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 58.29 58.29 58.29 58.29 2.4K
09:33 58.84 58.84 58.68 58.68 1.1K
09:34 58.72 58.72 58.72 58.72 0.3K
09:35 58.93 58.93 58.76 58.76 0.9K
09:36 58.94 58.94 58.94 58.94 0.1K
09:37 58.94 59.03 58.94 59.03 1.4K
09:39 59.28 59.28 59.27 59.27 1.3K
09:41 58.87 58.87 58.87 58.87 0.2K
09:43 59.04 59.04 59.04 59.04 1.3K
09:48 59.25 59.33 59.25 59.33 3.2K
09:49 59.36 59.36 59.36 59.36 0.5K
09:50 59.36 59.36 59.36 59.36 0.7K
09:54 59.29 59.29 59.29 59.29 0.3K
09:56 59.39 59.47 59.39 59.47 1.7K
09:57 59.31 59.31 59.31 59.31 3.5K
09:58 59.36 59.36 59.36 59.36 0.6K
09:59 59.57 59.57 59.57 59.57 0.5K
10:02 59.47 59.48 59.47 59.48 1.1K
10:03 59.45 59.45 59.38 59.38 1.6K
10:04 59.47 59.47 59.47 59.47 1.1K
10:05 59.47 59.54 59.47 59.47 1.1K
10:06 59.38 59.38 59.38 59.38 2.6K
10:09 59.23 59.23 59.23 59.23 1.6K
10:10 59.25 59.25 59.25 59.25 0.5K
10:13 59.02 59.02 59.02 59.02 0.2K
10:14 59.04 59.04 59.04 59.04 0.8K
10:15 59.02 59.02 59.02 59.02 0.8K
10:19 58.96 58.96 58.96 58.96 0.4K
10:20 58.96 58.96 58.96 58.96 0.9K
10:21 59.04 59.04 59.00 59.00 1.2K
10:22 59.01 59.01 59.01 59.01 0.3K
10:23 58.98 58.98 58.91 58.91 2.5K
10:24 58.90 58.90 58.90 58.90 1.6K
10:27 58.86 58.86 58.86 58.86 0.3K
10:29 58.87 58.87 58.87 58.87 0.4K
10:31 58.80 58.80 58.80 58.80 1.7K
10:32 58.78 58.78 58.75 58.75 0.5K
10:33 58.75 58.76 58.75 58.76 0.4K
10:35 58.85 58.85 58.85 58.85 0.1K
10:36 58.86 58.86 58.86 58.86 1.7K
10:41 58.88 58.91 58.83 58.83 2.5K
10:43 58.88 58.88 58.88 58.88 0.3K
10:44 58.91 58.91 58.91 58.91 0.2K
10:45 58.88 58.88 58.87 58.87 0.7K
10:48 58.96 58.96 58.96 58.96 0.2K
10:49 58.94 58.95 58.94 58.95 0.7K
10:50 58.95 58.95 58.95 58.95 1.0K
10:51 58.95 59.00 58.95 59.00 1.6K
10:52 58.95 58.95 58.95 58.95 0.5K
10:55 58.95 58.95 58.95 58.95 0.6K
10:57 58.95 58.95 58.95 58.95 1.0K
10:58 59.04 59.04 59.04 59.04 0.3K
11:02 58.90 58.90 58.90 58.90 1.4K
11:05 58.89 58.89 58.88 58.88 0.9K
11:06 58.85 58.85 58.85 58.85 1.5K
11:09 58.90 58.90 58.90 58.90 3.3K
11:17 59.01 59.01 58.95 58.95 1.7K
11:18 58.98 58.98 58.97 58.97 1.9K
11:20 58.90 58.90 58.90 58.90 1.3K
11:21 58.90 58.90 58.90 58.90 0.4K
11:23 58.90 58.90 58.87 58.87 0.8K
11:25 58.79 58.79 58.79 58.79 0.4K
11:28 58.86 58.86 58.79 58.84 3.0K
11:29 58.84 58.84 58.84 58.84 0.5K
11:30 58.74 58.74 58.74 58.74 1.9K
11:31 58.72 58.72 58.72 58.72 0.4K
11:34 58.75 58.75 58.75 58.75 0.4K
11:36 58.73 58.73 58.73 58.73 0.2K
11:38 58.82 58.82 58.82 58.82 0.8K
11:40 58.79 58.79 58.79 58.79 0.6K
11:41 58.85 58.85 58.85 58.85 0.7K
11:43 58.80 58.80 58.79 58.79 0.5K
11:44 58.80 58.80 58.80 58.80 0.5K
11:45 58.80 58.80 58.80 58.80 0.1K
11:46 58.70 58.70 58.70 58.70 0.7K
11:50 58.73 58.73 58.73 58.73 0.2K
11:51 58.73 58.73 58.73 58.73 1.1K
11:54 58.72 58.72 58.72 58.72 0.4K
11:56 58.72 58.72 58.72 58.72 0.3K
11:57 58.67 58.67 58.67 58.67 0.7K
12:01 58.67 58.67 58.65 58.65 1.0K
12:05 58.68 58.70 58.68 58.70 1.7K
12:06 58.70 58.70 58.70 58.70 0.2K
12:07 58.64 58.64 58.64 58.64 0.4K
12:08 58.69 58.69 58.65 58.65 1.6K
12:13 58.61 58.61 58.61 58.61 1.4K
12:15 58.60 58.65 58.60 58.65 0.6K
12:16 58.67 58.67 58.67 58.67 0.6K
12:21 58.68 58.68 58.68 58.68 2.6K
12:23 58.63 58.63 58.63 58.63 0.9K
12:26 58.60 58.60 58.60 58.60 0.7K
12:29 58.60 58.60 58.60 58.60 2.7K
12:39 58.64 58.64 58.64 58.64 0.4K
12:41 58.70 58.70 58.70 58.70 1.4K
12:43 58.76 58.76 58.73 58.73 2.9K
12:48 58.77 58.77 58.77 58.77 1.0K
12:51 58.82 58.82 58.82 58.82 0.1K
12:52 58.82 58.82 58.82 58.82 0.3K
12:53 58.77 58.80 58.77 58.80 1.1K
12:55 58.83 58.83 58.83 58.83 0.3K
12:56 58.73 58.73 58.73 58.73 1.7K
13:00 58.66 58.66 58.66 58.65 1.4K
13:09 58.57 58.57 58.54 58.54 1.3K
13:11 58.49 58.49 58.49 58.49 1.6K
13:17 58.49 58.55 58.49 58.55 0.6K
13:18 58.51 58.51 58.51 58.51 0.8K
13:20 58.51 58.51 58.44 58.44 0.8K
13:22 58.48 58.48 58.43 58.43 1.2K
13:26 58.59 58.62 58.59 58.62 2.0K
13:28 58.58 58.58 58.58 58.58 2.0K
13:29 58.47 58.47 58.47 58.47 0.2K
13:31 58.53 58.53 58.53 58.53 0.4K
13:33 58.50 58.50 58.50 58.50 0.6K
13:37 58.51 58.51 58.51 58.51 0.3K
13:39 58.57 58.57 58.57 58.57 0.5K
13:42 58.56 58.56 58.56 58.56 0.9K
13:43 58.49 58.50 58.49 58.50 1.2K
13:46 58.53 58.53 58.53 58.53 0.1K
13:48 58.59 58.59 58.59 58.59 0.5K
13:50 58.59 58.59 58.59 58.59 1.0K
13:51 58.65 58.65 58.65 58.65 0.6K
13:53 58.64 58.64 58.64 58.64 1.8K
13:55 58.63 58.63 58.63 58.63 7.4K
13:56 58.66 58.68 58.66 58.67 1.1K
13:57 58.63 58.63 58.63 58.63 0.6K
13:58 58.64 58.64 58.64 58.64 0.6K
14:01 58.69 58.69 58.69 58.69 1.1K
14:03 58.73 58.73 58.73 58.73 0.4K
14:04 58.70 58.70 58.70 58.70 0.9K
14:05 58.75 58.75 58.72 58.72 0.8K
14:06 58.73 58.73 58.73 58.73 0.3K
14:07 58.78 58.78 58.74 58.74 1.2K
14:10 58.71 58.71 58.71 58.71 1.7K
14:11 58.70 58.70 58.69 58.69 1.1K
14:12 58.72 58.72 58.72 58.72 0.6K
14:13 58.75 58.78 58.75 58.76 1.2K
14:14 58.77 58.77 58.73 58.73 1.6K
14:19 58.73 58.73 58.73 58.73 0.1K
14:20 58.72 58.72 58.72 58.72 1.5K
14:22 58.74 58.74 58.74 58.74 0.3K
14:23 58.74 58.75 58.74 58.75 1.8K
14:26 58.81 58.81 58.81 58.81 1.7K
14:28 58.85 58.86 58.83 58.83 1.4K
14:31 58.86 58.86 58.83 58.83 2.2K
14:33 58.81 58.81 58.81 58.81 1.7K
14:42 58.77 58.77 58.77 58.77 1.2K
14:43 58.77 58.77 58.73 58.73 1.8K
14:46 58.75 58.77 58.75 58.77 2.5K
14:48 58.81 58.81 58.81 58.81 1.5K
14:51 58.84 58.84 58.84 58.84 4.1K
14:54 58.82 58.82 58.82 58.82 2.5K
14:55 58.81 58.81 58.81 58.81 0.7K
14:57 58.80 58.80 58.80 58.80 1.1K
14:59 58.78 58.78 58.78 58.78 0.9K
15:00 58.80 58.80 58.80 58.80 1.8K
15:05 58.79 58.81 58.79 58.81 1.5K
15:06 58.83 58.83 58.83 58.83 0.7K
15:07 58.85 58.86 58.85 58.86 0.9K
15:09 58.88 58.88 58.88 58.88 1.3K
15:14 58.90 58.90 58.90 58.90 1.0K
15:17 58.89 58.90 58.89 58.90 0.4K
15:18 58.90 58.90 58.88 58.88 1.6K
15:19 58.77 58.77 58.74 58.74 2.2K
15:20 58.76 58.80 58.76 58.80 1.0K
15:21 58.82 58.82 58.82 58.82 1.8K
15:25 58.85 58.85 58.85 58.85 0.3K
15:26 58.87 58.87 58.87 58.87 0.9K
15:27 58.84 58.84 58.82 58.82 2.8K
15:30 58.82 58.82 58.82 58.82 0.6K
15:31 58.81 58.84 58.79 58.84 6.2K
15:34 58.85 58.85 58.85 58.85 1.3K
15:35 58.82 58.85 58.67 58.85 21.6K
15:38 58.83 58.83 58.83 58.83 1.6K
15:39 58.81 58.81 58.78 58.81 3.4K
15:40 58.79 58.79 58.79 58.79 1.5K
15:41 58.79 58.79 58.78 58.79 1.7K
15:42 58.83 58.83 58.83 58.83 2.6K
15:43 58.96 58.96 58.96 58.96 2.7K
15:45 58.98 59.06 58.98 59.04 8.9K
15:46 58.99 58.99 58.99 58.99 2.7K
15:48 58.97 58.99 58.97 58.99 4.5K
15:49 58.99 58.99 58.96 58.96 4.1K
15:50 58.98 59.04 58.98 59.04 2.9K
15:51 59.04 59.04 59.04 59.04 2.1K
15:52 59.06 59.09 59.06 59.08 3.3K
15:53 59.09 59.09 59.01 59.01 5.4K
15:54 59.04 59.08 59.04 59.08 8.1K
15:55 59.07 59.17 59.03 59.17 7.3K
15:56 59.16 59.17 59.12 59.12 6.9K
15:57 59.15 59.15 59.13 59.14 5.6K
15:58 59.14 59.14 59.06 59.06 8.9K
15:59 59.05 59.06 58.91 58.98 159.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし