ケンパー (KMPR)

KMPR
🏛️ アメリカ →
50.64
最終更新: 2025-10-03
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 57.92 57.92 57.92 57.92 5.3K
09:31 57.24 57.24 57.24 57.24 0.3K
09:33 57.59 57.59 57.11 57.11 1.7K
09:34 57.40 57.40 57.29 57.29 1.9K
09:35 57.20 57.20 57.15 57.15 0.8K
09:36 57.13 57.13 56.91 56.91 0.7K
09:38 57.49 57.49 56.99 56.99 2.8K
09:39 56.97 56.97 56.90 56.90 1.3K
09:40 57.43 57.43 57.17 57.17 0.9K
09:41 57.16 57.19 56.98 56.98 8.6K
09:42 57.19 57.32 57.19 57.32 3.5K
09:43 57.30 57.30 56.98 57.14 0.8K
09:44 57.00 57.28 57.00 57.28 1.2K
09:45 57.20 57.28 57.20 57.26 4.4K
09:48 57.14 57.26 57.04 57.26 0.6K
09:49 57.04 57.26 57.04 57.26 1.4K
09:50 57.52 57.52 57.14 57.14 1.7K
09:51 57.14 57.39 57.14 57.39 1.2K
09:52 57.41 57.50 57.40 57.41 3.1K
09:53 57.42 57.64 57.38 57.58 15.2K
09:54 57.58 57.58 57.58 57.58 0.5K
09:55 57.46 57.48 57.46 57.48 3.7K
09:56 57.33 57.46 57.33 57.46 7.5K
09:57 57.47 57.47 57.47 57.47 0.3K
09:58 57.48 57.48 57.48 57.48 0.2K
09:59 57.49 57.49 57.49 57.49 1.1K
10:00 57.44 57.52 57.44 57.46 3.6K
10:01 57.53 57.53 57.53 57.53 0.5K
10:02 57.45 57.46 57.45 57.46 0.4K
10:03 57.56 57.65 57.56 57.65 4.8K
10:04 57.67 57.67 57.67 57.67 1.6K
10:08 57.62 57.62 57.57 57.57 1.1K
10:09 57.69 57.72 57.69 57.72 0.9K
10:10 57.65 57.65 57.65 57.65 1.1K
10:11 57.50 57.50 57.50 57.50 1.1K
10:12 57.47 57.48 57.45 57.45 1.9K
10:14 57.53 57.53 57.53 57.53 0.7K
10:15 57.35 57.39 57.29 57.39 1.8K
10:16 57.28 57.28 57.28 57.28 0.9K
10:17 57.25 57.25 57.25 57.25 1.5K
10:18 57.25 57.25 57.25 57.25 0.5K
10:19 57.25 57.25 57.25 57.25 0.7K
10:20 57.25 57.25 57.25 57.25 1.3K
10:21 57.26 57.26 57.26 57.26 0.1K
10:22 57.26 57.37 57.23 57.37 9.0K
10:23 57.38 57.38 57.38 57.38 1.9K
10:24 57.33 57.33 57.29 57.29 1.5K
10:26 57.44 57.44 57.42 57.42 6.3K
10:27 57.45 57.45 57.45 57.45 0.5K
10:28 57.45 57.50 57.45 57.49 4.1K
10:29 57.58 57.58 57.58 57.58 0.6K
10:30 57.58 57.58 57.58 57.58 0.6K
10:32 57.59 57.67 57.59 57.67 2.5K
10:33 57.67 57.67 57.67 57.67 0.6K
10:34 57.67 57.84 57.67 57.84 1.6K
10:35 57.97 57.97 57.97 57.97 2.4K
10:36 57.97 57.97 57.97 57.97 2.0K
10:40 57.90 57.90 57.90 57.90 1.0K
10:43 57.98 57.98 57.98 57.98 1.8K
10:47 57.93 57.93 57.93 57.93 0.4K
10:48 57.93 57.95 57.80 57.95 2.1K
10:49 57.86 57.86 57.86 57.86 0.4K
10:50 57.87 57.95 57.87 57.89 5.1K
10:51 57.90 57.90 57.90 57.90 0.3K
10:53 57.89 57.94 57.89 57.94 0.4K
10:54 57.93 57.93 57.93 57.93 0.4K
10:55 57.90 57.90 57.90 57.90 1.4K
10:57 57.90 57.90 57.90 57.90 0.7K
10:58 57.79 57.79 57.79 57.79 1.2K
10:59 57.88 57.95 57.86 57.86 16.2K
11:00 57.95 57.95 57.95 57.95 1.6K
11:01 57.96 58.04 57.96 58.04 1.4K
11:05 57.95 57.95 57.95 57.95 1.9K
11:07 57.83 57.87 57.83 57.87 1.5K
11:11 57.80 57.80 57.80 57.80 2.1K
11:13 57.82 57.82 57.82 57.82 0.6K
11:14 57.86 57.86 57.86 57.86 0.2K
11:15 57.77 57.77 57.77 57.77 0.8K
11:16 57.78 57.78 57.78 57.78 1.7K
11:18 57.65 57.75 57.65 57.75 1.3K
11:19 57.75 57.76 57.75 57.76 2.0K
11:20 57.76 57.94 57.76 57.94 15.3K
11:22 57.91 57.91 57.91 57.91 2.1K
11:26 58.02 58.02 58.02 58.02 0.3K
11:27 57.75 57.75 57.75 57.75 1.0K
11:28 57.84 57.84 57.73 57.73 1.6K
11:29 57.73 57.73 57.73 57.73 0.6K
11:30 57.63 57.63 57.63 57.63 0.7K
11:32 57.62 57.62 57.62 57.62 0.1K
11:33 57.75 57.75 57.63 57.63 0.4K
11:34 57.63 57.63 57.63 57.63 0.9K
11:36 57.67 57.67 57.67 57.67 2.1K
11:39 57.53 57.53 57.53 57.53 1.1K
11:41 57.56 57.56 57.56 57.56 0.8K
11:43 57.48 57.48 57.48 57.48 0.9K
11:44 57.57 57.57 57.57 57.57 2.5K
11:47 57.54 57.54 57.54 57.54 0.3K
11:49 57.43 57.43 57.43 57.43 2.1K
11:51 57.33 57.33 57.33 57.33 0.2K
11:52 57.23 57.23 57.23 57.23 0.6K
11:54 57.30 57.30 57.30 57.30 1.6K
11:55 57.31 57.31 57.31 57.31 2.3K
12:05 57.28 57.28 57.28 57.28 0.8K
12:07 57.37 57.37 57.37 57.37 0.4K
12:08 57.22 57.31 57.22 57.31 0.3K
12:09 57.22 57.22 57.22 57.22 0.6K
12:11 57.22 57.22 57.14 57.14 1.6K
12:12 57.13 57.29 57.13 57.29 2.6K
12:13 57.35 57.35 57.35 57.35 0.4K
12:14 57.29 57.29 57.29 57.29 0.7K
12:15 57.32 57.32 57.32 57.32 0.5K
12:16 57.32 57.32 57.32 57.32 0.6K
12:19 57.44 57.44 57.44 57.44 2.0K
12:20 57.35 57.35 57.35 57.35 1.1K
12:21 57.39 57.39 57.39 57.39 0.3K
12:26 57.31 57.31 57.31 57.31 1.1K
12:27 57.31 57.31 57.31 57.31 0.9K
12:30 57.22 57.22 57.22 57.22 0.1K
12:31 57.22 57.22 57.22 57.22 0.2K
12:32 57.22 57.32 57.22 57.32 1.0K
12:33 57.25 57.25 57.25 57.25 1.1K
12:34 57.41 57.49 57.41 57.48 3.9K
12:35 57.48 57.48 57.48 57.48 0.3K
12:39 57.48 57.48 57.48 57.48 1.7K
12:40 57.44 57.45 57.44 57.45 1.8K
12:41 57.49 57.49 57.49 57.49 0.5K
12:42 57.40 57.45 57.40 57.45 0.9K
12:43 57.50 57.50 57.50 57.50 0.6K
12:44 57.53 57.53 57.53 57.53 0.3K
12:45 57.55 57.55 57.55 57.55 0.5K
12:48 57.51 57.61 57.51 57.61 1.1K
12:49 57.61 57.61 57.61 57.61 0.2K
12:51 57.71 57.71 57.52 57.52 1.8K
12:52 57.51 57.51 57.49 57.50 1.3K
12:53 57.41 57.43 57.39 57.43 3.4K
12:54 57.43 57.43 57.43 57.43 0.6K
12:55 57.45 57.48 57.45 57.48 1.3K
12:56 57.46 57.46 57.46 57.46 0.5K
12:57 57.37 57.37 57.37 57.37 0.9K
13:00 57.46 57.79 57.46 57.65 15.4K
13:01 57.56 57.61 57.56 57.61 1.7K
13:03 57.43 57.43 57.43 57.43 1.8K
13:04 57.43 57.43 57.43 57.43 1.2K
13:05 57.50 57.51 57.50 57.51 12.8K
13:06 57.51 57.51 57.51 57.51 0.9K
13:09 57.43 57.44 57.43 57.44 0.4K
13:10 57.34 57.39 57.34 57.39 0.3K
13:11 57.34 57.34 57.34 57.34 0.1K
13:12 57.51 57.51 57.40 57.40 1.1K
13:14 57.47 57.47 57.39 57.39 1.0K
13:15 57.39 57.39 57.39 57.39 0.6K
13:17 57.37 57.37 57.34 57.34 3.6K
13:18 57.31 57.31 57.31 57.31 0.1K
13:19 57.30 57.31 57.30 57.30 0.7K
13:21 57.37 57.37 57.37 57.37 3.6K
13:22 57.37 57.37 57.37 57.37 1.8K
13:23 57.36 57.55 57.36 57.55 14.1K
13:25 57.57 57.57 57.57 57.57 1.9K
13:27 57.48 57.48 57.48 57.48 0.5K
13:29 57.53 57.53 57.53 57.53 1.0K
13:30 57.55 57.55 57.55 57.55 0.6K
13:31 57.55 57.55 57.49 57.49 0.9K
13:32 57.51 57.61 57.51 57.61 3.8K
13:37 57.59 57.59 57.59 57.59 0.1K
13:38 57.52 57.52 57.52 57.52 0.5K
13:39 57.49 57.49 57.49 57.49 1.5K
13:41 57.51 57.51 57.51 57.51 0.7K
13:42 57.51 57.51 57.51 57.51 0.6K
13:43 57.51 57.51 57.51 57.51 1.4K
13:44 57.51 57.51 57.51 57.51 0.3K
13:45 57.44 57.47 57.44 57.47 1.5K
13:46 57.47 57.47 57.40 57.40 0.3K
13:47 57.45 57.45 57.41 57.41 3.8K
13:48 57.45 57.45 57.44 57.45 2.0K
13:49 57.45 57.45 57.45 57.45 1.3K
13:50 57.47 57.47 57.43 57.43 1.6K
13:51 57.46 57.46 57.46 57.46 0.4K
13:53 57.43 57.53 57.43 57.53 2.6K
13:54 57.53 57.53 57.46 57.46 3.2K
13:56 57.50 57.50 57.50 57.50 0.5K
13:57 57.50 57.50 57.50 57.50 0.6K
13:59 57.46 57.46 57.46 57.46 1.2K
14:00 57.46 57.46 57.46 57.46 0.5K
14:01 57.48 57.48 57.48 57.48 1.1K
14:04 57.48 57.48 57.42 57.42 2.9K
14:05 57.56 57.57 57.56 57.57 0.8K
14:06 57.58 57.58 57.58 57.58 0.5K
14:08 57.58 57.58 57.58 57.58 0.5K
14:11 57.53 57.65 57.53 57.65 1.8K
14:12 57.63 57.63 57.63 57.63 1.4K
14:13 57.70 57.70 57.70 57.70 0.1K
14:14 57.63 57.63 57.63 57.63 0.4K
14:15 57.59 57.61 57.59 57.61 2.1K
14:16 57.62 57.65 57.62 57.65 2.7K
14:18 57.61 57.61 57.61 57.61 0.1K
14:19 57.64 57.64 57.64 57.64 0.7K
14:20 57.65 57.65 57.65 57.65 0.1K
14:21 57.58 57.58 57.58 57.58 0.2K
14:22 57.64 57.64 57.64 57.64 0.1K
14:23 57.58 57.65 57.58 57.65 0.5K
14:24 57.65 57.65 57.65 57.65 0.3K
14:25 57.66 57.66 57.66 57.66 0.7K
14:26 57.65 57.65 57.65 57.65 0.1K
14:27 57.65 57.65 57.65 57.65 0.7K
14:28 57.65 57.65 57.65 57.65 1.3K
14:30 57.65 57.65 57.65 57.65 0.8K
14:31 57.61 57.61 57.61 57.61 0.2K
14:32 57.63 57.63 57.63 57.63 0.2K
14:33 57.67 57.73 57.67 57.73 5.3K
14:35 57.78 57.82 57.78 57.82 1.6K
14:37 57.82 57.87 57.82 57.87 2.7K
14:40 57.91 57.91 57.91 57.91 0.7K
14:42 57.85 57.85 57.85 57.85 0.7K
14:43 57.87 57.90 57.87 57.90 3.1K
14:44 57.89 57.89 57.89 57.89 0.3K
14:46 57.90 57.90 57.90 57.90 0.7K
14:47 57.91 57.95 57.86 57.95 2.0K
14:48 57.92 57.96 57.92 57.96 2.6K
14:50 57.99 57.99 57.99 57.99 3.6K
14:51 57.99 57.99 57.91 57.91 1.6K
14:52 57.98 57.99 57.98 57.99 1.8K
14:53 58.00 58.16 58.00 58.16 5.3K
14:54 58.26 58.26 58.25 58.25 0.9K
14:55 58.27 58.29 58.26 58.29 1.8K
14:56 58.30 58.31 58.30 58.31 1.0K
14:57 58.32 58.32 58.19 58.25 3.0K
14:58 58.25 58.25 58.25 58.25 0.8K
14:59 58.26 58.26 58.15 58.21 3.9K
15:00 58.22 58.23 58.22 58.23 1.9K
15:01 58.23 58.23 58.23 58.23 1.8K
15:02 58.23 58.26 58.23 58.26 7.3K
15:03 58.36 58.43 58.36 58.43 7.8K
15:04 58.49 58.50 58.49 58.49 0.7K
15:05 58.44 58.52 58.44 58.48 4.4K
15:06 58.50 58.52 58.50 58.52 3.8K
15:07 58.54 58.58 58.54 58.58 2.6K
15:08 58.53 58.54 58.53 58.54 0.6K
15:09 58.55 58.59 58.52 58.59 2.4K
15:10 58.63 58.63 58.53 58.53 1.6K
15:11 58.56 58.58 58.49 58.49 1.4K
15:12 58.58 58.59 58.58 58.59 1.2K
15:13 58.60 58.60 58.52 58.59 2.4K
15:14 58.58 58.58 58.49 58.57 1.4K
15:15 58.49 58.55 58.49 58.49 3.1K
15:16 58.49 58.54 58.46 58.54 7.2K
15:17 58.56 58.62 58.56 58.62 1.4K
15:18 58.56 58.56 58.56 58.56 1.5K
15:19 58.56 58.62 58.56 58.62 1.3K
15:20 58.50 58.56 58.50 58.54 1.8K
15:21 58.50 58.53 58.39 58.39 7.1K
15:22 58.39 58.39 58.22 58.22 5.3K
15:23 58.20 58.20 58.12 58.19 9.0K
15:24 58.20 58.20 58.10 58.16 7.7K
15:25 58.06 58.16 58.05 58.16 6.1K
15:26 58.15 58.20 58.15 58.17 1.7K
15:27 58.15 58.16 58.05 58.16 1.5K
15:28 58.16 58.16 58.16 58.16 1.7K
15:29 58.09 58.09 58.09 58.09 1.6K
15:30 58.16 58.17 58.16 58.17 1.1K
15:31 58.17 58.17 58.13 58.13 1.7K
15:32 58.11 58.11 58.07 58.10 9.0K
15:33 58.09 58.18 58.08 58.18 15.0K
15:34 58.18 58.18 58.18 58.18 1.2K
15:35 58.11 58.11 58.08 58.08 3.5K
15:36 58.14 58.18 58.14 58.18 4.4K
15:37 58.18 58.18 58.16 58.16 0.8K
15:38 58.18 58.18 58.04 58.05 4.5K
15:39 58.05 58.05 57.99 57.99 1.7K
15:40 58.04 58.08 58.04 58.08 11.3K
15:41 58.08 58.10 58.08 58.10 4.8K
15:42 58.11 58.17 58.07 58.07 8.9K
15:43 58.10 58.13 58.09 58.09 4.5K
15:44 58.09 58.09 57.95 58.03 6.3K
15:45 58.07 58.07 58.04 58.05 5.3K
15:46 58.03 58.08 58.03 58.06 7.6K
15:47 58.07 58.07 57.97 57.98 3.4K
15:48 57.98 57.98 57.98 57.98 2.2K
15:49 57.96 58.04 57.91 58.04 10.3K
15:50 57.97 57.97 57.92 57.92 6.0K
15:51 57.81 57.92 57.81 57.91 5.6K
15:52 57.95 57.95 57.91 57.92 4.5K
15:53 57.92 57.92 57.86 57.89 4.0K
15:54 57.95 57.95 57.90 57.94 4.7K
15:55 57.84 58.01 57.84 57.91 19.9K
15:56 57.91 57.96 57.89 57.96 12.8K
15:57 57.96 57.96 57.89 57.96 10.6K
15:58 57.99 58.02 57.97 57.98 18.0K
15:59 58.01 58.12 57.99 58.08 299.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし