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 55.77 55.77 55.77 55.77 3.6K
09:38 55.61 55.61 55.61 55.61 0.4K
09:39 56.10 56.10 56.01 56.04 3.6K
09:40 56.26 56.26 56.26 56.26 0.8K
09:47 55.84 55.84 55.84 55.84 0.3K
09:48 56.14 56.14 56.14 56.14 0.6K
09:50 55.84 55.84 55.84 55.84 0.3K
09:51 55.91 55.97 55.91 55.97 0.6K
09:52 56.18 56.18 56.18 56.18 0.5K
09:56 56.32 56.32 56.29 56.29 0.9K
09:57 56.24 56.24 56.24 56.24 0.4K
10:00 56.44 56.44 56.44 56.44 0.2K
10:03 56.23 56.23 56.23 56.23 0.3K
10:07 56.11 56.11 55.85 55.85 4.7K
10:08 55.65 55.65 55.65 55.65 0.6K
10:10 55.65 55.65 55.65 55.65 1.5K
10:13 55.65 55.65 55.58 55.58 1.6K
10:14 55.60 55.60 55.37 55.37 3.0K
10:18 55.61 55.61 55.51 55.51 0.9K
10:19 55.43 55.43 55.43 55.43 0.9K
10:20 55.36 55.36 55.30 55.30 1.1K
10:23 55.44 55.44 55.40 55.40 1.7K
10:25 55.36 55.36 55.36 55.36 0.7K
10:28 55.37 55.37 55.37 55.37 1.0K
10:29 55.45 55.45 55.44 55.44 0.6K
10:30 55.44 55.44 55.44 55.44 0.4K
10:31 55.44 55.51 55.44 55.51 2.2K
10:33 55.71 55.71 55.71 55.71 0.4K
10:34 55.76 55.76 55.76 55.76 0.2K
10:35 55.76 55.76 55.76 55.76 0.5K
10:38 55.77 55.77 55.77 55.77 0.2K
10:39 55.52 55.52 55.36 55.36 2.2K
10:43 55.47 55.47 55.47 55.47 2.0K
10:50 55.22 55.22 55.22 55.22 1.5K
10:51 55.15 55.19 55.15 55.19 1.6K
10:52 55.07 55.07 54.91 54.91 2.7K
10:53 54.83 54.89 54.83 54.89 1.3K
10:54 54.86 55.02 54.86 55.02 1.6K
10:55 54.89 54.89 54.89 54.89 0.2K
10:56 54.91 54.91 54.91 54.91 0.5K
10:58 54.95 54.95 54.95 54.95 0.2K
11:01 54.92 54.92 54.91 54.91 0.6K
11:02 54.99 54.99 54.98 54.98 0.7K
11:04 55.08 55.17 55.03 55.05 1.8K
11:05 55.11 55.22 55.11 55.22 1.1K
11:06 55.22 55.33 55.22 55.30 3.7K
11:07 55.28 55.29 55.28 55.29 0.6K
11:08 55.29 55.29 55.29 55.29 1.2K
11:11 55.28 55.28 55.28 55.28 0.6K
11:13 55.29 55.29 55.29 55.29 1.6K
11:14 55.30 55.30 55.29 55.29 0.4K
11:15 55.30 55.30 55.30 55.30 0.6K
11:16 55.47 55.49 55.47 55.49 1.4K
11:17 55.49 55.49 55.49 55.49 2.7K
11:18 55.45 55.45 55.45 55.45 0.2K
11:19 55.45 55.45 55.45 55.45 0.8K
11:20 55.43 55.43 55.43 55.43 0.4K
11:21 55.42 55.45 55.42 55.45 1.9K
11:23 55.31 55.31 55.29 55.30 2.9K
11:24 55.33 55.33 55.32 55.32 0.4K
11:27 55.42 55.42 55.25 55.25 4.9K
11:28 55.23 55.23 55.23 55.23 0.4K
11:29 55.12 55.12 55.12 55.12 0.9K
11:30 55.10 55.19 55.10 55.19 1.4K
11:31 55.22 55.22 55.22 55.22 1.5K
11:33 55.04 55.04 55.04 55.04 0.9K
11:35 54.97 54.97 54.95 54.95 1.1K
11:36 54.92 54.92 54.92 54.92 0.3K
11:37 54.92 54.92 54.92 54.92 0.3K
11:39 54.88 54.88 54.88 54.88 0.7K
11:42 54.78 54.78 54.78 54.78 1.9K
11:43 54.72 54.72 54.62 54.62 0.7K
11:46 54.73 54.73 54.64 54.72 6.7K
11:47 54.71 54.87 54.71 54.85 2.9K
11:48 54.85 54.85 54.85 54.85 0.3K
11:49 54.98 54.98 54.98 54.98 1.0K
11:50 54.97 54.97 54.97 54.97 0.5K
11:51 55.19 55.19 55.02 55.02 0.3K
11:52 55.02 55.02 55.02 55.02 1.8K
11:56 54.80 54.80 54.70 54.70 4.3K
12:00 54.67 54.67 54.56 54.56 1.8K
12:01 54.64 54.64 54.58 54.58 2.7K
12:02 54.71 54.71 54.71 54.71 0.8K
12:03 54.65 54.65 54.65 54.65 1.0K
12:05 54.78 54.78 54.78 54.78 0.3K
12:06 54.75 54.75 54.75 54.75 0.1K
12:07 54.88 54.90 54.88 54.90 0.7K
12:09 54.98 54.98 54.93 54.93 0.5K
12:11 55.02 55.02 55.02 55.02 0.7K
12:14 55.08 55.24 55.08 55.24 1.0K
12:15 55.25 55.25 55.25 55.25 0.2K
12:16 55.24 55.24 55.14 55.14 1.5K
12:19 55.20 55.20 55.14 55.14 0.4K
12:20 55.13 55.13 55.13 55.13 1.1K
12:25 54.86 54.86 54.86 54.86 3.8K
12:26 54.95 54.97 54.93 54.97 0.7K
12:28 54.91 54.91 54.91 54.91 1.3K
12:29 54.81 54.86 54.81 54.86 1.3K
12:30 54.84 54.84 54.82 54.82 1.5K
12:31 54.82 54.82 54.82 54.82 0.2K
12:32 54.81 54.81 54.81 54.81 0.3K
12:35 54.83 54.83 54.83 54.83 0.7K
12:36 54.83 54.83 54.83 54.83 0.6K
12:37 54.83 54.83 54.83 54.83 0.5K
12:39 54.80 54.80 54.80 54.80 1.8K
12:40 54.80 54.80 54.80 54.80 0.8K
12:41 54.80 54.88 54.80 54.88 0.6K
12:43 54.85 54.85 54.85 54.85 0.4K
12:44 54.85 54.85 54.85 54.85 3.2K
12:45 54.83 54.83 54.83 54.83 0.2K
12:46 54.89 54.89 54.87 54.87 1.9K
12:47 54.90 54.90 54.90 54.90 0.3K
12:48 54.94 54.94 54.94 54.94 0.7K
12:50 55.04 55.12 55.04 55.08 0.6K
12:51 55.09 55.15 55.09 55.15 1.2K
12:52 54.97 54.97 54.97 54.97 1.9K
12:53 54.91 54.95 54.91 54.95 1.5K
12:57 55.07 55.16 55.07 55.16 0.8K
12:58 55.10 55.10 55.10 55.10 1.0K
12:59 55.10 55.10 55.01 55.01 0.8K
13:02 55.41 55.47 55.41 55.47 5.2K
13:04 55.64 55.66 55.64 55.66 1.7K
13:05 55.67 55.67 55.67 55.67 0.2K
13:07 55.38 55.38 55.32 55.32 2.9K
13:08 55.37 55.37 55.30 55.30 6.5K
13:10 55.31 55.31 55.31 55.31 1.1K
13:11 55.31 55.31 55.14 55.14 3.5K
13:12 55.23 55.23 55.23 55.23 0.2K
13:13 55.22 55.22 55.22 55.22 1.0K
13:14 55.17 55.17 55.17 55.17 0.4K
13:16 55.16 55.25 55.16 55.25 1.0K
13:18 55.19 55.19 54.86 55.01 2.7K
13:19 54.88 56.61 54.88 56.61 8.2K
13:20 56.25 57.13 56.25 57.13 4.1K
13:21 57.15 57.29 57.08 57.08 2.1K
13:22 57.24 57.24 56.98 57.23 2.5K
13:23 57.57 57.57 57.57 57.57 1.5K
13:24 57.62 57.62 57.62 57.62 0.6K
13:26 58.08 58.12 58.02 58.12 1.5K
13:27 58.30 58.30 58.30 58.30 1.1K
13:28 58.88 58.88 58.88 58.88 0.4K
13:29 58.26 59.05 58.04 58.04 4.4K
13:30 58.03 58.03 58.03 58.03 0.4K
13:32 57.79 58.03 57.79 58.03 1.2K
13:33 58.34 58.34 58.30 58.30 1.4K
13:35 58.85 58.85 58.85 58.85 1.1K
13:36 58.77 58.77 58.77 58.77 9.0K
13:39 58.64 58.64 58.60 58.60 14.4K
13:40 58.60 58.60 58.60 58.60 3.6K
13:41 58.76 58.76 58.76 58.76 0.8K
13:42 58.70 58.77 58.70 58.77 2.9K
13:43 58.73 58.73 58.70 58.70 3.0K
13:44 58.70 58.75 58.70 58.75 3.5K
13:45 58.88 58.88 58.88 58.88 1.5K
13:46 59.07 59.13 58.97 59.13 2.4K
13:47 59.33 59.33 58.95 59.10 1.5K
13:48 59.09 59.10 59.09 59.10 0.6K
13:49 59.16 59.25 59.16 59.25 6.2K
13:50 59.25 59.35 59.19 59.28 12.9K
13:51 59.28 59.35 59.28 59.35 1.6K
13:52 59.33 59.47 59.33 59.47 2.7K
13:53 59.59 59.59 59.46 59.46 2.3K
13:54 59.42 59.42 59.27 59.27 18.4K
13:55 59.27 59.27 59.27 59.27 1.4K
13:56 59.46 59.53 59.46 59.53 1.3K
13:57 59.53 59.53 59.53 59.53 1.1K
13:58 59.64 59.88 59.64 59.87 1.9K
13:59 59.87 59.87 59.87 59.87 6.5K
14:00 60.13 60.15 60.13 60.15 1.1K
14:02 59.96 60.21 59.96 60.21 2.4K
14:03 60.21 60.21 59.95 60.07 2.2K
14:04 60.11 60.11 59.93 59.93 6.0K
14:05 59.96 59.96 59.96 59.96 10.8K
14:06 59.96 59.96 59.96 59.96 0.5K
14:07 59.96 59.96 59.69 59.69 18.5K
14:08 59.66 59.66 59.66 59.66 0.5K
14:09 59.66 59.82 59.66 59.82 3.3K
14:10 59.90 59.94 59.90 59.94 1.0K
14:11 60.05 60.06 60.05 60.06 2.2K
14:12 60.12 60.38 60.12 60.38 0.4K
14:13 60.05 60.05 60.05 60.05 0.4K
14:14 59.97 59.97 59.97 59.97 0.9K
14:16 60.15 60.15 60.03 60.03 7.4K
14:17 59.98 59.98 59.98 59.98 1.0K
14:18 59.81 60.15 59.81 60.15 1.4K
14:19 59.95 59.95 59.95 59.95 0.8K
14:20 60.02 60.02 60.02 60.02 0.8K
14:21 60.02 60.02 59.75 59.75 5.1K
14:23 59.90 59.90 59.90 59.90 1.0K
14:24 59.81 59.81 59.81 59.81 0.3K
14:25 59.86 59.86 59.80 59.80 0.8K
14:26 59.80 59.80 59.72 59.72 1.4K
14:27 59.87 60.00 59.87 60.00 0.9K
14:28 59.96 59.96 59.93 59.95 1.2K
14:29 60.09 60.09 60.09 60.09 0.6K
14:31 60.09 60.09 60.01 60.01 3.1K
14:32 60.09 60.09 60.09 60.09 0.6K
14:33 60.04 60.07 59.92 59.92 3.3K
14:34 59.77 59.77 59.74 59.74 1.1K
14:35 59.86 59.86 59.86 59.86 1.6K
14:39 59.81 59.81 59.81 59.80 0.9K
14:41 60.00 60.23 60.00 60.23 3.4K
14:42 60.19 60.19 59.89 59.89 2.0K
14:43 60.00 60.00 60.00 60.00 0.5K
14:44 60.20 60.20 59.82 59.82 19.4K
14:45 59.87 59.87 59.56 59.56 2.6K
14:46 59.81 59.81 59.81 59.81 0.9K
14:47 59.60 59.60 59.60 59.60 0.2K
14:48 59.79 60.06 59.79 60.06 27.1K
14:49 60.11 60.11 60.11 60.11 0.6K
14:50 60.36 60.36 59.96 60.23 19.4K
14:51 60.33 60.33 59.96 60.12 8.5K
14:52 59.96 59.96 59.84 59.89 2.6K
14:53 59.57 59.57 59.56 59.56 1.9K
14:54 59.36 59.52 59.14 59.14 5.9K
14:55 58.93 59.11 58.93 59.11 1.4K
14:56 58.94 59.12 58.94 59.03 5.6K
14:57 59.13 59.13 59.13 59.13 1.3K
14:58 59.27 59.27 59.23 59.23 2.1K
14:59 59.07 59.07 58.94 58.94 2.5K
15:00 58.98 59.12 58.98 59.05 3.5K
15:01 59.12 59.25 59.12 59.25 1.2K
15:02 59.27 59.60 59.25 59.43 6.4K
15:03 59.43 59.68 59.43 59.68 4.0K
15:06 59.48 59.49 59.48 59.49 4.9K
15:07 59.49 59.62 59.49 59.62 1.9K
15:08 59.62 59.63 59.62 59.63 1.1K
15:09 59.63 59.63 59.63 59.63 1.6K
15:10 59.72 59.72 59.68 59.68 2.8K
15:11 59.68 59.78 59.68 59.78 3.6K
15:12 59.79 59.92 59.79 59.81 1.8K
15:13 59.81 60.06 59.81 60.06 2.6K
15:14 59.97 60.07 59.97 60.07 2.4K
15:15 60.22 60.22 60.22 60.22 2.5K
15:16 60.22 60.22 60.05 60.05 7.0K
15:17 59.92 59.92 59.75 59.92 4.0K
15:18 59.85 59.85 59.85 59.85 0.5K
15:19 59.85 59.97 59.85 59.97 3.6K
15:20 59.97 59.97 59.83 59.84 2.1K
15:21 59.87 60.06 59.87 59.94 2.2K
15:22 60.00 60.16 60.00 60.00 1.1K
15:23 60.01 60.03 60.01 60.03 1.2K
15:24 60.04 60.05 60.04 60.05 1.0K
15:25 60.16 60.25 60.08 60.25 4.8K
15:26 60.15 60.15 60.07 60.07 5.3K
15:27 59.95 60.09 59.94 60.09 11.3K
15:28 60.07 60.07 60.07 60.07 1.6K
15:29 60.20 60.20 60.20 60.20 1.8K
15:30 60.40 60.52 60.40 60.52 6.2K
15:31 60.66 60.66 60.58 60.58 6.0K
15:32 60.39 60.52 60.39 60.52 5.5K
15:33 60.24 60.24 60.14 60.14 6.3K
15:34 60.09 60.18 60.07 60.17 5.0K
15:36 60.04 60.09 60.02 60.02 8.5K
15:37 60.01 60.03 60.01 60.03 7.3K
15:38 60.10 60.10 60.10 60.10 2.6K
15:39 60.18 60.18 60.04 60.04 3.4K
15:40 60.14 60.32 60.14 60.32 3.8K
15:41 60.32 60.32 60.32 60.32 4.2K
15:42 60.29 60.29 60.24 60.24 4.6K
15:44 60.13 60.15 60.03 60.03 47.7K
15:45 59.98 60.00 59.93 59.95 30.5K
15:46 59.93 59.93 59.84 59.84 5.8K
15:47 59.67 59.92 59.66 59.86 8.0K
15:48 59.93 60.05 59.93 59.96 12.2K
15:49 59.97 60.02 59.95 60.01 11.5K
15:50 60.01 60.25 59.95 60.25 22.4K
15:51 60.25 60.25 60.16 60.18 5.1K
15:52 60.18 60.39 60.18 60.35 17.9K
15:53 60.38 60.38 60.23 60.35 31.9K
15:54 60.36 60.37 60.23 60.23 8.1K
15:55 60.16 60.20 60.13 60.18 9.0K
15:56 60.04 60.05 60.01 60.01 6.2K
15:57 60.11 60.31 60.11 60.23 12.7K
15:58 60.29 60.31 60.13 60.21 17.3K
15:59 60.15 60.28 60.15 60.19 89.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし