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
09:30 59.32 59.32 59.32 59.32 4.5K
09:31 59.40 59.40 59.40 59.40 0.5K
09:35 59.23 59.23 59.23 59.23 0.2K
09:39 59.45 59.45 59.45 59.45 2.0K
09:40 59.45 59.45 59.35 59.35 0.6K
09:45 59.30 59.30 59.30 59.30 0.2K
09:47 59.33 59.33 59.33 59.33 0.6K
09:49 59.67 59.67 59.67 59.67 0.3K
09:50 59.57 59.85 59.57 59.85 2.1K
09:51 59.75 60.13 59.75 60.13 1.5K
09:52 59.91 59.91 59.91 59.91 0.6K
09:53 59.68 59.83 59.68 59.83 2.1K
09:58 59.61 59.61 59.61 59.61 0.1K
09:59 59.62 59.62 59.62 59.62 0.3K
10:01 59.50 59.50 59.49 59.49 1.6K
10:02 59.51 59.51 59.51 59.51 2.7K
10:05 59.72 59.72 59.72 59.72 2.9K
10:08 59.43 59.43 59.43 59.43 1.9K
10:10 59.43 59.43 59.43 59.43 1.0K
10:12 59.17 59.17 59.17 59.17 0.5K
10:13 58.96 58.96 58.96 58.96 1.1K
10:18 59.24 59.24 59.24 59.24 1.3K
10:23 59.27 59.57 59.27 59.57 0.5K
10:24 59.14 59.55 59.14 59.55 3.8K
10:25 59.36 59.36 59.36 59.36 0.6K
10:26 59.58 59.58 59.58 59.58 1.0K
10:28 59.54 59.54 59.38 59.38 0.5K
10:29 59.39 59.39 59.30 59.30 1.0K
10:30 58.93 58.93 58.93 58.93 3.8K
10:36 59.06 59.06 59.06 59.06 4.0K
10:38 59.03 59.20 59.03 59.20 5.9K
10:39 59.35 59.45 59.27 59.45 5.5K
10:40 59.44 59.44 59.39 59.39 2.4K
10:41 59.40 59.40 59.40 59.40 1.1K
10:42 59.40 59.40 59.40 59.40 2.2K
10:43 59.40 59.40 59.39 59.40 1.2K
10:44 59.40 59.40 59.40 59.40 1.0K
10:45 59.39 59.39 59.39 59.39 4.3K
10:47 59.40 59.40 59.23 59.23 10.4K
10:49 59.16 59.16 59.16 59.16 0.8K
10:52 59.22 59.22 59.22 59.22 0.4K
10:53 59.22 59.22 59.22 59.22 1.0K
10:54 59.22 59.28 59.22 59.22 0.8K
10:55 59.25 59.25 59.25 59.25 0.4K
10:56 59.25 59.26 59.25 59.26 3.1K
10:57 59.26 59.27 59.26 59.27 0.3K
10:58 59.27 59.27 59.13 59.16 11.8K
10:59 59.17 59.22 59.17 59.22 1.7K
11:00 59.23 59.23 59.23 59.23 1.4K
11:02 59.22 59.22 59.22 59.22 0.8K
11:03 59.21 59.21 59.21 59.21 0.5K
11:05 59.21 59.21 59.21 59.21 1.5K
11:07 59.32 59.36 59.32 59.36 1.6K
11:08 59.26 59.27 59.26 59.27 2.9K
11:10 59.35 59.35 59.35 59.35 0.4K
11:12 59.35 59.35 59.35 59.35 0.3K
11:13 59.35 59.35 59.35 59.35 0.6K
11:14 59.35 59.35 59.33 59.34 4.2K
11:15 59.35 59.36 59.35 59.36 0.8K
11:16 59.30 59.30 59.30 59.30 9.4K
11:17 59.20 59.20 59.20 59.20 3.3K
11:18 59.24 59.24 59.16 59.22 3.3K
11:19 59.17 59.17 59.17 59.17 1.3K
11:20 59.15 59.15 59.15 59.15 0.9K
11:21 59.16 59.16 58.90 58.90 5.0K
11:22 59.07 59.07 59.07 59.07 1.3K
11:25 58.97 58.97 58.97 58.97 0.1K
11:26 58.97 59.02 58.97 59.02 3.8K
11:29 58.91 58.92 58.91 58.92 1.0K
11:30 58.88 58.92 58.88 58.92 2.2K
11:31 58.87 58.87 58.87 58.87 5.4K
11:32 58.90 58.90 58.90 58.90 0.8K
11:33 58.87 58.87 58.84 58.85 2.1K
11:34 58.82 58.82 58.82 58.82 0.3K
11:35 58.83 58.83 58.83 58.83 0.1K
11:36 58.83 58.84 58.81 58.84 0.8K
11:37 58.84 58.84 58.83 58.83 2.6K
11:38 58.84 58.84 58.80 58.80 2.4K
11:39 58.80 58.80 58.73 58.73 5.1K
11:40 58.73 58.78 58.70 58.76 2.0K
11:41 58.80 58.80 58.74 58.74 0.8K
11:42 58.84 58.84 58.84 58.84 0.6K
11:43 58.78 58.78 58.78 58.78 0.2K
11:45 58.77 58.77 58.44 58.55 4.0K
11:47 58.61 58.61 58.61 58.61 0.4K
11:48 58.88 59.10 58.88 59.08 12.6K
11:49 59.07 59.26 59.07 59.26 15.6K
11:50 59.15 59.16 59.15 59.16 4.1K
11:51 59.16 59.16 59.02 59.02 10.9K
11:52 59.02 59.02 58.93 58.93 2.3K
11:53 58.82 58.82 58.82 58.82 0.4K
11:55 58.92 58.92 58.88 58.88 5.6K
11:56 58.69 58.69 58.69 58.69 1.1K
11:58 58.55 58.55 58.55 58.55 0.5K
12:00 58.65 58.65 58.47 58.55 3.4K
12:01 58.43 58.43 58.41 58.41 0.9K
12:02 58.26 58.26 58.26 58.26 0.5K
12:05 58.24 58.24 58.24 58.24 0.4K
12:06 58.22 58.22 58.22 58.22 0.5K
12:07 58.28 58.33 58.28 58.33 2.0K
12:08 58.32 58.32 58.29 58.29 0.3K
12:10 58.29 58.30 58.29 58.30 1.0K
12:12 58.30 58.30 58.30 58.30 0.4K
12:13 58.30 58.30 58.30 58.30 1.4K
12:14 57.89 57.89 57.89 57.89 0.4K
12:15 57.97 57.97 57.97 57.97 0.7K
12:16 57.99 57.99 57.99 57.99 0.2K
12:17 57.99 57.99 57.99 57.99 1.4K
12:21 57.73 57.73 57.73 57.73 2.9K
12:23 57.40 57.40 57.40 57.40 1.4K
12:24 57.41 57.41 57.41 57.41 1.4K
12:25 57.41 57.41 57.41 57.41 0.3K
12:26 57.21 57.21 57.21 57.21 0.8K
12:27 57.17 57.17 57.17 57.17 0.2K
12:28 57.40 57.40 57.40 57.40 0.4K
12:29 57.40 57.40 57.40 57.40 0.2K
12:30 57.41 57.41 57.41 57.41 0.9K
12:31 57.56 57.67 57.56 57.56 3.9K
12:33 57.86 57.97 57.86 57.97 4.4K
12:34 57.97 58.10 57.97 58.10 0.5K
12:35 58.11 58.11 58.11 58.11 0.3K
12:36 58.11 58.11 58.11 58.11 0.7K
12:39 58.13 58.13 58.13 58.13 2.8K
12:42 57.78 57.78 57.78 57.78 0.4K
12:44 57.73 57.97 57.73 57.97 1.9K
12:46 57.95 57.95 57.95 57.95 1.8K
12:48 58.00 58.00 58.00 58.00 0.4K
12:49 58.16 58.16 58.16 58.16 4.2K
12:51 57.93 57.93 57.93 57.93 0.8K
12:52 57.92 57.92 57.92 57.92 1.4K
12:59 57.96 57.96 57.72 57.76 0.8K
13:01 57.94 57.94 57.93 57.93 1.3K
13:02 58.02 58.68 58.02 58.68 4.4K
13:03 58.67 58.68 58.67 58.67 3.1K
13:04 58.67 58.67 58.67 58.67 0.2K
13:05 58.16 58.20 58.05 58.05 12.6K
13:06 58.05 58.05 58.05 58.05 2.8K
13:09 57.63 57.63 57.63 57.63 0.2K
13:10 57.86 57.86 57.54 57.54 3.1K
13:11 57.42 57.42 57.42 57.42 0.9K
13:15 57.10 57.10 57.10 57.10 1.3K
13:21 57.24 57.24 57.24 57.24 3.1K
13:22 57.25 57.25 57.25 57.25 0.4K
13:23 57.31 57.31 57.31 57.31 0.9K
13:24 57.34 57.48 57.34 57.48 3.1K
13:26 57.50 57.50 57.50 57.50 1.6K
13:27 57.52 57.52 57.52 57.52 1.9K
13:28 57.60 57.60 57.60 57.60 0.1K
13:29 57.60 57.68 57.60 57.68 0.8K
13:30 57.72 57.91 57.72 57.91 5.2K
13:31 57.87 57.91 57.87 57.91 0.9K
13:32 57.91 57.91 57.91 57.91 0.4K
13:34 57.91 57.91 57.91 57.91 1.1K
13:36 58.09 58.09 58.09 58.09 0.9K
13:37 58.15 58.15 58.15 58.15 0.5K
13:38 58.11 58.11 58.11 58.11 0.6K
13:39 58.13 58.13 58.13 58.13 0.6K
13:40 58.13 58.13 58.13 58.13 0.6K
13:41 58.12 58.12 58.12 58.12 0.5K
13:42 58.26 58.26 58.14 58.14 0.6K
13:43 58.24 58.42 58.24 58.42 1.9K
13:44 58.54 58.67 58.54 58.57 0.6K
13:45 58.66 58.71 58.60 58.68 8.7K
13:46 58.68 58.68 58.68 58.68 0.6K
13:47 58.63 58.63 58.63 58.63 0.4K
13:49 58.61 58.61 58.61 58.61 1.4K
13:50 58.60 58.60 58.60 58.60 0.9K
13:51 58.48 58.48 58.48 58.48 1.2K
13:52 58.61 58.61 58.20 58.20 2.2K
13:54 58.57 58.57 58.57 58.57 1.5K
13:55 58.72 58.72 58.59 58.59 0.9K
13:56 58.59 58.59 58.59 58.59 1.0K
13:58 58.79 58.79 58.72 58.72 1.2K
13:59 58.55 58.55 58.55 58.55 0.4K
14:00 58.38 58.38 58.38 58.38 1.6K
14:01 58.53 58.53 58.53 58.53 0.6K
14:04 58.51 58.51 58.51 58.51 0.6K
14:05 58.59 58.59 58.59 58.59 0.5K
14:07 58.46 58.46 58.46 58.46 0.1K
14:08 58.47 58.47 58.47 58.47 3.6K
14:09 58.45 58.45 58.25 58.25 1.1K
14:10 58.33 58.35 58.28 58.28 3.5K
14:16 58.20 58.20 58.20 58.20 1.1K
14:17 58.14 58.14 58.14 58.14 0.5K
14:19 58.24 58.50 58.24 58.50 2.4K
14:20 58.49 58.49 58.49 58.49 1.4K
14:22 58.43 58.43 58.43 58.43 1.5K
14:24 58.75 58.75 58.75 58.75 1.0K
14:26 58.75 58.84 58.75 58.84 0.9K
14:27 58.74 58.74 58.74 58.74 0.5K
14:28 58.89 58.89 58.89 58.89 0.7K
14:31 58.89 58.89 58.89 58.89 0.7K
14:33 58.76 58.76 58.76 58.76 0.5K
14:34 58.66 58.66 58.66 58.66 0.8K
14:35 58.42 58.64 58.42 58.64 0.5K
14:36 58.63 58.63 58.63 58.63 0.5K
14:38 58.73 58.73 58.67 58.67 3.2K
14:41 58.56 58.66 58.56 58.66 2.8K
14:43 58.83 58.83 58.83 58.83 2.0K
14:44 58.85 58.85 58.85 58.85 1.8K
14:46 58.76 58.76 58.76 58.76 1.4K
14:47 58.76 58.76 58.76 58.76 0.9K
14:49 58.64 58.66 58.64 58.66 4.5K
14:51 58.72 58.72 58.72 58.72 0.5K
14:52 58.62 58.62 58.62 58.62 0.6K
14:53 58.62 58.62 58.62 58.62 0.3K
14:54 58.46 58.51 58.46 58.51 3.1K
14:55 58.25 58.32 58.25 58.32 1.1K
14:56 58.46 58.56 58.46 58.56 1.5K
14:57 58.62 58.62 58.62 58.62 1.0K
15:00 58.48 58.65 58.48 58.65 2.5K
15:04 58.76 58.78 58.76 58.78 0.9K
15:05 58.86 58.88 58.86 58.88 1.6K
15:06 58.73 58.80 58.73 58.80 1.2K
15:07 58.70 58.73 58.70 58.73 0.9K
15:08 58.60 58.60 58.60 58.60 0.9K
15:10 58.55 58.55 58.55 58.55 1.1K
15:11 58.52 58.52 58.52 58.52 1.0K
15:12 58.52 58.52 58.52 58.52 1.8K
15:14 58.56 58.56 58.56 58.56 0.9K
15:15 58.72 58.72 58.55 58.64 1.6K
15:17 58.70 58.70 58.55 58.55 0.7K
15:18 58.65 58.67 58.65 58.67 0.6K
15:19 58.78 58.84 58.78 58.84 1.2K
15:20 58.83 58.83 58.83 58.83 1.4K
15:21 58.94 59.01 58.94 59.01 1.2K
15:22 59.03 59.03 58.96 58.96 1.5K
15:23 58.96 58.96 58.93 58.93 0.9K
15:24 58.80 58.80 58.57 58.58 2.9K
15:25 58.58 58.58 58.57 58.57 0.4K
15:26 58.59 58.59 58.39 58.53 5.1K
15:27 58.52 58.52 58.52 58.52 4.4K
15:28 58.45 58.45 58.34 58.37 2.4K
15:29 58.22 58.22 58.17 58.17 1.3K
15:31 58.29 58.44 58.29 58.44 4.1K
15:32 58.59 58.59 58.47 58.57 4.7K
15:33 58.46 58.46 58.37 58.45 2.7K
15:34 58.43 58.43 58.27 58.27 1.2K
15:35 58.28 58.28 58.27 58.28 0.9K
15:36 58.27 58.27 58.27 58.27 1.2K
15:37 58.13 58.13 57.89 58.01 4.6K
15:38 58.08 58.15 58.02 58.02 1.4K
15:39 58.04 58.04 58.01 58.01 1.1K
15:40 57.99 57.99 57.89 57.89 0.5K
15:41 57.81 57.81 57.67 57.67 2.6K
15:42 57.62 57.67 57.61 57.67 3.8K
15:43 57.49 57.49 57.49 57.49 1.5K
15:44 57.51 57.51 57.51 57.51 1.3K
15:45 57.50 57.58 57.50 57.58 3.0K
15:46 57.61 57.88 57.61 57.88 2.5K
15:47 57.83 58.03 57.83 58.03 2.0K
15:48 57.87 57.87 57.84 57.84 2.9K
15:49 57.87 58.02 57.87 57.91 6.1K
15:50 58.06 58.09 57.99 58.09 6.2K
15:51 58.23 58.29 58.19 58.27 3.6K
15:52 58.27 58.27 58.15 58.15 3.5K
15:53 58.09 58.26 58.09 58.21 5.4K
15:54 58.11 58.11 58.11 58.11 2.1K
15:55 58.09 58.17 57.92 58.13 11.2K
15:56 58.18 58.26 58.17 58.22 5.0K
15:57 58.14 58.24 58.13 58.19 8.5K
15:58 58.20 58.20 58.03 58.03 16.4K
15:59 58.03 58.16 57.96 58.11 119.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし