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
09:41 62.49 62.49 62.06 62.06 5.1K
09:42 61.99 61.99 61.99 61.99 0.2K
09:44 62.35 62.35 62.35 62.35 0.4K
09:46 62.36 62.36 62.36 62.36 0.4K
09:48 62.12 62.18 62.12 62.18 0.4K
09:50 61.90 61.90 61.90 61.90 1.4K
09:51 62.18 62.18 62.18 62.18 0.9K
09:52 62.17 62.17 62.17 62.17 0.7K
09:55 61.78 61.78 61.78 61.78 2.0K
09:56 61.77 61.77 61.77 61.77 3.3K
10:05 61.69 61.69 61.69 61.69 1.6K
10:07 61.76 61.76 61.76 61.76 1.4K
10:12 60.92 60.92 60.92 60.92 0.4K
10:13 61.13 61.13 61.13 61.13 0.3K
10:16 61.13 61.13 61.13 61.13 3.3K
10:23 60.92 60.98 60.92 60.98 2.4K
10:26 60.33 60.33 60.33 60.33 2.0K
10:28 60.40 60.40 60.40 60.40 3.4K
10:30 60.26 60.31 60.26 60.31 1.2K
10:31 60.27 60.27 60.27 60.27 0.5K
10:33 60.28 60.28 60.28 60.28 1.7K
10:37 60.21 60.21 60.21 60.21 1.0K
10:38 60.45 60.45 60.45 60.45 0.8K
10:40 60.48 60.48 60.06 60.06 1.9K
10:41 60.18 60.18 60.18 60.18 0.7K
10:44 60.24 60.24 60.24 60.24 0.7K
10:45 60.02 60.02 60.02 60.02 0.7K
10:46 59.76 59.76 59.76 59.76 0.2K
10:47 59.90 59.90 59.90 59.90 2.9K
10:49 59.85 59.85 59.85 59.85 0.7K
10:54 60.27 60.35 60.25 60.25 3.3K
10:59 60.63 60.63 60.63 60.63 0.2K
11:00 60.48 60.62 60.45 60.62 1.7K
11:01 60.51 60.51 60.51 60.51 2.2K
11:02 60.87 60.87 60.87 60.87 0.6K
11:05 60.61 60.61 60.61 60.61 1.1K
11:07 60.61 60.61 60.61 60.61 2.1K
11:12 60.48 60.68 60.48 60.68 0.7K
11:14 60.70 60.80 60.70 60.80 0.6K
11:15 60.53 60.65 60.47 60.51 2.1K
11:16 60.54 60.54 60.54 60.54 2.0K
11:18 60.64 60.73 60.64 60.73 1.0K
11:19 60.55 60.55 60.55 60.55 2.8K
11:21 60.55 60.55 60.55 60.55 0.7K
11:22 60.55 60.55 60.55 60.55 0.3K
11:23 60.38 60.38 60.38 60.38 0.7K
11:24 60.55 60.55 60.55 60.55 4.0K
11:25 60.26 60.26 60.26 60.26 3.4K
11:26 60.20 60.20 60.20 60.20 33.6K
11:27 59.99 59.99 59.99 59.99 0.3K
11:28 60.15 60.37 60.05 60.32 26.7K
11:29 60.14 60.14 60.14 60.14 1.3K
11:30 59.88 60.02 59.88 60.02 15.4K
11:31 59.89 59.89 59.89 59.89 0.7K
11:32 59.89 59.89 59.89 59.89 0.4K
11:34 59.75 59.75 59.75 59.75 0.5K
11:35 59.47 59.47 59.47 59.47 2.5K
11:36 59.44 59.50 59.13 59.13 3.7K
11:37 59.29 59.30 59.09 59.09 1.9K
11:38 59.22 59.25 59.22 59.24 2.1K
11:39 59.16 59.28 59.16 59.28 1.1K
11:40 59.28 59.28 59.28 59.28 0.6K
11:41 59.17 59.28 59.17 59.28 0.7K
11:42 59.35 59.35 59.27 59.27 2.0K
11:43 59.26 59.26 59.26 59.26 0.3K
11:44 59.15 59.22 59.15 59.22 1.2K
11:45 59.19 59.19 59.06 59.06 1.2K
11:47 59.18 59.19 59.18 59.19 0.9K
11:49 58.91 59.10 58.91 59.10 38.3K
11:50 58.99 59.25 58.98 59.07 7.2K
11:51 59.20 59.20 59.12 59.12 26.7K
11:52 59.06 59.08 58.99 58.99 0.6K
11:53 58.91 58.91 58.91 58.91 0.5K
11:54 58.97 58.97 58.97 58.97 0.3K
11:55 58.70 58.87 58.70 58.84 14.6K
11:56 59.12 59.12 58.80 58.91 14.4K
11:57 58.84 58.84 58.61 58.71 6.1K
11:58 58.71 58.79 58.51 58.57 3.7K
11:59 58.72 58.72 58.54 58.54 4.0K
12:00 58.62 58.80 58.62 58.69 10.6K
12:01 58.51 58.67 58.51 58.57 37.8K
12:02 58.57 58.72 58.40 58.57 4.3K
12:03 58.57 58.57 58.57 58.57 0.8K
12:04 58.57 58.57 58.57 58.57 159.8K
12:05 58.54 58.73 58.54 58.69 4.5K
12:06 58.88 58.90 58.76 58.76 1.1K
12:07 59.04 59.12 58.94 58.94 3.7K
12:08 58.87 58.89 58.48 58.89 2.4K
12:09 58.92 59.04 58.92 59.04 0.9K
12:10 59.04 59.04 59.04 59.04 0.9K
12:13 59.04 59.04 59.04 59.04 0.6K
12:15 58.82 58.82 58.82 58.82 1.3K
12:16 58.66 58.66 58.47 58.48 8.6K
12:18 58.47 58.47 58.43 58.43 0.5K
12:20 58.25 58.25 58.25 58.25 0.4K
12:21 58.44 58.44 58.44 58.44 0.2K
12:22 58.43 58.43 58.40 58.40 0.9K
12:23 58.26 58.31 58.25 58.31 3.0K
12:24 58.46 58.61 58.46 58.61 12.0K
12:32 58.63 58.63 58.63 58.63 0.6K
12:33 58.63 58.70 58.63 58.70 2.0K
12:35 58.59 58.59 58.59 58.59 0.9K
12:36 58.86 58.97 58.86 58.97 2.5K
12:37 59.12 59.12 59.12 59.12 0.2K
12:38 59.23 59.23 59.23 59.23 1.0K
12:41 59.10 59.10 59.10 59.10 3.5K
12:42 59.00 59.03 59.00 59.03 1.5K
12:44 59.02 59.02 58.83 58.83 1.5K
12:45 58.84 58.84 58.79 58.79 3.5K
12:46 58.73 58.73 58.73 58.73 0.5K
12:47 58.54 58.70 58.54 58.70 8.7K
12:48 58.66 58.66 58.57 58.57 1.2K
12:50 58.56 58.56 58.56 58.56 0.2K
12:51 58.56 58.56 58.38 58.38 1.5K
12:52 58.38 58.49 58.23 58.23 2.3K
12:53 58.19 58.19 58.19 58.19 0.6K
12:54 58.30 58.30 58.28 58.28 24.4K
12:57 58.41 58.41 58.38 58.38 1.1K
12:58 58.19 58.19 58.08 58.08 1.6K
13:00 58.25 58.26 58.25 58.26 1.2K
13:01 58.25 58.32 58.25 58.32 1.0K
13:02 58.31 58.53 58.31 58.53 2.2K
13:03 58.42 58.44 58.42 58.44 2.5K
13:04 58.50 58.50 58.50 58.50 0.8K
13:06 58.50 58.50 58.50 58.50 0.6K
13:07 58.50 58.50 58.49 58.49 1.1K
13:08 58.50 58.56 58.50 58.53 4.4K
13:09 58.50 58.50 58.50 58.50 0.6K
13:10 58.34 58.40 58.34 58.40 3.0K
13:11 58.30 58.30 58.30 58.30 0.1K
13:12 58.31 58.31 58.15 58.15 4.5K
13:13 58.25 58.25 58.25 58.25 1.1K
13:16 58.05 58.05 58.05 58.05 1.5K
13:18 57.98 57.98 57.94 57.94 2.4K
13:19 57.89 58.00 57.89 57.89 7.9K
13:21 57.92 57.95 57.92 57.95 6.5K
13:22 58.15 58.15 58.15 58.15 1.5K
13:25 58.30 58.30 58.30 58.30 1.7K
13:27 58.39 58.39 58.39 58.39 0.5K
13:30 58.28 58.36 58.28 58.36 2.0K
13:31 58.19 58.19 58.19 58.19 1.3K
13:32 58.31 58.31 58.31 58.31 0.6K
13:33 58.33 58.40 58.33 58.40 0.6K
13:34 58.42 58.42 58.31 58.31 1.8K
13:36 58.49 58.49 58.49 58.49 3.3K
13:37 58.50 58.50 58.50 58.50 0.8K
13:38 58.60 58.60 58.60 58.60 1.2K
13:39 58.50 58.58 58.49 58.52 1.8K
13:40 58.48 58.48 58.48 58.48 1.4K
13:42 58.60 58.60 58.60 58.60 1.6K
13:43 58.49 58.49 58.49 58.49 1.0K
13:44 58.41 58.41 58.41 58.41 0.5K
13:45 58.39 58.39 58.38 58.38 0.7K
13:48 58.49 58.54 58.45 58.54 1.5K
13:50 58.62 58.62 58.62 58.62 0.1K
13:51 58.37 58.37 58.37 58.37 2.1K
13:52 58.40 58.40 58.40 58.40 0.5K
13:53 58.41 58.41 58.41 58.41 4.0K
13:55 58.20 58.20 58.20 58.20 1.7K
13:57 58.26 58.38 58.26 58.34 1.0K
13:58 58.38 58.38 58.38 58.38 0.4K
13:59 58.40 58.45 58.40 58.42 1.6K
14:00 58.47 58.55 58.43 58.43 1.5K
14:01 58.44 58.44 58.44 58.44 0.6K
14:02 58.55 58.55 58.55 58.55 0.3K
14:03 58.49 58.49 58.49 58.49 0.6K
14:04 58.34 58.35 58.33 58.33 1.1K
14:05 58.37 58.41 58.37 58.41 2.1K
14:07 58.45 58.45 58.45 58.45 2.5K
14:11 58.30 58.30 58.30 58.30 0.4K
14:13 58.30 58.30 58.29 58.29 1.3K
14:14 58.19 58.19 58.18 58.18 2.3K
14:16 58.09 58.09 58.09 58.09 0.3K
14:17 58.05 58.05 58.05 58.05 1.1K
14:18 58.04 58.04 57.97 57.97 2.7K
14:20 57.97 58.00 57.88 57.88 7.1K
14:21 57.79 57.79 57.79 57.79 1.0K
14:22 57.56 57.60 57.56 57.60 1.2K
14:24 57.57 57.57 57.52 57.52 0.7K
14:25 57.51 57.63 57.51 57.63 1.3K
14:26 57.59 57.59 57.59 57.59 1.5K
14:28 57.49 57.49 57.49 57.49 0.4K
14:29 57.55 57.55 57.55 57.55 5.2K
14:30 57.55 57.59 57.54 57.54 3.3K
14:31 57.55 57.55 57.55 57.55 0.3K
14:32 57.65 57.68 57.64 57.64 8.7K
14:34 57.87 57.87 57.87 57.87 0.2K
14:35 57.75 57.75 57.74 57.74 2.3K
14:38 57.57 57.57 57.57 57.57 0.9K
14:39 57.55 57.56 57.55 57.56 1.1K
14:40 57.48 57.48 57.48 57.48 0.4K
14:41 57.38 57.38 57.38 57.38 1.0K
14:43 57.43 57.43 57.43 57.43 1.0K
14:46 57.50 57.50 57.50 57.50 1.3K
14:47 57.74 57.74 57.74 57.74 0.6K
14:49 57.77 57.77 57.77 57.77 0.3K
14:50 57.71 57.71 57.71 57.71 0.6K
14:52 57.75 57.82 57.75 57.82 7.0K
14:53 57.89 57.89 57.83 57.83 1.6K
14:54 57.68 57.68 57.63 57.63 2.7K
14:57 57.67 57.67 57.67 57.67 0.6K
14:58 57.66 57.66 57.66 57.66 0.7K
14:59 57.66 57.68 57.66 57.68 1.8K
15:00 57.73 57.73 57.73 57.73 0.4K
15:01 57.72 57.72 57.72 57.72 0.6K
15:02 57.57 57.57 57.57 57.57 1.1K
15:04 57.77 57.77 57.67 57.67 3.6K
15:05 57.63 57.67 57.63 57.67 1.9K
15:07 57.69 57.69 57.69 57.69 2.0K
15:10 57.61 57.61 57.54 57.54 1.6K
15:11 57.63 57.63 57.49 57.63 9.0K
15:12 57.74 57.74 57.74 57.74 0.9K
15:13 57.71 57.71 57.71 57.71 1.3K
15:14 57.66 57.66 57.66 57.66 1.1K
15:15 57.59 57.59 57.59 57.59 1.0K
15:17 57.61 57.65 57.56 57.65 3.4K
15:18 57.64 57.69 57.62 57.62 5.3K
15:19 57.61 57.65 57.61 57.65 1.0K
15:20 57.66 57.66 57.66 57.66 0.7K
15:21 57.90 58.04 57.90 57.96 3.3K
15:22 58.06 58.33 58.06 58.33 0.9K
15:23 57.98 57.98 57.98 57.98 2.9K
15:24 58.00 58.00 57.95 57.95 1.3K
15:25 58.14 58.15 58.14 58.15 2.7K
15:26 58.19 58.19 58.01 58.01 1.4K
15:27 57.96 57.96 57.72 57.87 3.4K
15:28 57.92 57.92 57.92 57.92 0.6K
15:29 57.86 57.86 57.84 57.84 1.1K
15:30 57.94 57.95 57.94 57.95 2.6K
15:31 57.99 58.08 57.98 58.08 5.1K
15:33 58.14 58.20 58.14 58.15 15.9K
15:34 58.13 58.13 57.97 58.09 5.3K
15:35 58.09 58.09 58.09 58.09 2.9K
15:36 57.98 57.98 57.95 57.95 4.9K
15:37 57.97 57.97 57.97 57.97 2.8K
15:38 58.08 58.08 57.97 57.97 1.3K
15:39 57.94 57.95 57.91 57.95 2.9K
15:40 57.96 58.02 57.96 58.02 1.5K
15:41 58.01 58.01 58.01 58.01 1.9K
15:42 58.02 58.11 58.02 58.11 2.7K
15:43 58.11 58.11 58.01 58.01 4.1K
15:44 57.94 57.94 57.94 57.94 1.4K
15:45 58.00 58.15 57.99 58.15 2.9K
15:46 58.16 58.24 58.15 58.15 8.9K
15:47 58.02 58.02 57.87 57.87 1.5K
15:48 57.91 57.95 57.90 57.90 2.5K
15:49 57.90 57.95 57.88 57.95 2.4K
15:50 57.93 57.93 57.83 57.83 5.9K
15:51 57.87 57.92 57.87 57.87 5.0K
15:52 57.82 57.96 57.82 57.92 3.9K
15:53 57.87 57.95 57.87 57.90 9.4K
15:54 57.89 57.92 57.85 57.85 7.5K
15:55 57.81 57.90 57.81 57.82 8.7K
15:56 57.88 57.97 57.88 57.94 21.7K
15:57 57.86 57.86 57.72 57.72 9.5K
15:58 57.72 57.79 57.72 57.75 11.4K
15:59 57.80 57.80 57.74 57.74 97.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし