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 65.18 65.18 65.18 65.18 7.5K
09:32 64.88 64.88 64.88 64.88 0.8K
09:33 65.38 65.38 65.38 65.38 0.7K
09:35 64.79 64.79 64.52 64.52 0.6K
09:43 64.54 64.54 64.54 64.54 1.0K
09:44 64.41 64.53 64.41 64.53 2.0K
09:45 64.46 64.46 64.46 64.46 1.8K
09:47 64.58 64.58 64.58 64.58 3.4K
09:54 64.98 65.00 64.98 65.00 0.8K
09:57 64.70 64.70 64.70 64.70 0.2K
09:58 65.04 65.04 64.90 64.94 1.4K
10:01 64.92 65.09 64.92 65.09 1.9K
10:02 64.87 64.87 64.87 64.87 0.1K
10:03 64.70 64.70 64.70 64.70 2.7K
10:08 64.53 64.53 64.53 64.53 0.2K
10:09 64.30 64.52 64.30 64.52 1.0K
10:10 64.57 64.57 64.57 64.57 0.7K
10:12 64.58 64.58 64.58 64.58 2.2K
10:13 64.67 64.69 64.64 64.69 5.7K
10:14 64.66 64.66 64.65 64.65 2.5K
10:17 64.64 64.64 64.64 64.64 0.8K
10:19 64.57 64.57 64.43 64.43 0.8K
10:20 64.35 64.35 64.35 64.35 0.3K
10:21 64.19 64.19 64.19 64.19 0.5K
10:24 64.34 64.34 64.34 64.34 0.6K
10:25 64.34 64.34 64.34 64.34 1.3K
10:26 64.33 64.33 64.33 64.33 0.8K
10:29 64.45 64.45 64.36 64.36 0.4K
10:30 64.35 64.36 64.35 64.36 0.5K
10:31 64.37 64.37 64.29 64.29 0.2K
10:32 64.42 64.42 64.42 64.42 1.3K
10:33 64.52 64.52 64.52 64.52 0.1K
10:34 64.44 64.59 64.44 64.58 1.0K
10:35 64.60 64.60 64.60 64.60 0.4K
10:37 64.55 64.55 64.55 64.55 0.2K
10:38 64.55 64.55 64.55 64.55 1.3K
10:45 64.66 64.70 64.66 64.70 17.2K
10:46 64.72 64.72 64.72 64.72 3.6K
10:47 64.73 64.73 64.73 64.73 0.9K
10:48 64.78 64.79 64.75 64.76 5.2K
10:49 64.85 64.85 64.85 64.85 2.5K
10:50 64.91 64.91 64.91 64.91 0.5K
10:51 64.88 64.88 64.88 64.88 1.2K
10:52 64.95 64.95 64.90 64.90 4.8K
10:53 64.89 64.89 64.89 64.89 1.3K
10:54 64.89 64.89 64.89 64.89 0.6K
10:55 64.89 64.89 64.89 64.89 1.1K
10:57 64.79 64.88 64.79 64.88 7.6K
10:58 64.88 64.88 64.80 64.80 1.0K
11:00 64.80 64.80 64.76 64.76 3.9K
11:01 64.68 64.68 64.68 64.68 0.8K
11:02 64.64 64.64 64.64 64.64 0.3K
11:03 64.69 64.69 64.57 64.57 0.2K
11:04 64.70 64.70 64.70 64.70 0.7K
11:08 64.70 64.70 64.62 64.62 13.9K
11:09 64.60 64.60 64.60 64.60 0.2K
11:11 64.58 64.61 64.58 64.61 0.8K
11:12 64.61 64.73 64.59 64.73 8.9K
11:13 64.79 64.80 64.74 64.74 2.2K
11:17 64.71 64.71 64.71 64.71 0.6K
11:18 64.62 64.62 64.62 64.62 0.8K
11:20 64.62 64.62 64.62 64.62 0.4K
11:21 64.51 64.51 64.50 64.50 0.9K
11:24 64.45 64.45 64.45 64.45 1.5K
11:30 64.48 64.48 64.48 64.48 2.2K
11:31 64.48 64.48 64.48 64.48 7.5K
11:32 64.58 64.58 64.58 64.58 2.9K
11:33 64.58 64.58 64.58 64.58 0.8K
11:38 64.50 64.50 64.50 64.50 0.3K
11:39 64.50 64.50 64.50 64.50 0.4K
11:40 64.50 64.50 64.50 64.50 0.6K
11:42 64.50 64.50 64.50 64.50 0.3K
11:43 64.58 64.58 64.58 64.58 3.9K
11:48 64.58 64.58 64.58 64.58 1.7K
11:54 64.59 64.59 64.59 64.59 0.2K
11:55 64.58 64.58 64.58 64.58 0.8K
11:56 64.52 64.57 64.52 64.57 0.5K
11:58 64.55 64.55 64.55 64.55 0.9K
11:59 64.54 64.58 64.54 64.58 5.6K
12:04 64.55 64.58 64.55 64.58 1.1K
12:05 64.68 64.68 64.68 64.68 10.0K
12:07 64.64 64.64 64.63 64.63 5.1K
12:08 64.63 64.63 64.63 64.63 1.3K
12:14 64.64 64.64 64.64 64.64 0.4K
12:15 64.65 64.65 64.63 64.63 5.3K
12:16 64.62 64.62 64.62 64.61 0.6K
12:17 64.63 64.63 64.63 64.63 1.6K
12:18 64.71 64.84 64.71 64.83 33.0K
12:19 64.79 64.79 64.79 64.79 1.3K
12:24 64.76 64.76 64.76 64.76 0.4K
12:25 64.87 64.87 64.87 64.87 1.9K
12:26 64.89 64.89 64.89 64.89 0.4K
12:27 64.89 64.89 64.80 64.80 6.7K
12:34 64.71 64.71 64.71 64.71 3.5K
12:35 64.64 64.64 64.64 64.64 0.5K
12:36 64.64 64.64 64.64 64.64 0.3K
12:37 64.60 64.60 64.60 64.60 0.1K
12:38 64.64 64.74 64.64 64.74 96.6K
12:41 64.87 64.87 64.87 64.87 1.7K
12:42 64.89 64.89 64.81 64.85 4.5K
12:43 64.93 64.93 64.89 64.93 1.5K
12:44 64.83 64.83 64.83 64.83 16.8K
12:45 64.94 64.94 64.94 64.94 0.2K
12:46 64.93 64.93 64.93 64.93 1.9K
12:47 65.00 65.05 65.00 65.05 2.2K
12:52 64.97 64.97 64.97 64.97 0.3K
12:53 64.98 64.98 64.98 64.98 0.7K
12:56 64.97 64.97 64.97 64.97 0.3K
12:57 64.99 64.99 64.99 64.99 2.4K
13:03 64.86 64.86 64.86 64.86 0.4K
13:05 64.93 64.93 64.93 64.93 0.2K
13:06 64.92 64.93 64.92 64.93 0.4K
13:07 64.83 64.83 64.83 64.83 4.9K
13:11 64.83 64.83 64.83 64.83 0.2K
13:12 64.80 64.80 64.80 64.80 1.7K
13:14 64.75 64.81 64.75 64.81 8.2K
13:18 64.84 64.84 64.84 64.84 0.3K
13:21 64.78 64.78 64.78 64.78 1.2K
13:25 64.81 64.81 64.81 64.81 0.6K
13:29 64.93 65.01 64.93 65.01 4.4K
13:32 65.03 65.03 65.02 65.02 1.1K
13:37 65.01 65.01 65.01 65.01 0.7K
13:38 65.10 65.20 65.10 65.20 2.9K
13:39 65.22 65.22 65.22 65.22 1.1K
13:41 65.29 65.29 65.29 65.29 1.2K
13:42 65.30 65.30 65.23 65.23 0.7K
13:45 65.22 65.22 65.22 65.22 0.1K
13:46 65.22 65.31 65.22 65.31 2.1K
13:48 65.22 65.22 65.22 65.22 0.8K
13:49 65.21 65.21 65.21 65.21 0.3K
13:50 65.14 65.30 65.14 65.22 4.2K
13:51 65.30 65.30 65.30 65.30 0.5K
13:52 65.29 65.29 65.29 65.29 0.3K
13:54 65.36 65.36 65.36 65.36 3.0K
13:56 65.35 65.35 65.35 65.35 2.8K
14:00 65.19 65.26 65.19 65.26 0.7K
14:02 65.20 65.38 65.20 65.38 2.7K
14:04 65.34 65.34 65.34 65.34 1.1K
14:07 65.33 65.33 65.33 65.33 0.3K
14:08 65.45 65.45 65.45 65.45 0.5K
14:11 65.37 65.37 65.37 65.36 0.3K
14:13 65.37 65.37 65.37 65.36 1.0K
14:16 65.44 65.50 65.44 65.50 0.7K
14:17 65.44 65.44 65.42 65.43 2.1K
14:23 65.37 65.37 65.37 65.37 1.2K
14:25 65.38 65.38 65.30 65.33 1.7K
14:26 65.31 65.31 65.31 65.31 0.3K
14:27 65.28 65.28 65.28 65.28 1.4K
14:30 65.39 65.39 65.39 65.39 1.4K
14:33 65.49 65.49 65.49 65.49 1.8K
14:37 65.55 65.55 65.54 65.54 1.2K
14:40 65.55 65.55 65.55 65.55 1.4K
14:42 65.58 65.58 65.54 65.54 1.3K
14:44 65.52 65.52 65.52 65.52 1.6K
14:45 65.50 65.50 65.50 65.50 0.9K
14:47 65.49 65.50 65.49 65.50 3.6K
14:50 65.42 65.42 65.42 65.42 0.5K
14:52 65.42 65.42 65.41 65.41 1.1K
14:54 65.53 65.53 65.48 65.47 1.3K
14:55 65.47 65.55 65.47 65.55 3.0K
14:58 65.58 65.61 65.58 65.61 0.9K
14:59 65.57 65.57 65.57 65.57 1.6K
15:01 65.48 65.48 65.48 65.48 0.5K
15:02 65.58 65.58 65.58 65.58 0.6K
15:03 65.62 65.67 65.62 65.67 2.6K
15:05 65.57 65.57 65.57 65.57 1.0K
15:08 65.62 65.62 65.62 65.62 0.2K
15:09 65.63 65.63 65.63 65.63 5.5K
15:10 65.65 65.65 65.65 65.65 2.3K
15:11 65.64 65.64 65.64 65.64 1.1K
15:12 65.64 65.64 65.64 65.64 0.4K
15:13 65.67 65.67 65.65 65.65 7.8K
15:14 65.65 65.65 65.65 65.65 1.7K
15:15 65.67 65.67 65.67 65.67 0.9K
15:16 65.69 65.69 65.69 65.69 0.8K
15:17 65.73 65.76 65.73 65.76 4.8K
15:22 65.85 65.87 65.85 65.87 1.9K
15:23 65.81 65.83 65.80 65.83 2.2K
15:25 65.84 65.84 65.84 65.83 2.1K
15:27 65.85 65.85 65.85 65.85 0.6K
15:28 65.88 65.88 65.88 65.88 0.6K
15:29 65.84 65.84 65.78 65.78 2.7K
15:30 65.76 65.81 65.76 65.81 1.5K
15:31 65.77 65.77 65.77 65.77 0.2K
15:32 65.75 65.76 65.74 65.76 3.1K
15:33 65.76 65.76 65.71 65.71 1.8K
15:34 65.68 65.68 65.68 65.68 1.0K
15:35 65.66 65.66 65.66 65.66 1.1K
15:36 65.65 65.68 65.65 65.68 1.5K
15:37 65.66 65.68 65.66 65.68 2.2K
15:38 65.59 65.59 65.59 65.59 2.0K
15:39 65.55 65.55 65.53 65.53 0.6K
15:40 65.53 65.53 65.53 65.53 0.9K
15:41 65.48 65.48 65.47 65.47 2.0K
15:42 65.50 65.50 65.50 65.50 3.0K
15:43 65.52 65.60 65.52 65.60 4.3K
15:44 65.71 65.71 65.71 65.71 1.9K
15:45 65.76 65.76 65.73 65.73 2.2K
15:46 65.73 65.77 65.73 65.73 3.9K
15:48 65.74 65.75 65.74 65.75 1.7K
15:49 65.71 65.71 65.71 65.71 1.3K
15:50 65.72 65.72 65.55 65.55 6.6K
15:51 65.54 65.54 65.49 65.52 5.6K
15:52 65.56 65.58 65.54 65.54 8.1K
15:53 65.54 65.58 65.49 65.49 13.0K
15:54 65.49 65.58 65.49 65.52 9.6K
15:55 65.43 65.43 65.35 65.39 16.0K
15:56 65.42 65.44 65.38 65.38 12.8K
15:57 65.38 65.50 65.37 65.49 22.3K
15:58 65.48 65.49 65.44 65.44 24.4K
15:59 65.44 65.53 65.43 65.52 123.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし