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
09:31 58.88 58.88 58.88 58.88 5.2K
09:33 58.49 58.49 58.49 58.49 1.1K
09:37 58.85 58.85 58.43 58.43 0.8K
09:39 58.48 58.48 58.48 58.48 1.1K
09:44 59.15 59.15 59.15 59.15 0.2K
09:45 59.34 59.34 59.34 59.34 0.3K
09:46 59.35 59.59 59.35 59.59 3.9K
09:47 60.03 60.03 59.43 59.43 2.1K
09:49 59.24 59.42 59.24 59.42 0.8K
09:51 59.13 59.13 59.13 59.13 0.2K
09:52 59.67 59.67 59.67 59.67 0.3K
09:53 59.33 59.33 59.33 59.33 0.8K
09:58 59.35 59.35 59.35 59.35 0.6K
10:01 59.07 59.09 59.07 59.09 3.1K
10:02 59.07 59.12 59.07 59.12 6.9K
10:03 59.30 59.30 59.30 59.30 0.4K
10:04 59.23 59.24 59.23 59.24 2.9K
10:07 59.41 59.41 59.41 59.41 1.3K
10:09 59.26 59.26 59.26 59.26 0.1K
10:10 59.34 59.34 59.34 59.34 2.0K
10:12 59.21 59.21 59.21 59.21 0.5K
10:13 59.21 59.21 59.21 59.21 1.7K
10:17 59.53 59.53 59.42 59.46 1.5K
10:18 59.46 59.46 59.46 59.46 0.6K
10:20 59.48 59.48 59.48 59.48 0.5K
10:22 59.47 59.47 59.47 59.47 1.5K
10:23 59.47 59.47 59.47 59.47 0.4K
10:24 59.25 59.35 59.20 59.35 3.6K
10:27 59.24 59.29 59.24 59.29 0.8K
10:28 59.29 59.29 59.29 59.29 0.6K
10:29 59.30 59.30 59.30 59.30 0.2K
10:32 59.29 59.29 59.29 59.29 0.9K
10:37 59.12 59.12 59.12 59.12 2.0K
10:39 59.11 59.11 59.10 59.10 2.2K
10:41 58.96 58.96 58.73 58.73 5.9K
10:42 58.88 58.88 58.81 58.81 1.2K
10:44 58.83 58.83 58.83 58.83 0.4K
10:45 58.74 58.74 58.74 58.74 2.5K
10:48 58.59 58.59 58.59 58.59 1.0K
10:50 58.63 58.63 58.62 58.62 0.7K
10:51 58.63 58.67 58.63 58.67 0.4K
10:52 58.67 58.67 58.67 58.67 0.7K
10:55 58.60 58.60 58.60 58.60 0.4K
10:56 58.49 58.49 58.49 58.49 0.8K
10:57 58.42 58.42 58.42 58.42 2.3K
10:59 58.31 58.31 58.31 58.31 0.4K
11:00 58.30 58.30 58.30 58.30 0.6K
11:01 58.30 58.30 58.30 58.30 1.7K
11:03 58.20 58.20 58.15 58.17 1.4K
11:05 58.10 58.10 58.10 58.10 0.6K
11:06 58.10 58.30 58.10 58.30 2.4K
11:09 58.26 58.26 58.26 58.26 0.2K
11:10 58.36 58.36 58.36 58.36 1.4K
11:11 58.28 58.28 58.28 58.28 1.2K
11:12 58.28 58.28 58.28 58.28 0.6K
11:14 58.20 58.21 58.20 58.21 1.6K
11:15 58.16 58.16 58.16 58.16 1.5K
11:17 58.02 58.02 57.98 57.98 0.8K
11:18 58.07 58.07 58.07 58.07 0.9K
11:19 58.07 58.28 58.07 58.28 3.4K
11:20 58.31 58.38 58.31 58.38 0.4K
11:21 58.34 58.34 58.31 58.31 1.3K
11:23 58.23 58.23 58.14 58.14 1.1K
11:24 58.19 58.19 58.19 58.19 0.7K
11:26 58.20 58.20 58.20 58.20 1.1K
11:27 58.20 58.20 58.20 58.20 1.0K
11:31 58.25 58.26 58.25 58.26 0.5K
11:32 58.38 58.38 58.34 58.34 5.5K
11:33 58.39 58.39 58.36 58.36 2.3K
11:34 58.38 58.38 58.38 58.38 1.8K
11:35 58.57 58.57 58.50 58.50 0.4K
11:36 58.59 58.59 58.59 58.59 0.3K
11:37 58.59 58.60 58.59 58.60 1.6K
11:38 58.75 58.78 58.75 58.78 1.4K
11:39 58.70 58.70 58.70 58.70 1.6K
11:41 58.64 58.64 58.64 58.64 1.0K
11:43 58.60 58.60 58.60 58.60 0.4K
11:44 58.53 58.53 58.53 58.53 0.4K
11:45 58.61 58.61 58.61 58.61 2.1K
11:49 58.33 58.33 58.31 58.31 1.2K
11:50 58.39 58.39 58.38 58.38 0.6K
11:51 58.38 58.38 58.38 58.38 1.2K
11:55 58.54 58.54 58.46 58.46 0.9K
11:56 58.55 58.55 58.55 58.55 0.4K
11:59 58.52 58.52 58.52 58.52 0.5K
12:02 58.52 58.54 58.52 58.54 2.0K
12:03 58.54 58.59 58.54 58.57 0.4K
12:04 58.57 58.57 58.57 58.57 0.3K
12:05 58.64 58.64 58.60 58.60 1.0K
12:06 58.60 58.60 58.60 58.60 1.1K
12:07 58.53 58.53 58.53 58.53 0.3K
12:08 58.49 58.49 58.49 58.49 0.9K
12:09 58.46 58.46 58.44 58.44 1.1K
12:12 58.51 58.51 58.51 58.51 1.0K
12:15 58.38 58.38 58.26 58.26 2.0K
12:16 58.28 58.28 58.28 58.28 1.2K
12:17 58.15 58.15 58.15 58.15 0.4K
12:18 58.20 58.20 58.19 58.19 0.8K
12:19 58.18 58.18 58.18 58.18 0.5K
12:21 58.17 58.17 58.17 58.17 1.3K
12:23 57.94 57.94 57.94 57.94 1.0K
12:24 57.97 57.97 57.97 57.97 2.0K
12:26 58.02 58.17 58.02 58.17 2.8K
12:28 58.02 58.09 58.02 58.09 2.0K
12:29 58.10 58.10 58.10 58.10 1.5K
12:31 58.09 58.09 58.06 58.06 2.3K
12:32 57.82 57.95 57.82 57.95 1.0K
12:33 57.96 57.96 57.95 57.95 0.8K
12:35 58.07 58.07 58.07 58.07 1.5K
12:36 57.97 57.97 57.97 57.97 2.4K
12:39 57.74 57.74 57.74 57.74 1.8K
12:42 57.49 57.49 57.49 57.49 1.0K
12:45 57.65 57.65 57.65 57.65 0.3K
12:46 57.65 57.65 57.65 57.65 0.9K
12:48 57.79 57.79 57.78 57.78 3.3K
12:49 57.68 57.68 57.68 57.68 0.6K
12:51 57.63 57.63 57.63 57.63 1.2K
12:52 57.63 57.73 57.63 57.73 0.3K
12:53 57.53 57.53 57.53 57.53 1.0K
12:55 57.48 57.48 57.48 57.48 1.0K
12:56 57.48 57.48 57.35 57.35 2.0K
12:57 57.34 57.34 57.34 57.34 0.8K
12:59 57.35 57.35 57.35 57.35 0.4K
13:00 57.28 57.31 57.26 57.26 1.4K
13:01 57.17 57.17 57.17 57.17 1.4K
13:04 57.14 57.14 57.13 57.13 0.8K
13:05 57.27 57.27 57.27 57.27 2.0K
13:06 57.05 57.05 57.05 57.05 2.3K
13:08 56.88 56.88 56.76 56.76 3.0K
13:09 56.77 56.77 56.77 56.77 0.3K
13:10 56.77 56.77 56.77 56.77 1.7K
13:11 56.63 56.63 56.63 56.63 1.9K
13:12 56.63 56.63 56.63 56.63 0.8K
13:13 56.63 56.63 56.63 56.63 0.6K
13:14 56.67 56.77 56.67 56.77 1.3K
13:16 56.89 56.89 56.89 56.89 2.0K
13:18 56.63 56.79 56.63 56.79 1.5K
13:19 56.70 56.70 56.70 56.70 0.9K
13:20 56.78 56.78 56.78 56.78 1.1K
13:23 56.71 56.71 56.71 56.71 0.2K
13:25 56.73 56.73 56.73 56.73 0.6K
13:26 56.74 56.74 56.74 56.74 0.2K
13:27 56.74 56.74 56.44 56.44 1.6K
13:28 56.53 56.53 56.53 56.53 0.5K
13:29 56.48 56.48 56.37 56.37 1.1K
13:30 56.48 56.48 56.48 56.48 0.2K
13:31 56.42 56.49 56.42 56.49 1.3K
13:32 56.58 56.58 56.58 56.58 1.5K
13:33 56.58 56.58 56.52 56.52 0.8K
13:34 56.46 56.46 56.39 56.39 0.7K
13:35 56.68 56.68 56.66 56.66 5.4K
13:36 56.60 56.60 56.43 56.43 0.5K
13:37 56.58 56.60 56.58 56.60 0.2K
13:38 56.60 56.60 56.60 56.60 1.9K
13:39 56.60 56.66 56.60 56.66 0.7K
13:40 56.75 56.75 56.73 56.73 1.0K
13:42 57.01 57.01 57.01 57.01 0.5K
13:43 57.02 57.02 57.02 57.02 1.1K
13:44 57.06 57.09 57.06 57.09 1.2K
13:45 57.02 57.02 56.94 56.94 1.7K
13:46 56.83 56.83 56.83 56.83 0.9K
13:48 56.74 56.74 56.74 56.74 0.3K
13:49 56.80 56.80 56.80 56.80 0.3K
13:50 56.71 56.77 56.71 56.77 0.4K
13:51 56.77 56.77 56.76 56.76 1.9K
13:52 56.72 56.77 56.72 56.77 2.8K
13:53 56.78 56.78 56.78 56.78 0.5K
13:55 56.79 56.79 56.79 56.79 0.4K
13:56 56.83 56.83 56.79 56.79 1.0K
13:57 56.84 56.84 56.84 56.84 0.6K
13:58 56.85 56.91 56.85 56.91 1.3K
13:59 56.89 57.04 56.89 57.04 0.8K
14:00 56.96 56.96 56.96 56.96 0.6K
14:01 56.84 56.84 56.84 56.84 1.1K
14:03 56.91 56.91 56.86 56.86 0.8K
14:05 56.93 56.93 56.93 56.93 1.0K
14:06 56.87 56.87 56.87 56.87 0.1K
14:07 56.92 56.92 56.85 56.85 1.1K
14:08 56.85 56.85 56.85 56.85 1.3K
14:09 56.81 56.83 56.81 56.83 1.3K
14:11 56.82 56.82 56.82 56.82 0.4K
14:12 56.78 56.78 56.78 56.78 0.3K
14:13 56.77 56.77 56.63 56.63 1.0K
14:14 56.78 56.78 56.78 56.78 0.4K
14:16 56.79 56.79 56.76 56.77 0.8K
14:17 56.90 56.93 56.90 56.93 1.3K
14:18 56.93 56.96 56.93 56.96 0.7K
14:19 56.97 56.97 56.97 56.97 0.1K
14:20 56.98 56.98 56.98 56.98 0.4K
14:21 57.01 57.01 57.00 57.00 0.6K
14:22 56.99 56.99 56.95 56.95 1.5K
14:23 56.94 56.94 56.94 56.94 0.4K
14:24 57.00 57.00 56.90 56.90 1.4K
14:25 56.94 56.94 56.94 56.94 0.6K
14:26 56.94 56.96 56.94 56.96 0.4K
14:27 56.88 56.88 56.86 56.86 2.1K
14:29 56.74 56.74 56.72 56.72 1.3K
14:30 56.71 57.12 56.71 57.12 15.4K
14:31 57.17 57.17 57.17 57.17 1.3K
14:32 57.17 57.17 57.14 57.14 1.1K
14:33 57.14 57.14 57.11 57.11 1.0K
14:35 56.97 56.97 56.87 56.87 4.3K
14:36 56.79 56.85 56.79 56.85 1.0K
14:37 56.88 56.88 56.85 56.85 0.6K
14:39 56.90 56.90 56.90 56.90 1.5K
14:40 56.96 56.96 56.96 56.96 0.9K
14:42 56.93 56.93 56.87 56.87 2.4K
14:43 56.86 56.86 56.86 56.86 0.3K
14:44 56.87 56.87 56.87 56.87 0.1K
14:45 56.87 56.98 56.87 56.98 2.4K
14:46 56.98 56.99 56.97 56.97 2.3K
14:47 56.97 56.97 56.94 56.94 1.3K
14:48 56.94 56.94 56.94 56.94 0.8K
14:49 57.01 57.01 57.01 57.01 1.2K
14:50 56.99 56.99 56.96 56.98 4.9K
14:51 56.96 56.96 56.96 56.96 0.8K
14:52 56.96 56.96 56.96 56.96 1.4K
14:53 57.01 57.01 56.94 56.95 1.4K
14:54 56.96 56.96 56.96 56.96 0.5K
14:55 56.96 56.96 56.93 56.93 1.4K
14:56 56.99 56.99 56.90 56.90 1.4K
14:57 56.90 57.02 56.90 57.02 2.1K
14:58 57.01 57.01 57.01 57.01 0.3K
14:59 57.00 57.00 57.00 57.00 1.0K
15:00 56.92 56.92 56.87 56.87 1.2K
15:01 56.88 56.88 56.88 56.88 0.4K
15:02 56.88 56.95 56.88 56.95 1.1K
15:03 56.94 56.94 56.94 56.94 0.8K
15:04 56.85 56.90 56.84 56.90 0.8K
15:05 56.86 56.88 56.85 56.85 1.9K
15:06 56.78 56.78 56.76 56.76 0.6K
15:07 56.76 56.78 56.76 56.78 0.7K
15:08 56.78 56.78 56.75 56.75 1.4K
15:09 56.70 56.75 56.70 56.71 1.1K
15:10 56.62 56.70 56.62 56.68 1.6K
15:11 56.67 56.67 56.67 56.67 0.6K
15:12 56.59 56.68 56.59 56.62 0.7K
15:13 56.54 56.54 56.47 56.52 3.1K
15:14 56.52 56.52 56.42 56.43 1.4K
15:15 56.44 56.44 56.42 56.42 0.8K
15:16 56.41 56.41 56.33 56.33 2.5K
15:17 56.21 56.21 56.10 56.12 3.3K
15:18 56.13 56.20 56.13 56.13 3.6K
15:19 56.12 56.12 56.03 56.04 2.4K
15:20 56.08 56.09 56.06 56.09 1.3K
15:21 56.05 56.13 56.04 56.12 1.7K
15:22 56.07 56.12 56.05 56.05 2.8K
15:23 56.06 56.16 55.98 56.16 3.9K
15:24 56.13 56.30 56.13 56.30 4.5K
15:25 56.29 56.29 56.29 56.29 1.0K
15:26 56.36 56.36 56.25 56.36 1.1K
15:27 56.36 56.39 56.27 56.36 6.9K
15:28 56.33 56.34 56.32 56.32 1.3K
15:29 56.34 56.36 56.34 56.36 2.0K
15:30 56.31 56.38 56.29 56.38 3.1K
15:31 56.38 56.38 56.31 56.37 6.5K
15:32 56.30 56.43 56.27 56.27 6.3K
15:33 56.31 56.40 56.31 56.40 3.5K
15:34 56.35 56.35 56.31 56.31 2.8K
15:35 56.03 56.03 55.89 55.90 2.3K
15:36 55.90 56.03 55.90 55.93 4.3K
15:37 55.74 55.74 55.61 55.61 6.3K
15:38 55.70 55.72 55.70 55.70 1.0K
15:39 55.62 55.70 55.60 55.70 5.7K
15:40 55.70 55.84 55.70 55.84 2.3K
15:41 55.92 56.03 55.92 56.03 3.4K
15:42 56.04 56.04 55.85 55.85 7.6K
15:43 55.82 55.83 55.82 55.83 4.5K
15:44 55.76 55.76 55.75 55.75 1.8K
15:45 55.67 55.70 55.66 55.66 5.2K
15:46 55.66 55.70 55.62 55.68 5.3K
15:47 55.66 55.67 55.64 55.64 3.4K
15:48 55.65 55.71 55.59 55.59 7.7K
15:49 55.59 55.59 55.50 55.50 2.2K
15:50 55.59 55.78 55.50 55.78 7.9K
15:51 55.85 55.96 55.85 55.96 7.5K
15:52 55.93 55.98 55.91 55.96 5.5K
15:53 55.96 56.16 55.96 56.16 5.2K
15:54 56.21 56.38 56.21 56.38 3.8K
15:55 56.32 56.44 56.21 56.44 9.7K
15:56 56.43 56.44 56.39 56.44 16.7K
15:57 56.42 56.45 56.38 56.39 14.1K
15:58 56.34 56.34 56.31 56.32 8.1K
15:59 56.26 56.44 56.23 56.44 122.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし