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 58.39 58.39 58.39 58.39 4.1K
09:36 58.39 58.39 58.39 58.39 1.9K
09:39 58.55 58.60 58.55 58.60 4.2K
09:43 58.75 58.75 58.75 58.75 0.3K
09:44 58.75 58.75 58.75 58.75 0.7K
09:45 58.75 58.75 58.75 58.75 0.2K
09:46 58.75 58.75 58.75 58.75 0.3K
09:49 58.75 58.97 58.75 58.97 0.9K
09:50 58.90 58.90 58.90 58.90 0.3K
09:52 58.90 58.90 58.90 58.90 0.3K
09:53 58.87 58.87 58.87 58.87 0.8K
09:56 58.78 58.88 58.78 58.88 3.0K
10:02 58.85 58.85 58.85 58.85 1.6K
10:03 58.85 58.85 58.85 58.85 0.6K
10:06 58.74 58.74 58.74 58.74 0.1K
10:07 58.91 58.91 58.86 58.86 0.7K
10:08 58.86 58.86 58.86 58.86 0.6K
10:09 58.72 58.72 58.72 58.72 0.1K
10:11 58.85 58.85 58.85 58.85 0.5K
10:12 58.85 58.85 58.78 58.78 0.2K
10:13 58.85 58.85 58.85 58.85 1.0K
10:16 58.86 58.86 58.86 58.86 2.0K
10:17 58.73 58.73 58.73 58.73 0.6K
10:18 58.74 58.74 58.73 58.73 0.6K
10:19 58.73 58.73 58.64 58.64 4.2K
10:20 58.62 58.62 58.52 58.52 2.6K
10:21 58.43 58.58 58.43 58.58 1.2K
10:22 58.58 58.79 58.58 58.68 7.8K
10:23 58.68 58.80 58.68 58.80 0.2K
10:24 58.69 58.69 58.62 58.62 4.9K
10:25 58.62 58.62 58.62 58.62 1.7K
10:26 58.52 58.60 58.52 58.60 1.1K
10:28 58.58 58.59 58.57 58.57 2.2K
10:29 58.56 58.56 58.56 58.56 0.8K
10:30 58.54 58.55 58.54 58.55 1.3K
10:31 58.55 58.55 58.55 58.55 1.0K
10:32 58.55 58.55 58.55 58.55 0.2K
10:33 58.58 58.58 58.54 58.54 2.4K
10:35 58.54 58.54 58.54 58.54 2.7K
10:36 58.54 58.54 58.54 58.54 1.1K
10:37 58.53 58.53 58.53 58.53 0.8K
10:38 58.52 58.52 58.51 58.51 2.4K
10:40 58.50 58.50 58.50 58.50 1.8K
10:42 58.65 58.65 58.65 58.65 1.8K
10:44 58.66 58.66 58.66 58.66 0.3K
10:46 58.76 58.76 58.74 58.74 5.2K
10:48 58.82 58.82 58.82 58.82 0.5K
10:49 58.99 58.99 58.99 58.99 0.3K
10:50 58.99 58.99 58.99 58.99 0.2K
10:52 59.02 59.04 59.02 59.04 0.9K
10:55 59.08 59.08 59.08 59.08 0.7K
10:56 59.27 59.27 59.13 59.13 0.7K
10:59 59.19 59.19 59.19 59.19 0.4K
11:00 59.13 59.14 59.13 59.14 2.2K
11:01 59.11 59.11 59.11 59.11 0.2K
11:02 59.15 59.15 59.11 59.11 0.6K
11:03 58.93 58.93 58.93 58.93 0.4K
11:07 59.27 59.27 59.27 59.27 0.6K
11:08 59.18 59.18 59.18 59.18 0.4K
11:11 59.23 59.23 59.05 59.05 5.7K
11:12 59.08 59.08 58.88 59.00 3.3K
11:13 58.88 59.04 58.88 59.04 0.9K
11:16 58.96 59.08 58.96 59.08 1.2K
11:17 59.01 59.01 59.01 59.01 1.2K
11:20 59.05 59.05 59.05 59.05 0.3K
11:21 59.06 59.06 59.01 59.01 0.4K
11:22 59.04 59.04 59.04 59.04 0.9K
11:23 59.05 59.05 59.05 59.05 1.0K
11:25 59.05 59.05 59.05 59.05 1.5K
11:27 59.05 59.05 59.03 59.03 2.1K
11:28 58.95 58.95 58.94 58.95 3.7K
11:30 58.88 58.92 58.88 58.92 0.3K
11:31 58.95 58.95 58.88 58.95 2.4K
11:32 59.05 59.16 59.05 59.16 3.1K
11:34 59.01 59.01 58.91 58.91 1.9K
11:35 59.01 59.01 59.01 59.01 2.7K
11:42 58.89 58.89 58.89 58.89 1.2K
11:43 58.95 58.95 58.87 58.87 3.5K
11:44 58.82 58.92 58.82 58.92 0.6K
11:45 58.90 58.90 58.90 58.90 0.3K
11:46 58.80 58.80 58.80 58.80 0.6K
11:47 58.76 58.76 58.76 58.76 1.2K
11:51 58.86 58.86 58.86 58.86 1.0K
11:52 58.85 58.85 58.85 58.85 0.2K
11:54 58.85 58.85 58.85 58.85 0.1K
11:55 58.85 58.85 58.85 58.85 0.7K
12:00 58.88 58.88 58.88 58.88 0.2K
12:01 58.94 58.97 58.94 58.97 2.2K
12:04 59.05 59.07 59.05 59.07 0.7K
12:05 59.07 59.07 59.07 59.07 0.2K
12:06 59.05 59.05 59.04 59.04 0.9K
12:07 59.03 59.03 59.03 59.03 2.6K
12:09 58.96 58.96 58.96 58.96 2.1K
12:10 58.93 58.93 58.80 58.80 5.3K
12:11 58.80 58.88 58.80 58.88 0.2K
12:12 58.88 58.88 58.88 58.88 0.8K
12:13 58.80 58.80 58.80 58.80 1.3K
12:16 58.83 58.85 58.83 58.83 1.5K
12:17 58.83 58.83 58.77 58.77 1.1K
12:19 58.78 58.78 58.71 58.72 2.2K
12:20 58.71 58.78 58.71 58.78 0.9K
12:21 58.87 58.87 58.87 58.87 8.9K
12:22 58.86 58.91 58.86 58.91 0.9K
12:23 58.89 58.97 58.89 58.97 4.1K
12:25 59.07 59.07 59.07 59.07 1.1K
12:27 59.14 59.14 59.13 59.13 0.8K
12:28 59.14 59.14 59.13 59.13 1.2K
12:29 59.12 59.12 59.12 59.12 0.3K
12:30 59.12 59.12 59.12 59.12 2.1K
12:31 59.01 59.01 59.01 59.01 1.0K
12:35 59.08 59.08 59.01 59.01 2.0K
12:36 59.01 59.01 58.91 58.91 3.3K
12:37 58.91 58.91 58.90 58.90 1.4K
12:38 58.84 58.84 58.84 58.84 0.8K
12:39 58.85 58.85 58.85 58.85 0.2K
12:40 58.80 58.85 58.80 58.84 1.2K
12:42 58.85 58.85 58.85 58.85 0.4K
12:44 58.85 58.85 58.85 58.85 0.7K
12:45 58.91 58.91 58.91 58.91 1.3K
12:52 58.81 58.81 58.81 58.81 2.5K
12:54 58.76 58.76 58.76 58.76 2.4K
12:56 58.67 58.67 58.67 58.67 1.6K
12:58 58.72 58.72 58.72 58.72 1.3K
13:02 58.72 58.72 58.72 58.72 0.2K
13:04 58.74 58.74 58.74 58.74 0.2K
13:06 58.73 58.73 58.73 58.73 0.7K
13:09 58.64 58.64 58.64 58.64 0.8K
13:12 58.64 58.64 58.47 58.55 3.8K
13:13 58.46 58.46 58.46 58.46 0.3K
13:14 58.50 58.50 58.50 58.50 0.4K
13:16 58.48 58.48 58.45 58.45 1.7K
13:17 58.38 58.38 58.37 58.37 1.2K
13:19 58.50 58.50 58.43 58.43 4.0K
13:21 58.48 58.49 58.48 58.49 2.1K
13:23 58.48 58.48 58.48 58.48 0.9K
13:26 58.41 58.41 58.41 58.41 0.1K
13:27 58.48 58.48 58.48 58.48 1.6K
13:37 58.56 58.56 58.56 58.56 1.6K
13:39 58.55 58.55 58.55 58.55 1.0K
13:40 58.61 58.61 58.61 58.61 1.3K
13:41 58.65 58.65 58.65 58.65 0.7K
13:43 58.62 58.62 58.62 58.62 1.2K
13:45 58.67 58.67 58.67 58.67 0.3K
13:47 58.66 58.66 58.66 58.66 0.9K
13:50 58.60 58.60 58.60 58.60 0.2K
13:51 58.59 58.59 58.58 58.58 1.2K
13:52 58.51 58.51 58.51 58.51 1.1K
13:53 58.55 58.55 58.55 58.55 2.4K
13:56 58.52 58.52 58.52 58.52 0.2K
13:57 58.46 58.47 58.46 58.47 0.4K
13:58 58.55 58.55 58.55 58.55 0.4K
14:00 58.56 58.56 58.56 58.56 0.2K
14:01 58.56 58.56 58.56 58.56 0.3K
14:02 58.49 58.49 58.49 58.49 0.2K
14:03 58.56 58.56 58.56 58.56 1.4K
14:05 58.56 58.56 58.56 58.56 0.4K
14:07 58.57 58.57 58.57 58.57 2.0K
14:08 58.57 58.57 58.57 58.57 0.6K
14:09 58.57 58.57 58.57 58.57 0.2K
14:10 58.57 58.60 58.57 58.57 1.6K
14:11 58.60 58.70 58.60 58.70 2.8K
14:12 58.72 58.72 58.72 58.72 0.9K
14:15 58.82 58.87 58.81 58.81 2.1K
14:16 58.84 58.84 58.84 58.84 1.4K
14:17 58.81 58.81 58.81 58.81 0.1K
14:18 58.84 58.84 58.84 58.84 1.7K
14:20 58.85 58.85 58.85 58.85 0.8K
14:21 58.78 58.78 58.78 58.78 0.5K
14:22 58.84 58.84 58.84 58.84 1.5K
14:25 58.76 58.76 58.71 58.71 9.0K
14:27 58.68 58.68 58.64 58.64 1.4K
14:28 58.58 58.58 58.58 58.58 1.0K
14:32 58.61 58.61 58.61 58.61 1.0K
14:33 58.70 58.70 58.70 58.70 1.3K
14:35 58.73 58.73 58.73 58.73 0.6K
14:36 58.76 58.76 58.76 58.76 0.8K
14:37 58.68 58.68 58.68 58.68 2.4K
14:40 58.70 58.74 58.70 58.74 0.8K
14:41 58.73 58.74 58.73 58.74 2.2K
14:42 58.74 58.74 58.74 58.74 1.8K
14:44 58.74 58.75 58.74 58.75 0.8K
14:45 58.76 58.82 58.76 58.76 3.6K
14:46 58.76 58.77 58.76 58.77 1.5K
14:49 58.76 58.76 58.76 58.76 1.1K
14:51 58.77 58.77 58.77 58.77 0.5K
14:52 58.77 58.77 58.64 58.64 3.7K
14:53 58.62 58.66 58.62 58.66 1.5K
14:55 58.65 58.69 58.65 58.69 0.7K
14:56 58.74 58.74 58.69 58.69 1.2K
14:57 58.72 58.72 58.71 58.71 0.7K
14:58 58.78 58.82 58.78 58.78 4.9K
14:59 58.84 58.84 58.76 58.80 5.8K
15:00 58.77 58.77 58.77 58.77 0.6K
15:01 58.71 58.71 58.68 58.68 2.3K
15:05 58.59 58.59 58.58 58.58 1.4K
15:07 58.58 58.58 58.55 58.55 1.9K
15:08 58.56 58.56 58.53 58.53 0.6K
15:09 58.62 58.62 58.62 58.62 0.8K
15:11 58.62 58.62 58.62 58.62 0.4K
15:13 58.62 58.62 58.62 58.62 0.3K
15:14 58.61 58.61 58.60 58.60 0.5K
15:15 58.60 58.60 58.59 58.59 2.1K
15:16 58.61 58.61 58.61 58.61 0.7K
15:17 58.60 58.60 58.60 58.60 0.5K
15:19 58.60 58.60 58.54 58.54 2.6K
15:20 58.50 58.50 58.50 58.50 0.9K
15:21 58.55 58.55 58.47 58.47 0.4K
15:22 58.46 58.52 58.45 58.52 1.3K
15:23 58.44 58.44 58.44 58.44 0.2K
15:24 58.44 58.44 58.44 58.44 0.9K
15:25 58.41 58.41 58.40 58.40 0.9K
15:26 58.46 58.46 58.46 58.46 0.7K
15:27 58.38 58.52 58.38 58.52 10.5K
15:28 58.54 58.54 58.54 58.54 1.1K
15:29 58.56 58.65 58.56 58.65 1.2K
15:30 58.58 58.59 58.58 58.59 1.3K
15:31 58.61 58.61 58.61 58.61 1.9K
15:32 58.62 58.62 58.52 58.52 1.6K
15:33 58.55 58.55 58.55 58.55 0.5K
15:35 58.51 58.51 58.49 58.50 3.2K
15:36 58.44 58.44 58.42 58.42 2.1K
15:37 58.48 58.48 58.48 58.48 0.6K
15:38 58.47 58.47 58.47 58.47 1.0K
15:39 58.43 58.45 58.43 58.45 1.9K
15:41 58.47 58.49 58.47 58.48 4.1K
15:42 58.47 58.47 58.47 58.47 2.3K
15:43 58.51 58.51 58.44 58.44 1.5K
15:45 58.48 58.48 58.40 58.40 3.7K
15:46 58.39 58.42 58.39 58.41 1.7K
15:47 58.35 58.35 58.31 58.31 4.0K
15:48 58.31 58.31 58.31 58.31 1.0K
15:49 58.32 58.37 58.32 58.37 4.1K
15:50 58.44 58.67 58.44 58.67 6.0K
15:51 58.59 58.64 58.56 58.64 5.4K
15:52 58.57 58.62 58.53 58.62 6.6K
15:53 58.62 58.70 58.62 58.66 3.7K
15:54 58.67 58.78 58.66 58.66 16.6K
15:55 58.63 58.64 58.57 58.57 10.5K
15:56 58.56 58.58 58.51 58.51 7.1K
15:57 58.53 58.55 58.49 58.51 19.3K
15:58 58.50 58.52 58.49 58.52 6.8K
15:59 58.51 58.59 58.51 58.57 175.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし