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 58.81 58.81 58.81 58.81 1.9K
09:31 59.05 59.60 59.05 59.60 3.9K
09:33 58.97 58.97 58.97 58.97 1.2K
09:34 58.36 58.36 58.36 58.36 0.6K
09:42 59.11 59.11 59.11 59.11 0.8K
09:43 58.71 58.71 58.71 58.71 0.8K
09:52 58.93 58.93 58.93 58.93 1.3K
09:59 59.05 59.05 59.05 59.05 0.4K
10:00 59.06 59.08 59.06 59.08 2.6K
10:03 58.84 58.84 58.84 58.84 1.4K
10:06 58.99 58.99 58.99 58.99 1.2K
10:13 58.77 58.77 58.77 58.77 1.4K
10:17 58.76 58.76 58.68 58.68 0.7K
10:19 58.64 58.75 58.64 58.75 1.1K
10:20 58.73 58.73 58.67 58.69 2.8K
10:24 58.66 58.66 58.66 58.66 0.6K
10:27 58.66 58.66 58.66 58.66 1.0K
10:29 58.51 58.51 58.51 58.51 1.5K
10:32 58.43 58.46 58.43 58.46 0.8K
10:33 58.45 58.45 58.45 58.45 1.6K
10:37 58.60 58.60 58.60 58.60 1.5K
10:38 58.71 58.71 58.71 58.71 1.5K
10:41 58.64 58.64 58.64 58.64 0.6K
10:45 58.72 58.72 58.72 58.72 0.4K
10:47 58.72 58.72 58.72 58.72 0.5K
10:50 58.66 58.66 58.66 58.66 0.6K
10:54 58.72 58.82 58.72 58.82 1.9K
10:59 58.92 58.92 58.92 58.92 0.5K
11:01 58.92 58.92 58.92 58.92 2.2K
11:04 58.86 58.86 58.86 58.86 0.6K
11:05 58.82 58.82 58.82 58.82 0.6K
11:07 58.88 58.88 58.88 58.88 2.5K
11:09 59.02 59.02 59.02 59.02 1.0K
11:10 59.04 59.04 59.04 59.04 0.9K
11:13 58.96 58.96 58.96 58.96 0.1K
11:14 58.94 58.94 58.94 58.94 0.8K
11:16 59.05 59.05 59.05 59.05 1.8K
11:18 58.87 58.87 58.87 58.87 0.5K
11:22 58.87 58.87 58.87 58.87 0.2K
11:23 58.80 58.80 58.80 58.80 1.5K
11:26 58.82 58.82 58.82 58.82 1.4K
11:28 58.94 58.94 58.94 58.94 0.6K
11:30 58.94 58.94 58.94 58.94 1.1K
11:32 58.91 58.91 58.91 58.91 0.3K
11:34 58.98 58.98 58.98 58.98 0.2K
11:35 58.91 58.91 58.91 58.91 0.9K
11:37 58.91 58.91 58.91 58.91 0.4K
11:39 58.89 58.89 58.89 58.89 1.2K
11:46 58.97 58.97 58.97 58.97 0.2K
11:47 58.97 58.97 58.97 58.97 1.0K
11:48 58.94 58.94 58.94 58.94 1.4K
11:50 59.00 59.00 59.00 59.00 1.2K
11:53 58.96 58.99 58.96 58.99 0.9K
11:54 58.94 58.94 58.94 58.94 2.2K
11:59 58.94 58.94 58.94 58.94 0.7K
12:01 58.97 58.97 58.97 58.97 0.7K
12:02 59.00 59.00 59.00 59.00 1.4K
12:05 59.07 59.07 59.07 59.07 1.6K
12:06 59.03 59.03 59.03 59.03 0.8K
12:09 59.07 59.07 59.07 59.07 0.8K
12:12 59.10 59.10 59.10 59.10 0.7K
12:15 59.19 59.19 59.19 59.19 0.8K
12:16 59.20 59.20 59.20 59.20 1.1K
12:18 59.26 59.26 59.26 59.26 1.3K
12:20 59.23 59.23 59.23 59.23 2.6K
12:25 59.12 59.12 59.12 59.12 0.4K
12:26 59.17 59.17 59.17 59.17 0.1K
12:27 59.06 59.11 59.06 59.11 1.5K
12:34 59.18 59.18 59.18 59.18 0.8K
12:35 59.20 59.20 59.20 59.20 0.2K
12:38 59.16 59.16 59.16 59.16 0.6K
12:39 59.17 59.17 59.17 59.17 0.2K
12:40 59.20 59.20 59.20 59.20 1.1K
12:41 59.23 59.23 59.23 59.23 0.2K
12:42 59.24 59.24 59.24 59.24 2.7K
12:44 59.23 59.23 59.23 59.23 0.9K
12:45 59.23 59.23 59.18 59.18 1.4K
12:46 59.20 59.20 59.16 59.16 1.4K
12:47 59.20 59.20 59.20 59.20 1.0K
12:48 59.18 59.23 59.18 59.23 2.1K
12:53 59.18 59.18 59.18 59.18 0.9K
12:55 59.17 59.17 59.17 59.17 0.6K
12:56 59.17 59.17 59.12 59.12 3.8K
12:58 59.23 59.24 59.23 59.24 1.1K
12:59 59.27 59.29 59.27 59.29 1.4K
13:02 59.28 59.28 59.28 59.28 0.6K
13:03 59.22 59.22 59.22 59.22 0.8K
13:04 59.25 59.33 59.25 59.33 1.2K
13:07 59.33 59.37 59.33 59.37 0.7K
13:10 59.35 59.35 59.31 59.31 0.9K
13:11 59.27 59.34 59.27 59.34 0.7K
13:13 59.40 59.48 59.40 59.48 5.8K
13:14 59.48 59.48 59.46 59.48 6.4K
13:15 59.48 59.48 59.48 59.48 0.7K
13:16 59.49 59.49 59.49 59.49 1.1K
13:18 59.51 59.51 59.51 59.51 0.6K
13:19 59.56 59.56 59.56 59.56 0.9K
13:20 59.52 59.52 59.52 59.52 1.0K
13:27 59.56 59.56 59.56 59.56 0.1K
13:28 59.56 59.56 59.56 59.56 1.7K
13:32 59.61 59.61 59.61 59.61 0.3K
13:33 59.68 59.71 59.68 59.71 0.8K
13:34 59.69 59.69 59.69 59.69 0.9K
13:35 59.72 59.72 59.72 59.72 0.5K
13:36 59.74 59.74 59.69 59.69 5.4K
13:40 59.77 59.79 59.77 59.79 1.3K
13:45 59.82 59.82 59.82 59.82 0.1K
13:46 59.82 59.82 59.82 59.82 0.2K
13:47 59.87 59.93 59.82 59.93 6.0K
13:49 59.93 59.98 59.93 59.98 0.6K
13:51 59.92 59.95 59.92 59.93 6.9K
13:55 59.91 59.91 59.91 59.91 0.4K
13:56 59.95 59.95 59.95 59.95 0.5K
13:58 60.01 60.01 60.01 60.01 0.1K
13:59 60.01 60.03 60.01 60.03 0.5K
14:00 59.98 59.99 59.98 59.99 1.5K
14:01 59.98 59.98 59.97 59.97 3.1K
14:03 59.98 59.98 59.98 59.98 0.8K
14:06 59.98 59.98 59.98 59.98 1.6K
14:07 59.97 59.97 59.96 59.96 3.0K
14:08 59.94 59.95 59.94 59.95 3.4K
14:10 59.95 59.95 59.91 59.91 5.1K
14:12 59.92 59.92 59.91 59.91 1.3K
14:13 59.91 59.92 59.91 59.92 4.9K
14:15 59.93 59.94 59.90 59.94 1.0K
14:16 59.94 59.94 59.94 59.94 0.8K
14:17 59.92 59.92 59.92 59.92 0.4K
14:18 59.94 59.94 59.94 59.94 0.6K
14:20 59.90 59.92 59.90 59.92 2.1K
14:21 59.90 59.90 59.89 59.89 1.7K
14:22 59.91 59.91 59.91 59.91 1.0K
14:23 59.93 59.93 59.93 59.93 0.3K
14:24 59.90 59.90 59.90 59.90 0.2K
14:26 59.92 59.92 59.86 59.86 1.1K
14:27 59.87 59.87 59.87 59.87 1.8K
14:28 59.89 59.91 59.89 59.91 0.8K
14:29 59.91 59.93 59.91 59.93 4.9K
14:30 60.03 60.03 60.03 60.03 0.9K
14:31 60.03 60.06 60.03 60.06 2.3K
14:32 60.04 60.06 59.98 59.98 2.4K
14:33 60.01 60.01 60.00 60.00 2.3K
14:34 60.01 60.01 60.01 60.01 3.1K
14:36 60.02 60.02 60.00 60.00 11.0K
14:37 59.92 59.98 59.92 59.98 0.7K
14:38 59.88 59.88 59.86 59.86 0.9K
14:40 59.86 59.86 59.64 59.64 3.5K
14:42 59.63 59.63 59.61 59.61 0.9K
14:43 59.62 59.62 59.62 59.62 0.5K
14:44 59.63 59.63 59.63 59.63 0.3K
14:45 59.66 59.66 59.66 59.66 0.3K
14:46 59.69 59.69 59.63 59.63 0.5K
14:48 59.71 59.71 59.65 59.65 0.5K
14:49 59.65 59.65 59.65 59.65 0.5K
14:51 59.64 59.64 59.61 59.61 1.5K
14:53 59.59 59.59 59.59 59.59 0.4K
14:54 59.56 59.56 59.56 59.56 3.4K
14:55 59.56 59.56 59.50 59.50 4.2K
14:57 59.48 59.54 59.48 59.54 2.8K
14:58 59.51 59.51 59.51 59.51 1.6K
14:59 59.48 59.48 59.48 59.48 0.3K
15:00 59.46 59.46 59.46 59.46 0.6K
15:01 59.51 59.51 59.51 59.51 0.3K
15:02 59.51 59.58 59.51 59.54 1.8K
15:05 59.52 59.52 59.52 59.52 0.9K
15:07 59.53 59.57 59.53 59.56 1.3K
15:08 59.57 59.57 59.51 59.51 1.9K
15:09 59.51 59.54 59.51 59.54 0.5K
15:10 59.54 59.55 59.54 59.55 0.4K
15:11 59.59 59.59 59.53 59.53 1.3K
15:14 59.55 59.55 59.55 59.55 0.6K
15:17 59.57 59.57 59.57 59.57 0.3K
15:18 59.59 59.59 59.56 59.56 2.4K
15:20 59.57 59.57 59.57 59.57 0.7K
15:21 59.60 59.60 59.60 59.60 0.1K
15:22 59.58 59.61 59.58 59.61 1.1K
15:23 59.59 59.66 59.59 59.66 1.6K
15:24 59.67 59.71 59.67 59.71 0.9K
15:25 59.66 59.66 59.65 59.65 1.3K
15:26 59.63 59.64 59.62 59.64 3.5K
15:27 59.69 59.69 59.69 59.69 1.2K
15:28 59.66 59.66 59.66 59.66 2.3K
15:29 59.66 59.66 59.59 59.59 2.0K
15:30 59.64 59.64 59.57 59.62 1.7K
15:31 59.62 59.62 59.62 59.62 0.8K
15:32 59.67 59.67 59.67 59.67 1.8K
15:35 59.70 59.70 59.70 59.70 5.4K
15:37 59.70 59.70 59.70 59.70 1.0K
15:38 59.70 59.70 59.70 59.70 2.2K
15:39 59.73 59.73 59.72 59.72 2.7K
15:40 59.74 59.74 59.72 59.72 4.2K
15:41 59.75 59.76 59.75 59.76 1.9K
15:42 59.74 59.75 59.73 59.75 1.6K
15:43 59.80 59.80 59.79 59.79 1.3K
15:44 59.80 59.80 59.73 59.73 11.3K
15:45 59.73 59.73 59.73 59.73 0.7K
15:46 59.79 59.83 59.79 59.82 4.4K
15:47 59.82 59.82 59.77 59.77 6.3K
15:48 59.77 59.79 59.76 59.79 2.4K
15:49 59.77 59.78 59.77 59.78 3.0K
15:50 59.78 59.79 59.76 59.79 2.3K
15:51 59.78 59.78 59.77 59.78 4.4K
15:52 59.77 59.79 59.77 59.79 3.3K
15:53 59.79 59.82 59.77 59.82 5.0K
15:54 59.80 59.87 59.80 59.83 12.2K
15:55 59.79 59.79 59.71 59.71 7.5K
15:56 59.71 59.73 59.71 59.72 8.2K
15:57 59.72 59.78 59.72 59.76 14.4K
15:58 59.74 59.74 59.71 59.71 10.4K
15:59 59.72 59.72 59.63 59.69 108.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし