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
09:37 69.25 69.25 69.25 69.25 3.5K
09:39 69.19 69.19 69.19 69.19 0.2K
09:40 69.19 69.19 69.19 69.19 0.2K
09:41 69.19 69.19 69.19 69.19 0.4K
09:43 69.06 69.06 69.06 69.06 0.3K
09:47 68.88 68.88 68.88 68.88 0.9K
09:48 68.80 68.82 68.80 68.82 1.0K
09:49 68.81 68.81 68.81 68.81 0.7K
09:52 68.53 68.53 68.53 68.53 2.2K
09:53 68.53 68.53 68.53 68.53 0.7K
09:56 68.45 68.46 68.45 68.46 0.4K
09:57 68.22 68.38 68.22 68.38 1.5K
09:58 68.25 68.25 68.25 68.25 0.4K
10:00 67.85 67.85 67.85 67.85 1.3K
10:01 68.28 68.28 68.28 68.28 0.4K
10:07 68.00 68.00 68.00 68.00 0.3K
10:10 68.01 68.01 68.01 68.01 1.4K
10:11 67.93 67.93 67.93 67.93 0.6K
10:12 67.84 67.84 67.84 67.83 0.5K
10:13 67.61 67.69 67.61 67.68 1.0K
10:14 67.71 67.77 67.70 67.77 3.2K
10:19 67.81 67.81 67.81 67.81 0.1K
10:20 67.81 67.81 67.80 67.80 0.8K
10:36 67.74 67.74 67.64 67.71 2.3K
10:37 67.66 67.66 67.66 67.66 2.6K
10:46 67.52 67.52 67.52 67.52 2.9K
10:47 67.52 67.52 67.52 67.52 0.2K
10:48 67.62 67.62 67.62 67.62 1.3K
10:51 67.62 67.62 67.62 67.62 0.6K
10:54 67.62 67.62 67.62 67.62 0.4K
10:55 67.62 67.62 67.62 67.62 0.8K
10:58 67.62 67.62 67.56 67.56 1.3K
10:59 67.56 67.57 67.56 67.57 1.7K
11:00 67.47 67.52 67.45 67.45 3.9K
11:01 67.45 67.45 67.45 67.45 0.9K
11:02 67.45 67.45 67.45 67.45 0.2K
11:03 67.47 67.47 67.47 67.47 3.0K
11:04 67.52 67.52 67.52 67.52 0.5K
11:05 67.51 67.51 67.33 67.33 7.0K
11:08 67.33 67.33 67.33 67.33 0.1K
11:09 67.28 67.28 67.28 67.28 0.2K
11:10 67.33 67.33 67.33 67.33 0.2K
11:12 67.31 67.31 67.18 67.19 1.7K
11:15 67.18 67.18 67.18 67.18 1.1K
11:18 67.14 67.14 67.14 67.14 0.6K
11:19 66.98 66.98 66.98 66.98 0.2K
11:21 67.07 67.08 67.07 67.08 0.4K
11:22 67.01 67.09 67.01 67.08 0.7K
11:23 67.09 67.09 67.09 67.09 0.3K
11:24 67.04 67.04 67.03 67.03 1.1K
11:26 67.17 67.17 67.17 67.17 1.7K
11:29 67.20 67.20 67.20 67.20 88.4K
11:32 67.18 67.18 67.18 67.18 1.0K
11:35 67.10 67.10 67.10 67.10 16.1K
11:36 67.09 67.09 66.96 66.96 2.0K
11:37 66.96 67.08 66.96 67.05 4.4K
11:40 67.06 67.06 67.06 67.06 0.6K
11:42 66.95 66.95 66.91 66.93 1.4K
11:44 67.01 67.01 66.93 66.93 0.5K
11:47 66.96 66.96 66.96 66.96 1.0K
11:51 66.92 66.92 66.92 66.92 1.2K
11:53 66.81 66.81 66.81 66.81 0.4K
11:54 66.88 66.88 66.88 66.88 0.5K
11:57 66.88 66.88 66.88 66.88 0.3K
11:58 66.87 66.88 66.87 66.88 1.9K
11:59 66.90 66.93 66.88 66.88 2.7K
12:05 66.88 66.88 66.88 66.88 0.1K
12:08 66.93 66.93 66.93 66.93 0.9K
12:09 66.97 66.97 66.97 66.97 0.2K
12:10 66.94 66.94 66.94 66.94 0.7K
12:13 66.95 66.95 66.95 66.95 0.9K
12:14 66.95 66.95 66.89 66.89 3.7K
12:15 66.89 66.89 66.88 66.88 0.6K
12:17 66.83 66.83 66.83 66.83 1.1K
12:18 66.81 66.81 66.81 66.81 0.8K
12:19 66.79 66.79 66.79 66.79 1.4K
12:23 66.82 66.84 66.79 66.79 1.2K
12:27 66.75 66.75 66.75 66.75 0.1K
12:28 66.77 66.77 66.69 66.69 1.5K
12:30 66.66 66.67 66.66 66.67 0.6K
12:32 66.68 66.68 66.68 66.68 0.2K
12:33 66.75 66.75 66.75 66.75 0.5K
12:34 66.71 66.71 66.71 66.71 0.4K
12:36 66.69 66.69 66.69 66.69 0.3K
12:37 66.63 66.63 66.63 66.63 3.6K
12:38 66.65 66.65 66.58 66.58 1.8K
12:40 66.65 66.65 66.64 66.64 0.4K
12:41 66.59 66.59 66.59 66.59 0.3K
12:43 66.64 66.64 66.57 66.57 1.4K
12:45 66.54 66.54 66.54 66.54 0.6K
12:46 66.54 66.54 66.54 66.54 0.4K
12:48 66.51 66.51 66.51 66.51 1.4K
12:49 66.53 66.53 66.53 66.53 0.9K
12:51 66.53 66.53 66.53 66.53 0.5K
12:52 66.52 66.52 66.52 66.52 0.4K
12:53 66.57 66.57 66.53 66.54 1.1K
12:55 66.37 66.37 66.37 66.37 0.5K
12:56 66.37 66.37 66.37 66.37 1.2K
12:59 66.31 66.31 66.29 66.29 1.4K
13:01 66.31 66.31 66.31 66.31 0.4K
13:02 66.18 66.26 66.18 66.26 1.6K
13:05 66.13 66.13 66.13 66.13 0.4K
13:06 66.13 66.13 66.12 66.12 0.6K
13:07 66.16 66.16 66.13 66.13 0.5K
13:08 66.13 66.13 66.13 66.13 0.4K
13:09 66.09 66.09 66.09 66.09 0.7K
13:10 66.13 66.13 66.13 66.13 0.1K
13:11 66.13 66.13 66.13 66.13 0.2K
13:12 66.13 66.13 66.13 66.13 0.3K
13:13 66.13 66.14 66.13 66.14 2.6K
13:15 66.12 66.14 66.11 66.14 0.8K
13:16 66.14 66.14 66.14 66.14 0.3K
13:17 66.14 66.20 66.14 66.20 3.7K
13:18 66.21 66.21 66.11 66.11 2.8K
13:19 66.10 66.10 66.10 66.10 1.0K
13:20 66.12 66.12 66.12 66.11 0.3K
13:21 66.06 66.06 66.06 66.06 1.0K
13:22 66.02 66.02 66.02 66.02 0.2K
13:23 66.04 66.04 66.04 66.04 0.1K
13:24 66.13 66.16 66.13 66.16 0.9K
13:25 66.17 66.17 66.17 66.17 1.5K
13:26 66.10 66.10 66.10 66.10 1.0K
13:27 66.10 66.10 66.10 66.10 1.3K
13:30 66.14 66.14 66.14 66.14 0.7K
13:31 66.12 66.12 66.12 66.12 0.2K
13:32 66.19 66.19 66.19 66.19 0.2K
13:34 66.19 66.19 66.19 66.19 1.3K
13:36 66.14 66.14 66.14 66.14 0.9K
13:38 66.24 66.24 66.24 66.24 0.7K
13:39 66.25 66.25 66.25 66.25 0.8K
13:40 66.12 66.25 66.12 66.25 0.3K
13:41 66.25 66.25 66.25 66.25 0.2K
13:43 66.12 66.25 66.12 66.25 0.8K
13:45 66.25 66.25 66.14 66.25 0.8K
13:46 66.25 66.25 66.25 66.25 0.8K
13:52 66.25 66.25 66.25 66.25 0.2K
13:53 66.25 66.25 66.25 66.25 0.2K
13:54 66.12 66.12 66.12 66.12 2.2K
13:55 66.21 66.21 66.21 66.21 0.4K
13:56 66.23 66.23 66.23 66.23 1.0K
13:57 66.28 66.36 66.28 66.36 1.2K
13:59 66.37 66.37 66.37 66.37 0.5K
14:00 66.37 66.39 66.37 66.39 1.3K
14:03 66.45 66.45 66.45 66.44 0.9K
14:05 66.56 66.56 66.56 66.56 1.1K
14:06 66.46 66.46 66.46 66.46 0.7K
14:07 66.56 66.56 66.56 66.56 0.3K
14:08 66.55 66.55 66.55 66.55 0.2K
14:10 66.54 66.54 66.54 66.54 0.3K
14:11 66.63 66.63 66.63 66.63 0.2K
14:12 66.57 66.63 66.51 66.51 0.9K
14:13 66.57 66.57 66.57 66.57 0.3K
14:15 66.57 66.63 66.57 66.63 5.7K
14:16 66.63 66.63 66.63 66.63 0.1K
14:17 66.63 66.66 66.63 66.66 0.2K
14:19 66.63 66.63 66.63 66.63 0.6K
14:21 66.63 66.67 66.63 66.67 2.3K
14:22 66.67 66.67 66.67 66.67 0.4K
14:24 66.67 66.67 66.58 66.60 4.5K
14:25 66.58 66.58 66.57 66.57 1.3K
14:26 66.57 66.61 66.57 66.61 1.7K
14:30 66.62 66.62 66.62 66.62 0.1K
14:31 66.67 66.67 66.67 66.67 0.3K
14:32 66.72 66.78 66.72 66.78 3.6K
14:33 66.78 66.78 66.78 66.78 0.4K
14:34 66.75 66.76 66.75 66.76 3.0K
14:35 66.76 66.76 66.76 66.76 0.2K
14:36 66.76 66.76 66.76 66.76 0.2K
14:38 66.75 66.75 66.75 66.75 0.2K
14:39 66.81 66.81 66.81 66.81 0.7K
14:41 66.86 66.86 66.86 66.86 0.9K
14:43 66.84 66.84 66.84 66.83 0.5K
14:45 66.78 66.78 66.78 66.78 0.3K
14:46 66.78 66.78 66.78 66.78 0.7K
14:47 66.80 66.80 66.80 66.80 0.2K
14:48 66.83 66.83 66.83 66.83 0.4K
14:50 66.81 66.82 66.79 66.82 3.1K
14:52 66.85 66.85 66.85 66.85 0.9K
14:53 66.85 66.85 66.85 66.85 0.4K
14:54 66.85 66.85 66.83 66.85 1.4K
14:55 66.84 66.84 66.84 66.84 1.2K
14:56 66.87 66.94 66.87 66.94 0.8K
14:58 66.93 66.94 66.93 66.94 0.9K
15:00 66.94 66.94 66.94 66.94 0.3K
15:01 66.85 66.88 66.85 66.88 1.4K
15:02 66.88 66.93 66.88 66.93 0.3K
15:03 66.89 66.89 66.89 66.89 0.5K
15:05 66.95 66.95 66.95 66.95 0.9K
15:06 66.95 66.95 66.95 66.95 0.2K
15:07 67.02 67.02 67.02 67.02 0.4K
15:11 66.95 66.95 66.95 66.95 0.3K
15:12 66.95 66.95 66.95 66.94 1.3K
15:16 66.94 66.94 66.87 66.87 3.7K
15:18 66.82 66.82 66.82 66.82 0.3K
15:19 66.82 66.82 66.82 66.82 1.5K
15:20 66.82 66.82 66.82 66.82 0.4K
15:21 66.80 66.80 66.75 66.75 1.5K
15:22 66.80 66.80 66.75 66.75 4.5K
15:24 66.79 66.79 66.79 66.79 0.8K
15:25 66.79 66.79 66.79 66.79 0.3K
15:26 66.71 66.71 66.71 66.71 4.3K
15:28 66.74 66.74 66.74 66.74 0.4K
15:29 66.74 66.82 66.74 66.82 1.6K
15:30 66.75 66.75 66.75 66.75 0.6K
15:31 66.75 66.75 66.70 66.70 1.3K
15:32 66.72 66.75 66.72 66.75 1.3K
15:33 66.75 66.77 66.75 66.77 0.7K
15:34 66.78 66.81 66.78 66.80 4.1K
15:35 66.80 66.84 66.80 66.81 1.0K
15:36 66.83 66.86 66.83 66.86 1.0K
15:37 66.78 66.82 66.78 66.82 2.1K
15:39 66.72 66.72 66.72 66.72 0.8K
15:40 66.67 66.70 66.67 66.67 1.6K
15:41 66.75 66.80 66.75 66.80 2.4K
15:42 66.73 66.77 66.73 66.77 2.8K
15:43 66.81 66.81 66.79 66.79 1.2K
15:44 66.85 66.93 66.85 66.93 2.2K
15:45 66.91 66.91 66.91 66.91 3.0K
15:46 66.91 66.95 66.91 66.91 3.9K
15:47 66.96 67.02 66.96 67.02 1.9K
15:48 67.09 67.11 67.08 67.08 6.2K
15:49 67.16 67.20 67.16 67.20 0.4K
15:50 67.18 67.18 67.11 67.11 5.3K
15:51 67.05 67.08 67.05 67.08 0.9K
15:52 67.13 67.19 67.11 67.11 3.4K
15:53 67.14 67.14 67.10 67.13 2.7K
15:54 67.13 67.24 67.13 67.24 3.8K
15:55 67.28 67.28 67.12 67.22 6.7K
15:56 67.18 67.18 67.10 67.13 8.4K
15:57 67.16 67.19 67.14 67.18 8.8K
15:58 67.09 67.09 67.02 67.05 3.8K
15:59 66.98 67.05 66.96 67.01 84.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし