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 58.56 58.96 58.56 58.96 3.8K
09:32 58.41 58.41 58.41 58.41 0.7K
09:33 58.06 58.06 58.06 58.06 1.0K
09:41 58.91 58.91 58.91 58.91 0.6K
09:45 58.91 59.20 58.91 59.20 0.9K
09:49 58.98 58.98 58.98 58.98 0.2K
09:51 58.61 58.61 58.61 58.61 0.9K
09:53 58.58 58.58 58.58 58.58 0.3K
09:58 58.55 58.55 58.55 58.55 0.6K
10:00 58.80 58.80 58.80 58.80 1.4K
10:02 58.79 58.79 58.79 58.79 0.8K
10:03 59.03 59.03 59.03 59.03 1.5K
10:06 59.05 59.05 59.05 59.05 1.0K
10:09 59.17 59.17 59.17 59.17 0.5K
10:10 59.29 59.29 59.29 59.29 0.3K
10:11 59.24 59.24 59.22 59.22 0.7K
10:12 59.11 59.11 59.08 59.08 2.1K
10:14 59.01 59.01 59.01 59.01 1.2K
10:19 58.96 58.97 58.96 58.97 1.0K
10:20 58.83 58.83 58.83 58.83 1.1K
10:22 58.84 58.84 58.84 58.84 1.1K
10:23 58.93 58.93 58.93 58.93 1.2K
10:29 58.86 58.86 58.77 58.77 1.6K
10:31 58.79 58.79 58.73 58.73 2.9K
10:33 58.63 58.63 58.63 58.63 0.6K
10:34 58.67 58.70 58.67 58.70 1.2K
10:36 58.73 58.73 58.73 58.73 0.6K
10:37 58.63 58.63 58.63 58.63 0.5K
10:40 58.78 58.78 58.78 58.78 1.3K
10:41 58.72 58.72 58.72 58.72 3.3K
10:45 58.80 58.81 58.80 58.81 2.2K
10:48 58.80 58.80 58.80 58.80 2.6K
10:49 58.72 58.77 58.72 58.77 1.8K
10:51 58.84 58.84 58.84 58.84 0.8K
10:52 58.90 58.90 58.90 58.90 1.1K
10:55 58.91 58.91 58.91 58.91 1.5K
10:58 58.96 58.96 58.96 58.96 0.8K
11:00 59.00 59.00 59.00 59.00 1.0K
11:02 58.97 58.97 58.97 58.97 0.3K
11:03 58.88 58.88 58.88 58.88 7.2K
11:06 58.89 58.89 58.89 58.89 4.2K
11:07 58.81 58.81 58.81 58.81 7.0K
11:13 58.73 58.73 58.73 58.73 1.5K
11:15 58.72 58.72 58.72 58.72 0.5K
11:16 58.72 58.72 58.72 58.72 0.4K
11:17 58.81 58.81 58.81 58.81 1.0K
11:18 58.79 58.79 58.79 58.79 0.6K
11:19 58.84 58.87 58.84 58.87 2.1K
11:20 58.91 58.91 58.91 58.91 0.2K
11:22 58.95 59.03 58.95 59.03 16.9K
11:23 59.03 59.07 59.03 59.07 3.5K
11:24 59.12 59.12 59.12 59.12 0.1K
11:25 59.13 59.13 59.13 59.13 1.7K
11:27 59.18 59.18 59.18 59.18 2.8K
11:28 59.12 59.15 59.12 59.12 1.6K
11:29 59.12 59.12 59.12 59.12 1.3K
11:30 59.12 59.14 59.12 59.14 4.1K
11:31 59.11 59.12 59.10 59.10 6.2K
11:32 59.02 59.02 59.02 59.02 1.9K
11:33 59.01 59.07 59.01 59.07 2.4K
11:34 59.13 59.13 59.13 59.13 1.1K
11:35 59.08 59.08 59.08 59.08 0.4K
11:36 59.12 59.13 59.12 59.13 2.0K
11:39 59.05 59.05 59.05 59.05 3.4K
11:41 59.09 59.09 59.05 59.05 2.6K
11:42 59.05 59.05 59.05 59.05 0.6K
11:43 59.05 59.05 59.05 59.05 0.5K
11:44 59.05 59.05 59.02 59.05 1.9K
11:45 59.05 59.05 58.99 59.05 3.0K
11:46 59.05 59.05 59.01 59.01 0.5K
11:47 59.04 59.04 58.93 58.93 0.9K
11:48 58.90 58.95 58.90 58.95 1.2K
11:49 58.97 58.97 58.97 58.97 1.6K
11:52 58.98 58.98 58.98 58.98 1.5K
11:56 58.90 58.90 58.90 58.90 1.4K
12:01 58.87 58.87 58.87 58.87 0.6K
12:03 58.90 58.90 58.90 58.90 2.6K
12:08 59.00 59.00 59.00 59.00 0.9K
12:10 58.91 58.91 58.89 58.89 3.5K
12:11 58.90 58.90 58.89 58.89 1.0K
12:12 58.86 58.86 58.86 58.86 4.6K
12:13 58.81 58.81 58.81 58.81 0.3K
12:14 58.75 58.75 58.75 58.75 1.4K
12:15 58.72 58.72 58.72 58.72 0.2K
12:16 58.75 58.76 58.75 58.76 3.0K
12:19 58.81 58.81 58.81 58.81 0.3K
12:20 58.82 58.82 58.82 58.82 1.0K
12:23 58.75 58.75 58.75 58.75 10.8K
12:26 58.73 58.73 58.73 58.73 0.4K
12:27 58.74 58.74 58.74 58.74 0.6K
12:29 58.75 58.76 58.75 58.76 13.0K
12:31 58.76 58.77 58.76 58.76 10.1K
12:32 58.76 58.76 58.76 58.76 0.3K
12:33 58.79 58.88 58.79 58.88 1.6K
12:34 58.89 58.89 58.89 58.89 0.8K
12:36 58.94 58.94 58.94 58.94 0.3K
12:37 58.98 58.98 58.98 58.98 0.4K
12:38 58.95 58.95 58.95 58.95 0.7K
12:41 59.00 59.00 59.00 59.00 1.3K
12:43 59.00 59.00 59.00 59.00 0.7K
12:44 59.03 59.03 59.00 59.00 1.2K
12:45 58.95 58.95 58.95 58.95 0.1K
12:46 58.95 58.95 58.95 58.95 4.5K
12:47 58.97 58.97 58.97 58.97 0.3K
12:49 58.95 58.95 58.80 58.80 9.0K
12:50 58.82 58.82 58.82 58.82 0.7K
12:51 58.87 58.87 58.87 58.87 0.7K
12:52 58.80 58.80 58.80 58.80 3.4K
13:01 58.95 58.95 58.95 58.95 1.2K
13:04 59.03 59.03 59.03 59.03 0.8K
13:07 59.11 59.11 59.11 59.11 0.5K
13:08 59.10 59.10 59.10 59.10 1.6K
13:12 59.22 59.22 59.22 59.22 1.1K
13:13 59.22 59.22 59.18 59.18 1.6K
13:14 59.15 59.15 59.15 59.15 1.3K
13:18 59.22 59.22 59.22 59.22 0.4K
13:19 59.25 59.25 59.25 59.25 1.0K
13:22 59.27 59.27 59.27 59.27 0.2K
13:24 59.21 59.22 59.21 59.22 0.6K
13:26 59.18 59.18 59.18 59.18 2.2K
13:30 59.09 59.09 59.08 59.08 0.5K
13:31 59.13 59.13 59.13 59.13 4.1K
13:32 59.11 59.11 59.11 59.11 1.4K
13:33 59.10 59.10 59.10 59.10 10.6K
13:34 59.10 59.11 59.10 59.11 1.0K
13:35 59.01 59.01 59.01 59.01 1.2K
13:36 59.01 59.09 59.01 59.09 4.2K
13:38 59.06 59.06 58.98 59.00 0.7K
13:39 58.95 58.99 58.95 58.99 1.0K
13:42 58.90 58.93 58.90 58.93 4.0K
13:43 58.94 58.94 58.94 58.94 0.3K
13:44 58.94 58.94 58.90 58.90 1.1K
13:46 58.91 58.91 58.91 58.91 0.2K
13:47 58.91 58.91 58.91 58.91 0.6K
13:48 58.90 58.90 58.90 58.90 7.2K
13:49 58.90 58.90 58.90 58.90 3.7K
13:50 58.87 58.87 58.87 58.87 0.3K
13:52 58.89 58.89 58.85 58.85 2.0K
13:53 58.85 58.85 58.85 58.85 0.7K
13:54 58.86 58.87 58.86 58.87 9.6K
13:55 58.90 58.91 58.90 58.90 3.0K
13:56 58.90 58.90 58.89 58.89 0.9K
13:58 58.88 58.88 58.88 58.88 0.1K
13:59 58.88 58.88 58.88 58.88 0.8K
14:01 58.87 58.87 58.87 58.87 1.1K
14:02 58.87 58.87 58.87 58.87 0.9K
14:04 58.86 58.89 58.86 58.89 1.8K
14:05 58.89 58.89 58.89 58.89 2.1K
14:06 58.89 58.89 58.89 58.89 0.3K
14:07 58.94 58.95 58.89 58.95 8.1K
14:08 58.97 58.97 58.97 58.97 1.8K
14:09 58.97 58.99 58.97 58.98 1.8K
14:10 59.00 59.00 59.00 59.00 0.9K
14:11 59.01 59.01 59.01 59.01 0.4K
14:12 58.97 58.97 58.97 58.97 1.1K
14:15 59.03 59.03 59.03 59.03 2.5K
14:18 59.05 59.05 59.05 59.05 1.6K
14:21 59.04 59.04 59.04 59.04 1.0K
14:22 59.00 59.00 58.99 59.00 1.8K
14:23 59.00 59.00 59.00 59.00 2.6K
14:24 59.00 59.00 59.00 59.00 1.6K
14:26 58.96 58.96 58.96 58.96 2.4K
14:27 58.96 58.96 58.96 58.96 1.9K
14:29 58.96 58.96 58.96 58.96 1.3K
14:30 59.02 59.02 59.02 59.02 1.5K
14:31 59.00 59.07 59.00 59.07 2.1K
14:32 59.06 59.06 59.06 59.06 0.4K
14:34 59.05 59.05 59.05 59.05 0.7K
14:36 59.05 59.05 59.05 59.05 0.2K
14:37 59.11 59.12 59.11 59.12 2.8K
14:38 59.14 59.14 59.14 59.14 0.3K
14:40 59.11 59.11 59.11 59.11 0.6K
14:42 59.14 59.14 59.14 59.14 0.4K
14:43 59.18 59.18 59.18 59.18 1.3K
14:44 59.16 59.16 59.16 59.16 1.9K
14:47 59.18 59.18 59.18 59.18 2.4K
14:51 59.13 59.13 59.13 59.13 0.1K
14:52 59.08 59.13 59.08 59.13 0.7K
14:54 59.17 59.17 59.17 59.17 2.4K
14:57 59.16 59.16 59.16 59.16 0.5K
14:58 59.13 59.13 59.13 59.13 0.3K
14:59 59.19 59.19 59.19 59.19 1.6K
15:00 59.24 59.24 59.24 59.24 0.1K
15:01 59.25 59.25 59.25 59.25 1.9K
15:03 59.33 59.40 59.33 59.39 3.2K
15:09 59.31 59.32 59.31 59.31 0.4K
15:10 59.31 59.31 59.25 59.25 2.8K
15:12 59.27 59.27 59.27 59.27 1.3K
15:13 59.30 59.31 59.30 59.31 1.0K
15:14 59.33 59.34 59.33 59.34 0.9K
15:15 59.31 59.32 59.31 59.32 2.3K
15:17 59.33 59.33 59.33 59.33 0.7K
15:18 59.36 59.36 59.36 59.36 0.7K
15:19 59.37 59.39 59.37 59.37 2.4K
15:20 59.35 59.35 59.35 59.35 0.2K
15:21 59.38 59.38 59.38 59.38 0.6K
15:22 59.35 59.38 59.35 59.36 2.3K
15:23 59.32 59.35 59.32 59.35 1.7K
15:25 59.32 59.32 59.22 59.22 3.9K
15:27 59.18 59.18 59.18 59.18 0.4K
15:28 59.22 59.31 59.22 59.31 7.6K
15:29 59.33 59.33 59.26 59.28 9.0K
15:30 59.27 59.27 59.22 59.22 0.6K
15:31 59.26 59.26 59.26 59.26 0.3K
15:32 59.30 59.30 59.25 59.25 3.1K
15:34 59.30 59.32 59.30 59.32 6.3K
15:35 59.29 59.29 59.29 59.29 4.3K
15:36 59.30 59.30 59.30 59.30 0.6K
15:38 59.32 59.32 59.29 59.29 1.5K
15:39 59.30 59.31 59.25 59.31 8.2K
15:40 59.34 59.34 59.34 59.34 4.7K
15:41 59.38 59.38 59.38 59.38 1.0K
15:42 59.41 59.41 59.40 59.40 4.9K
15:43 59.40 59.41 59.40 59.41 0.9K
15:44 59.41 59.46 59.41 59.46 2.6K
15:45 59.47 59.58 59.47 59.57 3.8K
15:46 59.57 59.57 59.48 59.48 11.6K
15:48 59.54 59.55 59.52 59.54 3.6K
15:49 59.54 59.58 59.54 59.58 2.6K
15:50 59.54 59.54 59.47 59.47 9.0K
15:51 59.49 59.49 59.42 59.45 4.6K
15:52 59.39 59.45 59.36 59.45 5.8K
15:53 59.44 59.52 59.44 59.52 4.0K
15:54 59.52 59.52 59.50 59.50 5.2K
15:55 59.46 59.46 59.31 59.31 11.0K
15:56 59.30 59.30 59.24 59.24 7.6K
15:57 59.27 59.30 59.26 59.26 6.7K
15:58 59.19 59.19 59.14 59.16 20.2K
15:59 59.12 59.15 59.08 59.14 99.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし