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 65.37 65.37 65.37 65.37 3.4K
09:33 65.46 65.46 65.46 65.46 0.2K
09:34 65.46 65.46 65.46 65.46 0.4K
09:35 65.46 65.46 65.46 65.46 0.8K
09:36 65.77 65.77 65.77 65.77 0.3K
09:39 65.75 65.75 65.75 65.75 0.1K
09:40 65.80 65.80 65.80 65.80 0.5K
09:45 66.22 66.22 66.22 66.22 0.4K
09:50 66.23 66.23 66.23 66.23 0.3K
09:52 66.03 66.03 66.03 66.03 0.1K
09:54 65.74 65.74 65.53 65.74 5.2K
09:57 65.48 65.48 65.48 65.48 0.2K
09:58 65.48 65.48 65.48 65.48 0.4K
09:59 65.54 65.54 65.54 65.54 0.7K
10:00 65.54 65.54 65.54 65.54 1.1K
10:04 65.37 65.37 65.37 65.37 1.2K
10:06 65.45 65.45 65.45 65.44 0.4K
10:09 65.34 65.34 65.34 65.34 1.5K
10:12 65.26 65.26 65.17 65.17 2.4K
10:15 64.98 64.98 64.98 64.97 1.0K
10:19 64.80 64.80 64.80 64.80 0.9K
10:20 64.79 64.79 64.77 64.77 2.8K
10:21 64.75 64.75 64.62 64.72 3.8K
10:22 64.72 64.72 64.72 64.72 0.3K
10:23 64.73 64.73 64.73 64.73 1.2K
10:25 64.77 64.77 64.77 64.77 0.4K
10:26 64.76 64.76 64.76 64.76 0.5K
10:27 64.84 64.84 64.84 64.84 1.3K
10:28 64.87 64.87 64.87 64.86 1.0K
10:31 64.76 64.76 64.70 64.70 1.8K
10:32 64.84 64.84 64.84 64.84 0.4K
10:33 64.76 64.98 64.76 64.98 8.7K
10:34 65.12 65.12 65.12 65.12 0.1K
10:35 65.12 65.12 65.12 65.12 0.6K
10:37 65.07 65.07 65.07 65.07 2.8K
10:39 65.05 65.05 65.05 65.05 0.2K
10:40 65.03 65.03 65.03 65.03 1.2K
10:41 65.03 65.11 65.03 65.11 4.4K
10:42 65.15 65.15 65.14 65.14 6.4K
10:44 65.09 65.09 65.09 65.09 0.9K
10:45 65.02 65.02 64.98 64.98 0.7K
10:48 65.01 65.01 65.01 65.01 0.6K
10:52 64.90 64.96 64.90 64.96 0.8K
10:54 64.76 64.76 64.76 64.76 1.1K
10:56 64.76 64.78 64.71 64.71 1.1K
10:57 64.79 64.79 64.71 64.74 3.5K
10:58 64.75 64.75 64.75 64.75 0.3K
10:59 64.66 64.66 64.65 64.65 1.7K
11:01 64.65 64.67 64.65 64.67 1.6K
11:02 64.70 64.79 64.70 64.76 3.5K
11:05 64.64 64.64 64.63 64.63 1.5K
11:06 64.65 64.65 64.65 64.65 0.4K
11:07 64.65 64.65 64.65 64.65 1.1K
11:10 64.66 64.66 64.66 64.66 1.1K
11:11 64.72 64.92 64.72 64.92 3.0K
11:12 64.98 64.98 64.98 64.97 0.5K
11:16 64.96 64.96 64.96 64.96 0.3K
11:17 64.92 64.92 64.92 64.92 0.7K
11:18 64.92 64.92 64.91 64.91 0.5K
11:20 64.95 64.95 64.93 64.93 2.1K
11:21 64.96 65.00 64.96 65.00 6.1K
11:22 65.02 65.02 65.00 65.00 1.3K
11:24 65.08 65.09 65.08 65.09 1.0K
11:27 65.17 65.24 65.17 65.24 0.6K
11:28 65.19 65.23 65.19 65.23 0.9K
11:29 65.17 65.17 65.17 65.17 0.6K
11:30 65.24 65.24 65.17 65.18 1.7K
11:31 65.18 65.18 65.18 65.18 0.4K
11:32 65.18 65.18 65.18 65.18 0.2K
11:33 65.18 65.18 65.09 65.18 4.7K
11:34 65.26 65.26 65.26 65.26 1.7K
11:36 65.25 65.25 65.25 65.25 1.1K
11:37 65.36 65.36 65.36 65.36 0.8K
11:39 65.41 65.46 65.41 65.46 2.8K
11:41 65.47 65.51 65.47 65.51 0.6K
11:43 65.47 65.47 65.47 65.47 0.9K
11:44 65.49 65.59 65.49 65.59 10.2K
11:45 65.49 65.49 65.49 65.49 1.0K
11:48 65.36 65.42 65.30 65.30 1.1K
11:51 65.30 65.30 65.30 65.30 0.1K
11:52 65.34 65.34 65.34 65.34 0.3K
11:53 65.30 65.30 65.30 65.30 0.9K
11:54 65.33 65.33 65.33 65.33 3.4K
11:55 65.43 65.43 65.43 65.43 0.7K
11:58 65.50 65.59 65.50 65.59 0.8K
11:59 65.58 65.60 65.58 65.60 1.3K
12:02 65.68 65.70 65.68 65.69 0.8K
12:03 65.78 65.78 65.78 65.78 1.0K
12:04 65.69 65.69 65.69 65.69 1.4K
12:07 65.78 65.78 65.78 65.78 0.2K
12:08 65.72 65.72 65.72 65.72 0.2K
12:09 65.72 65.82 65.72 65.82 1.1K
12:12 65.85 65.85 65.85 65.85 1.2K
12:18 65.91 65.91 65.90 65.90 2.2K
12:22 65.92 66.06 65.92 66.06 1.8K
12:23 66.13 66.13 66.13 66.13 0.4K
12:24 66.01 66.01 66.01 66.01 1.3K
12:27 65.91 65.91 65.91 65.91 3.2K
12:35 65.88 65.88 65.88 65.88 0.3K
12:36 65.67 65.67 65.67 65.67 0.6K
12:37 65.63 65.63 65.63 65.63 2.6K
12:45 65.82 65.82 65.82 65.82 2.8K
12:47 65.85 65.85 65.85 65.85 0.4K
12:50 65.71 65.71 65.71 65.71 1.6K
12:52 65.76 65.76 65.76 65.76 1.3K
13:00 65.76 65.76 65.73 65.73 1.4K
13:01 65.69 65.69 65.69 65.69 1.3K
13:02 65.62 65.62 65.58 65.58 0.7K
13:03 65.57 65.57 65.57 65.57 0.8K
13:05 65.69 65.69 65.62 65.62 0.9K
13:07 65.73 65.73 65.73 65.73 1.8K
13:08 65.69 65.69 65.69 65.69 0.7K
13:10 65.69 65.69 65.69 65.69 1.0K
13:12 65.74 65.74 65.74 65.74 0.6K
13:13 65.74 65.79 65.74 65.79 1.4K
13:17 65.86 65.86 65.86 65.86 0.2K
13:18 65.86 65.93 65.86 65.93 2.2K
13:19 65.99 65.99 65.99 65.99 0.3K
13:20 65.90 65.90 65.87 65.88 2.1K
13:23 65.75 65.88 65.70 65.79 0.9K
13:25 65.81 65.81 65.81 65.81 0.1K
13:26 65.81 65.81 65.81 65.81 0.2K
13:27 65.81 65.81 65.81 65.81 0.9K
13:30 65.67 65.67 65.67 65.67 0.2K
13:31 65.66 65.66 65.66 65.66 0.9K
13:33 65.58 65.58 65.58 65.58 0.8K
13:35 65.64 65.66 65.64 65.66 2.2K
13:38 65.69 65.69 65.69 65.69 0.2K
13:39 65.73 65.75 65.73 65.75 1.0K
13:42 65.79 65.79 65.74 65.74 0.2K
13:43 65.74 65.74 65.74 65.74 0.2K
13:46 65.81 65.81 65.81 65.81 0.6K
13:47 65.79 65.79 65.79 65.79 0.4K
13:48 65.77 65.77 65.77 65.77 3.1K
13:59 65.55 65.55 65.55 65.55 0.1K
14:00 65.50 65.53 65.50 65.53 2.0K
14:03 65.58 65.58 65.58 65.58 2.0K
14:09 65.46 65.46 65.46 65.46 2.2K
14:13 65.46 65.46 65.46 65.46 1.8K
14:14 65.36 65.36 65.36 65.36 0.6K
14:15 65.36 65.36 65.35 65.35 2.1K
14:16 65.21 65.21 65.19 65.21 2.1K
14:17 65.23 65.23 65.23 65.22 0.2K
14:18 65.19 65.19 65.19 65.19 1.8K
14:20 65.28 65.28 65.28 65.28 1.1K
14:21 65.23 65.23 65.23 65.23 0.3K
14:22 65.22 65.34 65.22 65.34 1.5K
14:23 65.34 65.34 65.34 65.34 0.5K
14:25 65.33 65.33 65.33 65.33 0.1K
14:26 65.34 65.34 65.34 65.34 0.3K
14:28 65.26 65.26 65.26 65.26 0.9K
14:30 65.31 65.31 65.31 65.31 0.6K
14:31 65.23 65.23 65.22 65.22 1.5K
14:32 65.22 65.33 65.22 65.33 1.4K
14:33 65.34 65.38 65.28 65.28 4.6K
14:34 65.34 65.34 65.34 65.34 2.2K
14:37 65.42 65.42 65.42 65.42 0.9K
14:40 65.35 65.45 65.35 65.45 1.8K
14:41 65.50 65.50 65.50 65.50 1.5K
14:43 65.44 65.44 65.44 65.44 0.4K
14:44 65.49 65.49 65.49 65.49 0.8K
14:47 65.49 65.49 65.49 65.49 0.9K
14:49 65.55 65.59 65.55 65.58 1.2K
14:50 65.55 65.55 65.50 65.50 2.6K
14:52 65.47 65.47 65.47 65.47 1.2K
14:54 65.42 65.42 65.42 65.42 1.3K
14:55 65.40 65.40 65.40 65.40 1.1K
14:57 65.30 65.31 65.30 65.31 0.7K
14:58 65.37 65.37 65.37 65.37 0.5K
14:59 65.39 65.40 65.39 65.40 0.8K
15:00 65.42 65.42 65.42 65.42 1.5K
15:01 65.42 65.42 65.42 65.42 0.8K
15:02 65.42 65.42 65.42 65.42 0.6K
15:04 65.35 65.35 65.35 65.35 1.3K
15:05 65.41 65.48 65.41 65.48 1.6K
15:06 65.41 65.41 65.41 65.41 1.4K
15:08 65.43 65.43 65.43 65.43 0.6K
15:10 65.34 65.34 65.34 65.34 1.7K
15:12 65.38 65.41 65.38 65.41 1.3K
15:14 65.50 65.50 65.50 65.50 1.2K
15:15 65.44 65.44 65.30 65.30 2.6K
15:16 65.23 65.23 65.23 65.23 1.3K
15:17 65.15 65.15 65.15 65.15 1.5K
15:18 65.13 65.13 65.13 65.13 0.5K
15:19 65.24 65.24 65.24 65.24 2.4K
15:20 65.26 65.26 65.26 65.26 0.8K
15:22 65.23 65.23 65.19 65.19 1.5K
15:24 65.23 65.23 65.23 65.23 1.8K
15:25 65.21 65.21 65.21 65.21 0.8K
15:26 65.29 65.29 65.29 65.29 1.1K
15:27 65.33 65.33 65.30 65.30 1.9K
15:28 65.28 65.28 65.28 65.28 0.6K
15:29 65.33 65.34 65.33 65.34 2.0K
15:30 65.37 65.37 65.34 65.34 2.4K
15:31 65.30 65.30 65.22 65.27 1.6K
15:32 65.20 65.20 65.15 65.16 2.8K
15:33 65.28 65.28 65.28 65.28 1.4K
15:34 65.31 65.31 65.31 65.31 1.1K
15:35 65.26 65.26 65.20 65.20 2.7K
15:36 65.23 65.23 65.23 65.22 1.2K
15:37 65.22 65.22 65.22 65.22 3.1K
15:38 65.23 65.23 65.23 65.23 2.4K
15:39 65.15 65.15 65.15 65.15 0.5K
15:40 65.17 65.17 65.16 65.16 4.0K
15:41 65.21 65.21 65.20 65.20 1.8K
15:42 65.20 65.26 65.17 65.21 5.6K
15:43 65.26 65.34 65.26 65.34 4.2K
15:44 65.39 65.39 65.33 65.33 2.0K
15:45 65.40 65.40 65.22 65.22 5.9K
15:46 65.15 65.16 65.15 65.16 1.1K
15:47 65.17 65.17 64.99 64.99 1.9K
15:48 65.02 65.02 65.02 65.02 2.2K
15:49 64.98 64.98 64.86 64.86 10.0K
15:50 64.82 64.82 64.79 64.82 3.6K
15:51 64.84 64.98 64.82 64.98 7.3K
15:52 64.93 64.93 64.82 64.84 4.7K
15:53 64.86 64.86 64.86 64.86 1.2K
15:54 64.86 64.93 64.86 64.93 7.8K
15:55 64.90 64.90 64.67 64.67 5.1K
15:56 64.73 64.75 64.67 64.71 5.0K
15:57 64.70 64.70 64.57 64.65 14.7K
15:58 64.61 64.70 64.61 64.69 12.5K
15:59 64.65 64.73 64.65 64.70 115.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし