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
09:35 55.88 55.88 55.83 55.83 2.8K
09:36 55.88 55.88 55.88 55.88 0.7K
09:38 55.59 55.59 55.59 55.59 0.2K
09:40 55.96 55.96 55.96 55.96 0.7K
09:45 55.99 55.99 55.99 55.99 0.4K
09:47 56.08 56.08 56.08 56.08 0.1K
09:48 55.93 55.93 55.93 55.93 0.2K
09:51 55.89 55.89 55.89 55.89 0.2K
09:52 55.93 55.93 55.90 55.90 0.3K
09:56 55.98 55.98 55.98 55.98 0.1K
09:58 55.94 55.94 55.94 55.94 0.4K
09:59 55.92 55.92 55.92 55.92 0.1K
10:00 55.91 55.91 55.91 55.91 1.6K
10:02 55.89 55.89 55.89 55.89 2.0K
10:04 55.83 55.83 55.83 55.83 0.7K
10:05 55.67 55.67 55.65 55.66 3.0K
10:08 55.73 55.73 55.73 55.73 0.3K
10:11 55.66 55.66 55.66 55.66 0.2K
10:12 55.67 55.73 55.66 55.66 1.2K
10:15 55.47 55.50 55.47 55.47 2.6K
10:16 55.43 55.43 55.43 55.43 1.0K
10:19 55.34 55.34 55.34 55.34 0.3K
10:20 55.24 55.35 55.24 55.29 2.0K
10:24 55.31 55.31 55.31 55.31 0.3K
10:26 55.27 55.27 55.27 55.27 0.3K
10:28 55.32 55.32 55.32 55.32 0.4K
10:29 55.32 55.32 55.28 55.28 0.8K
10:31 55.24 55.24 55.12 55.12 1.6K
10:33 55.13 55.30 55.01 55.01 3.4K
10:40 55.17 55.17 55.17 55.17 0.9K
10:41 55.09 55.09 55.09 55.09 0.4K
10:43 55.24 55.24 55.10 55.10 2.8K
10:45 55.17 55.18 55.09 55.18 2.7K
10:47 55.12 55.12 55.12 55.12 0.4K
10:49 55.20 55.20 55.20 55.20 1.4K
10:50 55.07 55.07 55.07 55.07 0.6K
10:54 55.11 55.11 55.11 55.11 1.0K
10:55 55.01 55.01 55.01 55.01 0.4K
10:56 55.06 55.06 55.06 55.06 0.6K
10:57 55.09 55.09 54.96 54.96 1.3K
10:58 54.98 54.98 54.98 54.98 0.8K
11:03 54.86 54.86 54.82 54.82 2.9K
11:09 54.83 54.83 54.83 54.83 0.8K
11:10 54.83 54.83 54.75 54.75 0.7K
11:11 54.82 54.82 54.82 54.82 0.7K
11:14 54.74 54.74 54.74 54.74 0.4K
11:17 54.74 54.74 54.74 54.74 0.2K
11:18 54.74 54.79 54.74 54.79 0.5K
11:19 54.79 54.79 54.79 54.79 0.3K
11:20 54.79 54.79 54.79 54.79 3.6K
11:22 54.72 54.72 54.72 54.72 0.6K
11:23 54.79 54.79 54.79 54.79 0.9K
11:26 54.74 54.74 54.74 54.74 1.1K
11:28 54.65 54.65 54.65 54.65 1.1K
11:29 54.53 54.53 54.53 54.53 0.3K
11:30 54.56 54.56 54.56 54.56 0.3K
11:31 54.61 54.61 54.61 54.61 1.0K
11:33 54.36 54.36 54.36 54.36 0.2K
11:34 54.33 54.33 54.33 54.33 2.2K
11:38 54.39 54.39 54.39 54.39 0.6K
11:43 54.43 54.43 54.43 54.43 0.4K
11:44 54.36 54.36 54.36 54.36 2.4K
11:49 54.17 54.17 54.17 54.17 0.1K
11:50 54.17 54.17 54.17 54.17 0.4K
11:53 54.22 54.22 54.22 54.22 0.4K
11:54 54.23 54.24 54.23 54.24 1.8K
11:55 54.25 54.25 54.25 54.25 0.1K
11:56 54.27 54.27 54.27 54.27 0.7K
11:58 54.26 54.26 54.26 54.26 0.5K
11:59 54.22 54.22 54.22 54.22 1.3K
12:02 54.21 54.21 54.21 54.21 0.6K
12:05 54.21 54.21 54.21 54.21 0.5K
12:06 54.21 54.23 54.21 54.23 2.5K
12:08 54.34 54.34 54.34 54.34 0.2K
12:09 54.38 54.38 54.38 54.38 0.4K
12:12 54.36 54.44 54.36 54.44 1.0K
12:15 54.45 54.56 54.45 54.56 5.5K
12:16 54.60 54.61 54.60 54.61 1.9K
12:17 54.73 54.82 54.64 54.81 7.6K
12:18 54.75 54.79 54.75 54.75 2.3K
12:19 54.75 54.75 54.65 54.65 4.6K
12:20 54.63 54.63 54.63 54.63 0.8K
12:22 54.54 54.55 54.54 54.55 1.6K
12:24 54.61 54.61 54.61 54.61 0.7K
12:29 54.55 54.55 54.55 54.55 0.5K
12:31 54.64 54.64 54.64 54.64 0.9K
12:33 54.68 54.70 54.68 54.70 1.2K
12:36 54.69 54.69 54.69 54.69 0.2K
12:37 54.69 54.69 54.69 54.69 0.4K
12:40 54.67 54.67 54.67 54.67 0.4K
12:41 54.68 54.68 54.68 54.68 0.5K
12:44 54.68 54.68 54.68 54.68 1.0K
12:46 54.71 54.71 54.71 54.71 0.2K
12:47 54.60 54.60 54.58 54.58 1.3K
12:48 54.56 54.56 54.56 54.56 0.9K
12:50 54.54 54.54 54.54 54.54 2.3K
12:51 54.58 54.58 54.58 54.58 0.2K
12:52 54.45 54.45 54.41 54.41 1.1K
12:53 54.35 54.35 54.35 54.35 0.6K
12:59 54.32 54.32 54.32 54.32 0.5K
13:02 54.31 54.31 54.28 54.28 2.3K
13:05 54.18 54.18 54.18 54.18 0.3K
13:07 54.15 54.15 54.15 54.15 0.7K
13:10 54.10 54.10 54.10 54.10 0.5K
13:11 54.03 54.03 54.03 54.03 0.2K
13:12 54.07 54.07 54.05 54.05 0.8K
13:15 54.09 54.09 54.02 54.02 0.8K
13:16 54.08 54.08 54.08 54.08 1.3K
13:17 54.13 54.13 54.13 54.13 0.8K
13:18 54.11 54.11 54.11 54.11 1.5K
13:20 54.15 54.15 54.15 54.15 0.6K
13:23 54.26 54.26 54.26 54.26 0.3K
13:24 54.22 54.28 54.22 54.22 2.0K
13:29 54.24 54.24 54.24 54.24 0.3K
13:30 54.23 54.30 54.23 54.30 1.3K
13:31 54.37 54.37 54.37 54.37 1.7K
13:32 54.39 54.44 54.39 54.44 0.3K
13:33 54.35 54.35 54.35 54.35 0.3K
13:34 54.35 54.35 54.35 54.35 2.9K
13:36 54.27 54.27 54.27 54.27 0.2K
13:37 54.26 54.26 54.26 54.26 0.7K
13:38 54.24 54.24 54.24 54.24 0.2K
13:39 54.24 54.24 54.24 54.24 0.4K
13:40 54.27 54.27 54.22 54.22 0.7K
13:42 54.21 54.24 54.21 54.21 2.9K
13:43 54.22 54.22 54.17 54.17 1.7K
13:45 54.31 54.42 54.31 54.42 1.2K
13:46 54.33 54.33 54.31 54.31 2.4K
13:47 54.32 54.32 54.32 54.32 0.4K
13:48 54.35 54.35 54.35 54.35 1.0K
13:51 54.36 54.37 54.36 54.37 0.9K
13:53 54.37 54.37 54.36 54.36 1.6K
13:56 54.23 54.23 54.23 54.23 0.8K
13:57 54.25 54.25 54.25 54.25 1.2K
13:58 54.24 54.24 54.23 54.23 0.7K
13:59 54.23 54.23 54.20 54.20 0.6K
14:00 54.23 54.23 54.21 54.21 1.1K
14:01 54.20 54.20 54.20 54.20 0.1K
14:02 54.20 54.20 54.20 54.20 1.8K
14:05 54.25 54.25 54.25 54.25 1.6K
14:07 54.24 54.24 54.24 54.24 1.7K
14:09 54.24 54.24 54.16 54.22 2.7K
14:10 54.17 54.17 54.17 54.17 1.1K
14:11 54.22 54.22 54.22 54.22 0.4K
14:12 54.18 54.18 54.18 54.18 0.3K
14:13 54.21 54.21 54.18 54.18 0.8K
14:14 54.18 54.22 54.16 54.22 0.4K
14:15 54.11 54.11 54.10 54.10 3.9K
14:16 54.14 54.14 54.14 54.14 1.4K
14:17 54.21 54.26 54.21 54.26 2.7K
14:19 54.28 54.28 54.28 54.28 0.9K
14:22 54.22 54.22 54.22 54.22 0.8K
14:23 54.23 54.23 54.23 54.23 0.9K
14:24 54.23 54.23 54.22 54.22 0.8K
14:25 54.22 54.22 54.22 54.22 2.2K
14:26 54.17 54.17 54.17 54.17 0.2K
14:27 54.23 54.23 54.23 54.23 0.3K
14:28 54.27 54.27 54.23 54.23 0.9K
14:29 54.37 54.37 54.37 54.37 1.6K
14:30 54.34 54.34 54.34 54.34 1.6K
14:32 54.35 54.35 54.35 54.35 1.6K
14:34 54.35 54.35 54.35 54.35 0.7K
14:35 54.35 54.35 54.35 54.35 1.3K
14:36 54.31 54.31 54.31 54.31 2.9K
14:37 54.32 54.32 54.28 54.28 2.3K
14:40 54.30 54.30 54.24 54.29 0.8K
14:42 54.26 54.26 54.26 54.26 1.2K
14:44 54.25 54.25 54.21 54.21 1.4K
14:45 54.21 54.21 54.21 54.21 0.3K
14:46 54.26 54.32 54.26 54.32 2.6K
14:47 54.33 54.33 54.30 54.30 2.2K
14:48 54.30 54.30 54.30 54.30 0.4K
14:49 54.34 54.34 54.34 54.34 0.5K
14:51 54.24 54.26 54.24 54.26 2.1K
14:52 54.18 54.18 54.17 54.17 2.7K
14:53 54.11 54.11 54.11 54.11 0.3K
14:54 54.15 54.15 54.15 54.15 0.4K
14:55 54.17 54.17 54.17 54.17 0.4K
14:56 54.16 54.16 54.14 54.14 3.0K
14:59 54.14 54.14 54.10 54.10 2.7K
15:00 54.14 54.22 54.14 54.22 2.2K
15:01 54.25 54.30 54.25 54.30 4.8K
15:03 54.36 54.36 54.36 54.36 0.8K
15:04 54.40 54.40 54.40 54.40 1.3K
15:07 54.38 54.39 54.38 54.39 0.9K
15:08 54.34 54.44 54.34 54.44 3.4K
15:10 54.44 54.44 54.44 54.44 1.6K
15:11 54.52 54.53 54.48 54.48 2.3K
15:12 54.50 54.50 54.50 54.50 0.1K
15:13 54.50 54.50 54.50 54.50 1.2K
15:15 54.52 54.56 54.52 54.56 0.8K
15:16 54.56 54.60 54.56 54.60 6.0K
15:17 54.70 54.72 54.70 54.72 1.9K
15:18 54.72 54.76 54.72 54.76 1.1K
15:19 54.79 54.80 54.78 54.78 1.4K
15:20 54.77 54.77 54.73 54.77 1.2K
15:21 54.74 54.87 54.74 54.86 5.0K
15:22 54.87 54.92 54.85 54.92 2.8K
15:23 54.91 54.94 54.86 54.94 3.2K
15:24 54.90 54.98 54.90 54.98 1.9K
15:25 55.00 55.01 54.92 54.92 3.6K
15:26 54.95 54.98 54.94 54.94 1.4K
15:27 54.97 54.99 54.87 54.99 4.5K
15:28 55.06 55.06 54.98 54.98 1.9K
15:29 54.95 54.95 54.93 54.95 4.7K
15:30 55.00 55.01 54.93 54.96 2.6K
15:31 54.96 54.96 54.96 54.96 1.6K
15:32 54.99 54.99 54.99 54.99 1.4K
15:33 54.92 54.96 54.92 54.96 4.2K
15:34 54.95 54.95 54.93 54.94 2.7K
15:35 55.02 55.07 54.83 55.07 13.5K
15:36 55.08 55.08 54.83 54.93 9.2K
15:37 55.04 55.16 55.04 55.16 2.6K
15:38 55.16 55.20 55.15 55.20 5.0K
15:39 55.20 55.20 55.16 55.16 1.7K
15:40 55.12 55.22 55.06 55.06 5.8K
15:41 55.12 55.12 55.02 55.02 2.2K
15:42 55.08 55.11 55.07 55.10 4.1K
15:43 55.10 55.12 55.06 55.06 2.3K
15:44 55.12 55.13 55.07 55.07 3.3K
15:45 55.11 55.18 55.11 55.18 5.6K
15:46 55.12 55.16 55.06 55.06 6.4K
15:47 55.06 55.08 54.99 54.99 19.5K
15:48 55.01 55.02 55.01 55.02 3.0K
15:49 55.04 55.09 55.01 55.01 2.4K
15:50 55.03 55.13 55.02 55.13 9.0K
15:51 55.19 55.19 55.06 55.13 16.5K
15:52 55.14 55.14 55.08 55.10 4.2K
15:53 55.12 55.14 55.11 55.13 4.2K
15:54 55.13 55.22 55.11 55.20 12.6K
15:55 55.12 55.18 55.09 55.11 18.2K
15:56 55.12 55.19 55.12 55.19 14.9K
15:57 55.24 55.24 55.19 55.19 16.0K
15:58 55.18 55.23 55.18 55.19 18.5K
15:59 55.19 55.19 55.08 55.12 293.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし