 67.76 67.76 1.4K
10:08 67.78 67.78 67.78 67.78 0.9K
10:18 67.87 67.87 67.87 67.87 1.4K
10:20 67.88 67.88 67.88 67.88 0.1K
10:22 68.04 68.04 68.04 68.04 0.1K
10:23 67.88 67.88 67.88 67.88 0.6K
10:28 67.77 67.77 67.77 67.77 0.3K
10:29 67.86 67.86 67.86 67.86 0.1K
10:30 67.76 67.76 67.66 67.66 2.1K
10:32 67.74 67.74 67.74 67.74 0.3K
10:35 67.84 67.87 67.84 67.86 1.6K
10:45 68.02 68.02 68.02 68.02 0.2K
10:47 68.02 68.02 68.01 68.01 0.5K
10:48 68.02 68.02 68.02 68.02 0.1K
10:49 68.02 68.02 68.02 68.02 0.6K
10:55 67.94 67.94 67.94 67.94 1.0K
10:56 67.87 67.87 67.87 67.86 0.3K
10:59 67.87 67.87 67.87 67.86 0.2K
11:04 68.02 68.02 68.02 68.02 1.0K
11:06 67.86 67.86 67.86 67.86 0.5K
11:09 67.94 67.94 67.94 67.94 0.5K
11:10 67.94 67.94 67.94 67.94 0.4K
11:12 67.94 67.94 67.94 67.94 0.2K
11:13 67.94 67.94 67.94 67.94 0.2K
11:15 67.94 67.94 67.94 67.94 0.2K
11:16 68.16 68.16 68.16 68.16 1.3K
11:17 68.16 68.16 68.16 68.16 0.3K
11:19 68.17 68.17 68.17 68.17 0.5K
11:24 68.17 68.17 68.17 68.17 0.6K
11:28 68.06 68.06 68.06 68.06 1.9K
11:29 68.05 68.05 68.05 68.05 0.2K
11:31 68.04 68.11 68.04 68.11 0.9K
11:36 68.04 68.04 68.04 68.04 0.2K
11:37 68.02 68.02 68.02 68.02 2.8K
11:39 67.92 67.92 67.92 67.92 1.0K
11:40 67.89 67.89 67.89 67.89 0.5K
11:47 67.79 67.79 67.76 67.76 0.7K
11:50 67.78 67.78 67.78 67.78 0.2K
11:52 67.91 67.91 67.89 67.91 6.6K
11:53 67.86 67.86 67.86 67.86 0.7K
11:54 67.77 67.77 67.76 67.76 0.9K
11:58 67.79 67.79 67.79 67.79 0.6K
11:59 67.73 67.73 67.73 67.72 0.1K
12:03 67.74 67.74 67.74 67.74 0.7K
12:08 67.83 67.83 67.83 67.83 1.0K
12:14 67.76 67.76 67.76 67.76 0.6K
12:18 67.82 67.82 67.82 67.82 0.3K
12:20 67.82 67.82 67.82 67.82 0.2K
12:22 67.95 67.95 67.95 67.94 1.1K
12:23 67.95 67.95 67.88 67.88 1.0K
12:25 67.88 67.88 67.88 67.88 0.2K
12:28 67.95 67.95 67.95 67.95 0.5K
12:29 67.95 67.95 67.95 67.95 0.3K
12:31 67.98 67.98 67.98 67.97 0.8K
12:32 67.97 67.97 67.96 67.97 1.5K
12:34 67.95 67.95 67.95 67.95 0.5K
12:36 67.95 67.95 67.95 67.95 0.4K
12:37 67.95 67.95 67.95 67.95 0.6K
12:38 67.95 67.95 67.94 67.94 0.7K
12:39 67.98 67.98 67.98 67.98 0.2K
12:40 67.95 67.98 67.95 67.97 0.7K
12:41 67.91 67.91 67.91 67.91 0.6K
12:43 67.98 67.98 67.98 67.97 0.3K
12:45 67.98 67.98 67.98 67.97 0.3K
12:47 67.95 67.97 67.95 67.97 3.1K
12:48 67.95 67.97 67.95 67.97 1.0K
12:49 67.97 67.97 67.96 67.96 4.7K
12:50 67.95 67.95 67.93 67.95 0.4K
12:51 67.94 67.94 67.93 67.93 0.4K
12:52 67.95 67.95 67.95 67.95 0.2K
12:53 67.93 67.95 67.93 67.95 0.4K
12:56 67.92 67.92 67.92 67.92 0.5K
12:58 67.92 67.92 67.92 67.92 0.1K
12:59 67.92 67.92 67.85 67.85 7.1K
13:00 67.85 67.85 67.85 67.85 3.1K
13:03 67.87 67.87 67.87 67.86 0.2K
13:04 67.87 67.87 67.87 67.86 0.1K
13:05 67.85 67.85 67.85 67.85 0.1K
13:06 67.84 67.84 67.83 67.83 0.6K
13:07 67.83 67.84 67.83 67.84 0.7K
13:08 67.85 67.85 67.85 67.85 1.3K
13:09 67.84 67.84 67.84 67.84 0.3K
13:10 67.84 67.84 67.73 67.73 5.7K
13:11 67.80 67.82 67.80 67.81 2.2K
13:14 67.77 67.77 67.77 67.77 1.0K
13:16 67.75 67.80 67.75 67.80 1.9K
13:17 67.75 67.75 67.75 67.75 0.9K
13:20 67.83 67.89 67.83 67.89 2.5K
13:22 67.86 67.86 67.86 67.86 0.7K
13:23 67.87 67.87 67.87 67.87 0.4K
13:27 67.85 67.85 67.85 67.85 0.5K
13:28 67.85 67.85 67.85 67.85 1.0K
13:29 67.93 67.93 67.85 67.85 0.5K
13:30 67.93 67.93 67.93 67.93 2.0K
13:33 67.98 67.98 67.98 67.98 0.2K
13:34 67.92 67.92 67.92 67.92 0.5K
13:36 67.96 67.96 67.96 67.96 1.8K
13:37 68.05 68.05 68.05 68.05 0.3K
13:38 67.98 67.98 67.98 67.98 0.4K
13:40 68.06 68.06 68.06 68.06 0.7K
13:41 68.13 68.13 68.13 68.13 0.4K
13:43 68.08 68.08 68.07 68.07 1.0K
13:44 68.08 68.08 68.08 68.08 0.6K
13:45 68.08 68.08 68.08 68.08 0.4K
13:46 68.08 68.08 68.08 68.08 1.5K
13:47 68.08 68.08 68.08 68.08 1.2K
13:49 68.08 68.08 68.08 68.08 0.5K
13:50 68.13 68.13 68.13 68.13 2.3K
13:52 68.16 68.16 68.16 68.16 1.2K
13:53 68.16 68.16 68.10 68.10 1.7K
13:54 68.10 68.10 68.10 68.10 0.4K
13:55 68.08 68.08 68.08 68.08 0.1K
13:57 68.12 68.12 68.08 68.12 0.5K
13:58 68.08 68.21 68.08 68.21 5.7K
14:03 68.25 68.31 68.25 68.31 2.5K
14:04 68.34 68.34 68.31 68.31 0.8K
14:06 68.36 68.39 68.36 68.39 1.3K
14:07 68.40 68.40 68.40 68.40 0.6K
14:08 68.38 68.46 68.35 68.46 5.7K
14:13 68.42 68.42 68.42 68.42 0.4K
14:14 68.41 68.41 68.41 68.41 0.2K
14:15 68.41 68.41 68.41 68.41 0.5K
14:16 68.41 68.41 68.41 68.41 0.4K
14:17 68.41 68.67 68.41 68.67 6.7K
14:18 68.60 68.67 68.60 68.67 2.0K
14:19 68.60 68.60 68.60 68.60 1.3K
14:20 68.59 68.59 68.59 68.59 0.7K
14:22 68.59 68.59 68.56 68.56 0.5K
14:23 68.68 68.72 68.63 68.72 3.1K
14:24 68.69 68.75 68.65 68.65 0.5K
14:25 68.65 68.65 68.65 68.65 0.7K
14:26 68.65 68.70 68.50 68.50 3.9K
14:27 68.57 68.57 68.57 68.57 4.1K
14:28 68.59 68.59 68.59 68.58 0.6K
14:29 68.54 68.54 68.54 68.54 2.4K
14:33 68.39 68.40 68.39 68.40 0.9K
14:35 68.43 68.47 68.43 68.47 2.7K
14:37 68.48 68.48 68.48 68.48 0.3K
14:39 68.52 68.52 68.52 68.52 0.4K
14:40 68.46 68.50 68.45 68.50 1.2K
14:41 68.58 68.58 68.58 68.58 2.5K
14:42 68.56 68.56 68.56 68.56 0.5K
14:44 68.56 68.56 68.49 68.49 0.7K
14:46 68.49 68.56 68.49 68.56 0.4K
14:47 68.49 68.56 68.49 68.56 1.4K
14:48 68.51 68.57 68.51 68.51 1.3K
14:49 68.51 68.51 68.51 68.51 0.5K
14:50 68.50 68.50 68.50 68.50 0.1K
14:51 68.50 68.53 68.50 68.53 1.7K
14:52 68.56 68.56 68.55 68.55 2.2K
14:53 68.54 68.60 68.54 68.58 9.0K
14:54 68.61 68.61 68.55 68.55 2.9K
14:55 68.58 68.58 68.58 68.58 0.6K
14:56 68.55 68.58 68.55 68.58 1.1K
14:57 68.55 68.55 68.50 68.50 2.7K
14:58 68.50 68.50 68.50 68.50 0.6K
14:59 68.50 68.50 68.49 68.49 3.3K
15:00 68.49 68.52 68.49 68.52 2.3K
15:01 68.52 68.55 68.52 68.52 1.5K
15:02 68.52 68.55 68.52 68.55 0.5K
15:03 68.56 68.56 68.56 68.56 0.4K
15:04 68.60 68.60 68.49 68.52 6.6K
15:05 68.53 68.53 68.53 68.53 2.0K
15:06 68.58 68.58 68.58 68.58 0.7K
15:07 68.57 68.57 68.57 68.57 0.5K
15:08 68.53 68.61 68.53 68.61 0.7K
15:09 68.60 68.60 68.59 68.59 1.0K
15:10 68.54 68.60 68.54 68.60 0.6K
15:11 68.70 68.70 68.61 68.62 1.8K
15:12 68.64 68.64 68.59 68.64 2.4K
15:13 68.63 68.63 68.62 68.62 0.7K
15:14 68.62 68.62 68.62 68.62 0.7K
15:15 68.67 68.67 68.67 68.67 1.8K
15:16 68.70 68.70 68.64 68.64 0.6K
15:17 68.69 68.74 68.69 68.74 1.5K
15:18 68.76 68.83 68.76 68.82 0.7K
15:19 68.83 68.83 68.82 68.82 0.5K
15:20 68.75 68.75 68.75 68.75 0.5K
15:21 68.79 68.79 68.79 68.79 0.9K
15:22 68.83 68.83 68.83 68.83 1.5K
15:23 68.80 68.80 68.78 68.79 2.7K
15:24 68.79 68.82 68.79 68.82 1.5K
15:25 68.82 68.82 68.82 68.82 0.7K
15:26 68.80 68.87 68.80 68.86 3.1K
15:27 68.87 68.92 68.81 68.85 2.1K
15:28 68.80 68.80 68.80 68.80 2.2K
15:29 68.79 68.79 68.79 68.79 1.5K
15:30 68.78 68.78 68.78 68.78 0.9K
15:31 68.79 68.79 68.79 68.79 0.8K
15:32 68.81 68.81 68.81 68.81 1.9K
15:33 68.78 68.84 68.78 68.83 4.3K
15:35 68.85 68.85 68.85 68.85 3.2K
15:36 68.80 68.80 68.80 68.80 3.4K
15:37 68.80 68.84 68.77 68.81 2.6K
15:38 68.81 68.81 68.80 68.80 1.6K
15:39 68.80 68.80 68.80 68.80 1.1K
15:40 68.78 68.81 68.77 68.81 2.2K
15:41 68.70 68.70 68.63 68.63 3.0K
15:42 68.66 68.66 68.65 68.65 3.5K
15:43 68.59 68.71 68.59 68.71 2.0K
15:44 68.72 68.75 68.72 68.75 1.8K
15:45 68.70 68.75 68.70 68.75 1.1K
15:46 68.73 68.81 68.72 68.81 7.1K
15:47 68.79 68.81 68.75 68.75 3.4K
15:48 68.77 68.78 68.75 68.75 10.2K
15:49 68.76 68.76 68.76 68.76 1.6K
15:50 68.75 68.75 68.57 68.67 9.6K
15:51 68.62 68.63 68.54 68.54 5.3K
15:52 68.58 68.65 68.58 68.65 3.3K
15:53 68.62 68.64 68.58 68.62 4.5K
15:54 68.59 68.79 68.59 68.79 5.7K
15:55 68.74 68.85 68.74 68.84 18.3K
15:56 68.80 68.84 68.80 68.83 12.5K
15:57 68.83 68.83 68.76 68.82 13.5K
15:58 68.81 68.86 68.78 68.78 13.0K
15:59 68.75 68.80 68.75 68.80 152.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし