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 58.36 58.58 58.36 58.58 3.2K
09:34 57.88 57.88 57.88 57.88 1.0K
09:35 58.76 58.76 58.76 58.76 1.5K
09:45 58.92 58.92 58.92 58.92 0.2K
09:48 58.64 58.64 58.64 58.64 0.1K
09:50 58.92 58.92 58.92 58.92 0.2K
09:51 58.82 58.82 58.82 58.82 0.3K
09:54 58.91 58.91 58.91 58.91 1.0K
09:57 58.72 58.72 58.72 58.72 0.9K
09:59 58.64 58.64 58.64 58.64 0.3K
10:01 58.57 58.57 58.45 58.45 0.9K
10:02 58.62 58.62 58.62 58.62 0.6K
10:03 58.73 58.73 58.73 58.73 0.3K
10:04 58.58 58.58 58.58 58.58 1.6K
10:05 58.56 58.56 58.56 58.56 1.8K
10:09 58.45 58.45 58.45 58.45 0.8K
10:11 58.53 58.53 58.50 58.50 1.4K
10:12 58.50 58.50 58.50 58.50 3.3K
10:13 58.50 58.50 58.50 58.50 0.8K
10:14 58.53 58.53 58.53 58.53 1.3K
10:17 58.30 58.30 58.30 58.30 0.8K
10:18 58.32 58.47 58.32 58.47 3.0K
10:24 58.35 58.47 58.35 58.47 3.4K
10:28 58.41 58.41 58.41 58.41 0.7K
10:35 58.49 58.49 58.49 58.49 1.2K
10:37 58.60 58.60 58.60 58.60 0.5K
10:39 58.42 58.42 58.42 58.42 0.6K
10:48 58.39 58.39 58.39 58.39 1.3K
10:49 58.44 58.44 58.44 58.44 1.0K
10:54 58.40 58.40 58.40 58.40 0.7K
10:57 58.37 58.37 58.36 58.36 1.3K
11:00 58.51 58.51 58.51 58.51 2.0K
11:03 58.66 58.66 58.66 58.66 1.1K
11:08 58.74 58.74 58.74 58.74 0.4K
11:09 58.71 58.71 58.63 58.63 1.3K
11:10 58.54 58.54 58.54 58.54 0.3K
11:12 58.76 58.76 58.76 58.76 0.5K
11:13 58.76 58.76 58.76 58.76 1.4K
11:15 58.67 58.67 58.67 58.67 0.4K
11:16 58.76 58.87 58.63 58.69 3.0K
11:19 58.88 58.88 58.88 58.88 1.5K
11:20 58.93 58.96 58.78 58.78 1.2K
11:22 58.88 58.93 58.88 58.93 20.7K
11:23 58.86 58.86 58.85 58.85 2.2K
11:24 58.85 59.01 58.85 59.01 3.5K
11:26 59.08 59.16 59.08 59.16 0.4K
11:27 59.04 59.04 59.04 59.04 1.6K
11:32 59.07 59.07 58.98 58.98 0.7K
11:33 59.08 59.08 59.08 59.08 0.7K
11:39 59.07 59.07 59.07 59.07 0.3K
11:41 59.07 59.16 59.07 59.16 0.5K
11:46 59.07 59.07 59.07 59.07 0.5K
11:49 59.08 59.08 59.08 59.08 1.6K
11:50 59.00 59.00 59.00 59.00 0.1K
11:51 58.98 58.98 58.98 58.98 1.7K
11:52 59.00 59.00 58.96 58.96 2.7K
11:53 58.96 58.96 58.96 58.96 0.3K
11:54 58.95 58.95 58.95 58.95 1.0K
11:57 58.93 58.93 58.85 58.85 0.5K
11:58 58.85 58.86 58.81 58.81 3.3K
11:59 58.81 58.81 58.75 58.81 3.2K
12:01 58.77 58.77 58.77 58.77 0.3K
12:03 58.75 58.76 58.75 58.76 1.2K
12:05 58.70 58.70 58.68 58.68 0.7K
12:08 58.69 58.69 58.69 58.69 0.2K
12:10 58.67 58.67 58.67 58.67 0.3K
12:12 58.67 58.67 58.67 58.67 0.4K
12:13 58.67 58.67 58.60 58.60 0.6K
12:15 58.70 58.81 58.70 58.81 1.6K
12:16 58.78 58.78 58.78 58.78 0.1K
12:17 58.78 58.78 58.78 58.78 0.5K
12:19 58.66 58.66 58.66 58.66 1.5K
12:22 58.57 58.61 58.57 58.61 1.6K
12:27 58.53 58.53 58.53 58.53 0.1K
12:28 58.55 58.55 58.54 58.54 4.3K
12:29 58.52 58.54 58.52 58.52 0.6K
12:30 58.52 58.52 58.52 58.52 0.6K
12:32 58.54 58.54 58.54 58.54 1.0K
12:35 58.50 58.50 58.50 58.50 0.9K
12:36 58.45 58.45 58.45 58.45 1.2K
12:37 58.42 58.42 58.42 58.42 0.7K
12:38 58.42 58.42 58.42 58.42 0.2K
12:39 58.36 58.36 58.23 58.23 5.3K
12:53 58.26 58.26 58.26 58.26 0.6K
12:55 58.30 58.30 58.30 58.30 0.3K
12:57 58.28 58.28 58.28 58.28 0.3K
12:58 58.23 58.23 58.23 58.23 0.8K
13:01 58.28 58.28 58.23 58.23 2.6K
13:02 58.23 58.23 58.23 58.23 2.2K
13:03 58.23 58.23 58.23 58.23 0.2K
13:05 58.22 58.22 58.19 58.20 3.9K
13:07 58.24 58.24 58.24 58.24 2.1K
13:11 58.15 58.15 58.15 58.15 0.4K
13:12 58.19 58.19 58.19 58.19 0.2K
13:13 58.19 58.19 58.19 58.19 1.2K
13:23 58.24 58.24 58.20 58.20 1.6K
13:26 58.17 58.17 58.17 58.17 0.3K
13:28 58.20 58.25 58.20 58.25 1.7K
13:30 58.14 58.14 58.14 58.14 0.9K
13:32 58.04 58.04 58.04 58.04 0.3K
13:33 58.04 58.04 58.04 58.04 1.1K
13:37 58.00 58.00 58.00 58.00 0.7K
13:40 57.96 57.96 57.89 57.89 0.6K
13:41 57.92 57.92 57.83 57.83 1.4K
13:42 57.91 57.91 57.91 57.91 0.6K
13:45 57.77 57.77 57.77 57.77 2.1K
13:50 57.62 57.68 57.62 57.68 0.9K
13:51 57.59 57.59 57.53 57.53 1.4K
13:52 57.63 57.63 57.63 57.63 0.8K
13:55 57.61 57.61 57.61 57.61 0.2K
13:56 57.58 57.58 57.58 57.58 0.7K
13:57 57.55 57.55 57.42 57.42 0.6K
13:58 57.44 57.44 57.44 57.44 0.3K
14:00 57.64 57.64 57.48 57.48 3.1K
14:03 57.43 57.43 57.43 57.43 0.2K
14:05 57.49 57.49 57.48 57.48 1.2K
14:06 57.44 57.44 57.44 57.44 0.3K
14:07 57.43 57.43 57.43 57.43 0.6K
14:08 57.45 57.45 57.45 57.45 0.9K
14:09 57.56 57.56 57.56 57.56 0.6K
14:11 57.63 57.63 57.63 57.63 0.7K
14:15 57.63 57.63 57.63 57.63 0.3K
14:17 57.72 57.72 57.54 57.54 0.9K
14:19 57.57 57.57 57.57 57.57 0.9K
14:21 57.58 57.58 57.58 57.58 0.4K
14:22 57.58 57.65 57.58 57.65 1.5K
14:23 57.71 57.71 57.71 57.71 0.1K
14:24 57.71 57.71 57.71 57.71 0.7K
14:26 57.71 57.71 57.71 57.71 0.2K
14:27 57.71 57.71 57.71 57.71 1.0K
14:28 57.70 57.70 57.70 57.70 0.7K
14:30 57.71 57.71 57.71 57.71 1.9K
14:35 57.65 57.65 57.65 57.65 1.7K
14:37 57.67 57.67 57.60 57.60 1.0K
14:39 57.58 57.58 57.58 57.58 0.4K
14:40 57.58 57.58 57.58 57.58 0.3K
14:42 57.55 57.55 57.55 57.55 0.6K
14:43 57.57 57.57 57.57 57.57 1.3K
14:44 57.61 57.65 57.61 57.65 2.2K
14:45 57.70 57.73 57.70 57.73 0.8K
14:48 57.73 57.73 57.73 57.73 1.3K
14:49 57.70 57.70 57.70 57.70 2.0K
14:51 57.67 57.67 57.67 57.67 0.8K
14:52 57.67 57.67 57.67 57.67 0.3K
14:54 57.62 57.62 57.62 57.62 0.4K
14:55 57.67 57.67 57.67 57.67 1.2K
14:58 57.66 57.66 57.66 57.66 0.3K
14:59 57.66 57.66 57.66 57.66 0.7K
15:00 57.59 57.59 57.59 57.59 0.3K
15:01 57.59 57.62 57.59 57.61 1.1K
15:02 57.59 57.59 57.59 57.59 1.0K
15:04 57.61 57.61 57.61 57.61 2.5K
15:09 57.38 57.38 57.38 57.38 1.1K
15:10 57.30 57.30 57.30 57.30 0.6K
15:11 57.30 57.30 57.30 57.30 1.5K
15:12 57.31 57.31 57.30 57.30 6.5K
15:13 57.30 57.31 57.30 57.31 0.2K
15:14 57.30 57.30 57.20 57.20 4.0K
15:15 57.12 57.12 57.12 57.12 1.3K
15:16 57.19 57.26 57.19 57.26 4.1K
15:20 57.15 57.15 57.15 57.15 1.4K
15:21 57.15 57.16 57.15 57.16 0.8K
15:23 57.17 57.21 57.17 57.17 1.2K
15:25 57.21 57.21 57.21 57.21 0.8K
15:26 57.23 57.23 57.19 57.19 2.9K
15:27 57.14 57.14 57.14 57.14 0.4K
15:28 57.10 57.10 57.05 57.05 1.9K
15:29 57.08 57.08 57.08 57.08 0.6K
15:30 57.09 57.18 57.09 57.18 2.0K
15:31 57.12 57.12 57.12 57.12 1.2K
15:32 57.15 57.24 57.15 57.24 2.4K
15:33 57.25 57.25 57.23 57.23 3.9K
15:36 57.15 57.15 57.15 57.15 1.4K
15:37 57.13 57.13 57.10 57.10 2.1K
15:38 57.14 57.14 57.10 57.10 2.9K
15:39 57.06 57.06 57.06 57.06 1.8K
15:40 57.12 57.16 57.10 57.10 3.6K
15:41 57.19 57.20 57.18 57.18 1.9K
15:42 57.18 57.18 57.15 57.15 1.9K
15:44 57.19 57.19 57.19 57.19 1.3K
15:45 57.22 57.24 57.22 57.24 2.5K
15:46 57.22 57.22 57.04 57.04 4.1K
15:47 57.12 57.12 57.04 57.04 4.3K
15:48 57.05 57.05 57.02 57.02 2.3K
15:49 57.09 57.11 57.07 57.08 1.8K
15:50 57.12 57.23 57.11 57.23 5.7K
15:51 57.31 57.31 57.25 57.28 2.2K
15:52 57.27 57.32 57.25 57.25 3.9K
15:53 57.30 57.31 57.27 57.31 2.8K
15:54 57.30 57.40 57.30 57.35 3.0K
15:55 57.33 57.41 57.33 57.41 6.0K
15:56 57.53 57.63 57.53 57.56 8.7K
15:57 57.56 57.61 57.56 57.60 8.2K
15:58 57.57 57.57 57.54 57.54 8.6K
15:59 57.53 57.55 57.49 57.51 94.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし