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 62.64 62.64 62.64 62.64 4.3K
09:40 62.04 62.04 62.04 62.04 0.8K
09:47 62.16 62.16 62.16 62.16 3.6K
09:49 61.97 62.02 61.97 62.02 1.6K
09:51 62.10 62.10 62.10 62.10 2.4K
10:04 62.02 62.02 62.02 62.02 0.9K
10:06 62.07 62.07 61.96 62.03 2.5K
10:07 62.03 62.03 62.03 62.03 1.5K
10:11 61.84 61.90 61.82 61.82 4.8K
10:12 61.81 61.84 61.81 61.84 2.4K
10:13 61.84 61.84 61.84 61.84 0.3K
10:14 61.85 61.85 61.85 61.85 0.6K
10:17 61.72 61.75 61.72 61.75 2.4K
10:18 61.77 61.77 61.77 61.77 0.9K
10:21 61.80 61.80 61.80 61.80 0.5K
10:22 61.76 61.76 61.76 61.76 0.9K
10:24 61.74 61.83 61.74 61.83 3.3K
10:26 61.77 61.77 61.77 61.77 0.4K
10:27 61.77 61.77 61.77 61.77 0.2K
10:28 61.77 61.77 61.77 61.77 1.2K
10:29 61.77 61.77 61.77 61.77 0.5K
10:30 61.76 61.76 61.76 61.76 0.7K
10:32 61.96 61.96 61.80 61.80 3.8K
10:34 61.78 61.78 61.78 61.78 0.9K
10:36 61.78 61.78 61.78 61.78 1.4K
10:49 61.88 61.88 61.88 61.88 2.7K
10:51 61.82 61.82 61.82 61.82 2.3K
10:55 61.58 61.58 61.58 61.58 0.6K
11:00 61.65 61.65 61.59 61.59 2.2K
11:03 61.53 61.53 61.53 61.53 0.4K
11:04 61.53 61.53 61.47 61.47 5.8K
11:05 61.47 61.49 61.45 61.46 13.2K
11:06 61.49 61.49 61.49 61.49 1.6K
11:07 61.50 61.54 61.49 61.49 0.7K
11:08 61.51 61.51 61.50 61.50 0.9K
11:10 61.51 61.55 61.51 61.55 1.1K
11:12 61.53 61.53 61.48 61.48 2.8K
11:14 61.45 61.45 61.45 61.45 0.7K
11:15 61.52 61.52 61.52 61.52 0.2K
11:16 61.52 61.52 61.52 61.52 0.7K
11:17 61.55 61.55 61.55 61.55 1.0K
11:18 61.52 61.59 61.52 61.59 2.4K
11:19 61.56 61.56 61.55 61.55 2.4K
11:22 61.62 61.62 61.61 61.61 1.1K
11:23 61.61 61.61 61.61 61.61 2.8K
11:24 61.62 61.70 61.62 61.70 7.8K
11:25 61.72 61.72 61.72 61.72 0.4K
11:26 61.72 61.72 61.72 61.72 1.1K
11:30 61.84 61.84 61.84 61.84 0.4K
11:33 61.81 61.86 61.81 61.86 1.2K
11:36 61.78 61.78 61.78 61.78 1.0K
11:37 61.81 61.81 61.81 61.81 0.5K
11:40 61.87 61.87 61.87 61.87 0.3K
11:42 61.95 61.95 61.95 61.95 0.4K
11:43 61.91 61.91 61.91 61.91 0.9K
11:44 61.90 61.90 61.85 61.85 1.8K
11:45 61.80 61.81 61.80 61.81 2.3K
11:52 61.75 61.75 61.75 61.75 0.4K
11:54 61.75 61.75 61.75 61.75 0.4K
11:56 61.77 61.77 61.77 61.77 0.8K
11:57 61.81 61.84 61.81 61.84 0.7K
11:58 61.84 61.84 61.84 61.84 0.5K
12:01 61.86 61.86 61.86 61.86 0.6K
12:02 61.88 61.88 61.88 61.88 0.3K
12:03 61.88 61.88 61.88 61.88 0.1K
12:04 61.89 61.89 61.89 61.89 0.6K
12:06 61.91 61.91 61.91 61.91 0.3K
12:07 61.91 61.91 61.91 61.91 0.7K
12:08 61.85 61.85 61.85 61.85 2.3K
12:09 61.83 61.83 61.83 61.83 1.1K
12:16 61.81 61.81 61.81 61.81 0.2K
12:17 61.82 61.82 61.82 61.82 0.5K
12:19 61.82 61.82 61.82 61.82 0.2K
12:22 61.82 61.82 61.76 61.76 1.7K
12:24 61.74 61.74 61.73 61.73 1.2K
12:29 61.57 61.57 61.57 61.57 0.3K
12:30 61.68 61.68 61.68 61.68 6.7K
12:31 61.68 61.68 61.68 61.68 0.3K
12:33 61.67 61.67 61.67 61.67 1.1K
12:34 61.67 61.67 61.67 61.67 0.3K
12:35 61.60 61.60 61.60 61.60 1.5K
12:38 61.81 61.81 61.81 61.81 0.3K
12:40 61.89 61.89 61.84 61.84 1.0K
12:43 61.84 61.84 61.84 61.84 0.8K
12:48 61.97 61.97 61.97 61.97 0.4K
12:49 62.00 62.00 62.00 62.00 1.6K
12:50 61.92 61.92 61.92 61.92 0.6K
12:51 61.95 61.96 61.95 61.96 3.0K
12:58 62.07 62.07 62.07 62.07 0.1K
12:59 62.08 62.08 62.08 62.08 0.9K
13:07 62.04 62.04 62.04 62.04 0.9K
13:14 62.10 62.10 62.05 62.10 2.2K
13:15 62.00 62.00 62.00 62.00 2.1K
13:16 62.01 62.01 62.01 62.01 0.1K
13:17 62.00 62.00 62.00 62.00 0.6K
13:18 61.99 61.99 61.99 61.99 0.1K
13:19 61.95 61.95 61.95 61.95 0.6K
13:20 61.96 61.96 61.96 61.96 0.3K
13:21 61.92 61.92 61.92 61.92 1.2K
13:23 61.95 61.95 61.95 61.95 0.9K
13:24 62.00 62.00 62.00 62.00 0.3K
13:25 62.02 62.02 62.02 62.02 0.1K
13:26 61.98 61.98 61.98 61.98 0.7K
13:30 61.92 61.92 61.92 61.92 0.2K
13:31 61.91 61.91 61.91 61.91 1.0K
13:32 61.91 61.94 61.91 61.94 5.8K
13:34 61.98 61.98 61.98 61.98 1.1K
13:38 61.93 61.93 61.93 61.93 1.5K
13:41 61.87 61.87 61.87 61.87 0.1K
13:42 61.98 61.98 61.98 61.98 0.7K
13:43 61.99 61.99 61.98 61.98 1.0K
13:46 62.03 62.03 62.03 62.03 1.6K
13:48 62.08 62.08 62.08 62.08 1.0K
13:51 62.11 62.11 62.09 62.09 3.7K
13:52 62.08 62.08 62.05 62.06 3.2K
13:53 62.05 62.09 61.99 62.09 1.6K
13:55 62.07 62.07 62.07 62.07 3.3K
14:00 62.02 62.02 62.00 62.00 0.3K
14:01 62.10 62.10 62.10 62.10 0.9K
14:02 62.27 62.27 62.11 62.11 6.9K
14:08 61.84 61.84 61.73 61.73 1.3K
14:09 61.75 61.75 61.75 61.75 0.7K
14:10 61.69 61.69 61.56 61.56 0.4K
14:11 61.69 61.69 61.69 61.69 0.8K
14:13 61.72 61.72 61.72 61.72 1.8K
14:15 61.67 61.67 61.67 61.67 0.6K
14:16 61.76 61.76 61.76 61.76 0.3K
14:17 61.70 61.70 61.70 61.70 1.7K
14:20 61.79 61.79 61.79 61.79 2.0K
14:22 61.67 61.67 61.67 61.67 0.5K
14:23 61.75 61.75 61.75 61.75 1.4K
14:25 61.72 61.72 61.72 61.72 1.6K
14:26 61.78 61.84 61.78 61.84 2.2K
14:31 61.80 61.92 61.80 61.92 2.1K
14:33 62.02 62.02 62.02 62.02 1.5K
14:37 62.10 62.10 62.10 62.10 1.3K
14:38 62.17 62.17 62.17 62.17 0.4K
14:39 62.10 62.11 62.05 62.11 2.8K
14:40 62.18 62.18 62.18 62.18 0.8K
14:41 62.19 62.19 62.19 62.19 0.4K
14:42 62.20 62.20 62.20 62.20 1.7K
14:43 62.12 62.12 62.12 62.12 0.5K
14:44 62.11 62.12 62.11 62.12 0.7K
14:45 62.10 62.10 62.09 62.09 1.4K
14:46 62.12 62.13 62.12 62.12 2.5K
14:47 62.09 62.09 62.05 62.07 1.6K
14:48 61.97 61.97 61.90 61.90 0.7K
14:49 61.87 61.89 61.87 61.89 1.5K
14:50 61.90 61.93 61.90 61.93 1.4K
14:51 61.93 61.93 61.93 61.93 0.5K
14:52 61.92 61.92 61.85 61.85 1.2K
14:53 61.79 61.81 61.79 61.81 1.0K
14:55 61.87 62.03 61.87 62.03 3.2K
14:56 62.12 62.12 62.12 62.12 0.2K
14:57 62.16 62.19 62.16 62.19 1.1K
14:58 62.20 62.20 62.19 62.19 1.0K
14:59 62.25 62.25 62.25 62.25 0.3K
15:00 62.12 62.12 62.12 62.12 1.1K
15:01 62.11 62.11 62.11 62.11 0.3K
15:02 62.11 62.11 62.11 62.11 0.9K
15:03 62.02 62.02 62.00 62.00 1.8K
15:08 62.01 62.01 62.01 62.01 0.7K
15:09 62.04 62.10 62.04 62.09 1.7K
15:10 62.02 62.02 62.02 62.02 0.6K
15:11 61.99 61.99 61.93 61.94 1.5K
15:12 61.94 61.94 61.94 61.94 0.8K
15:13 61.98 62.01 61.98 61.99 3.4K
15:16 61.84 61.84 61.84 61.84 1.5K
15:19 61.84 61.84 61.82 61.83 2.2K
15:20 61.86 61.86 61.86 61.86 2.6K
15:23 61.77 61.77 61.77 61.77 1.0K
15:24 61.78 61.78 61.78 61.78 1.0K
15:25 61.76 61.76 61.75 61.75 1.3K
15:26 61.67 61.67 61.57 61.57 1.8K
15:27 61.46 61.46 61.46 61.46 0.4K
15:28 61.39 61.50 61.39 61.50 2.0K
15:29 61.50 61.54 61.50 61.54 0.8K
15:30 61.53 61.53 61.53 61.53 1.6K
15:33 61.53 61.53 61.53 61.53 0.8K
15:34 61.45 61.45 61.43 61.43 2.0K
15:35 61.41 61.41 61.41 61.41 0.2K
15:36 61.47 61.52 61.47 61.52 1.9K
15:37 61.61 61.61 61.61 61.61 1.1K
15:38 61.54 61.55 61.54 61.55 1.3K
15:39 61.53 61.54 61.48 61.48 1.9K
15:40 61.49 61.49 61.49 61.49 0.4K
15:41 61.51 61.62 61.51 61.62 10.6K
15:42 61.70 61.84 61.70 61.83 2.2K
15:43 61.97 61.97 61.88 61.90 1.4K
15:44 61.80 61.80 61.80 61.80 2.4K
15:45 61.81 61.81 61.79 61.79 0.7K
15:46 61.76 61.76 61.60 61.60 2.7K
15:47 61.61 61.61 61.56 61.56 2.3K
15:48 61.58 61.62 61.57 61.62 2.5K
15:49 61.64 61.64 61.64 61.64 1.9K
15:50 61.61 61.61 61.56 61.58 3.6K
15:51 61.54 61.58 61.54 61.58 5.7K
15:52 61.72 61.72 61.72 61.72 2.0K
15:53 61.72 61.72 61.72 61.72 2.3K
15:55 61.61 61.68 61.61 61.67 5.8K
15:56 61.69 61.69 61.61 61.61 7.5K
15:57 61.61 61.69 61.61 61.69 6.7K
15:58 61.66 61.66 61.52 61.52 12.1K
15:59 61.48 61.63 61.48 61.61 82.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし