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 65.62 65.62 65.62 65.61 2.8K
09:34 65.79 65.79 65.79 65.79 0.1K
09:35 65.69 65.72 65.69 65.72 0.5K
09:37 65.86 65.86 65.82 65.82 4.6K
09:38 65.82 65.82 65.82 65.82 0.3K
09:39 65.82 65.82 65.82 65.82 0.2K
09:40 65.82 65.82 65.82 65.82 0.9K
09:41 65.82 65.82 65.82 65.82 0.4K
09:42 65.82 65.82 65.82 65.82 0.7K
09:44 65.86 65.86 65.76 65.76 2.4K
09:45 65.86 65.86 65.86 65.86 0.8K
09:46 65.82 65.86 65.79 65.86 1.7K
09:49 65.70 65.70 65.70 65.70 0.7K
09:53 65.51 65.51 65.51 65.51 0.5K
09:54 65.47 65.55 65.47 65.55 1.6K
09:55 65.55 65.55 65.55 65.55 0.4K
09:56 65.63 65.69 65.63 65.64 2.9K
09:57 65.64 65.64 65.52 65.52 2.6K
10:01 65.33 65.33 65.33 65.33 0.9K
10:02 65.23 65.23 65.23 65.23 0.1K
10:03 65.23 65.23 65.23 65.22 0.1K
10:04 65.23 65.23 65.23 65.22 0.3K
10:06 65.43 65.43 65.43 65.43 0.5K
10:09 65.40 65.40 65.38 65.38 2.6K
10:13 65.44 65.44 65.44 65.44 0.7K
10:14 65.57 65.57 65.57 65.57 0.2K
10:15 65.48 65.48 65.48 65.48 2.5K
10:21 65.46 65.46 65.46 65.46 0.3K
10:23 65.49 65.49 65.49 65.49 0.3K
10:24 65.49 65.49 65.49 65.49 1.1K
10:29 65.44 65.44 65.44 65.44 0.6K
10:30 65.44 65.44 65.31 65.31 1.1K
10:32 65.42 65.42 65.42 65.42 1.0K
10:35 65.22 65.22 65.22 65.22 2.6K
10:39 65.05 65.05 65.05 65.05 0.5K
10:42 65.21 65.21 65.21 65.21 0.1K
10:43 65.21 65.21 65.21 65.21 0.4K
10:46 65.27 65.36 65.27 65.27 0.9K
10:48 65.19 65.19 65.19 65.19 0.2K
10:49 65.16 65.21 65.16 65.21 1.4K
10:50 65.21 65.21 65.21 65.21 0.6K
10:51 65.21 65.21 65.21 65.21 0.5K
10:52 65.34 65.34 65.34 65.33 0.6K
10:53 65.32 65.32 65.27 65.27 4.2K
10:55 65.42 65.42 65.42 65.42 2.1K
10:56 65.49 65.49 65.47 65.49 0.7K
10:57 65.40 65.50 65.40 65.50 0.6K
10:58 65.31 65.31 65.31 65.31 0.2K
10:59 65.50 65.50 65.50 65.50 1.8K
11:04 65.54 65.54 65.54 65.54 0.7K
11:05 65.37 65.54 65.37 65.49 2.3K
11:06 65.50 65.54 65.50 65.54 0.7K
11:07 65.53 65.53 65.52 65.52 0.9K
11:08 65.52 65.52 65.52 65.52 0.4K
11:09 65.55 65.55 65.55 65.55 0.2K
11:11 65.53 65.53 65.53 65.53 0.6K
11:12 65.53 65.60 65.53 65.60 4.0K
11:14 65.61 65.61 65.59 65.59 1.1K
11:15 65.61 65.61 65.61 65.61 0.7K
11:17 65.57 65.70 65.57 65.69 4.3K
11:19 65.70 65.70 65.70 65.70 0.2K
11:20 65.71 65.71 65.71 65.71 8.9K
11:21 65.66 65.66 65.66 65.66 1.1K
11:23 65.73 65.73 65.73 65.73 2.5K
11:24 65.75 65.75 65.71 65.71 9.2K
11:27 65.71 65.71 65.71 65.71 0.2K
11:28 65.69 65.69 65.63 65.63 1.8K
11:35 65.62 65.62 65.62 65.61 0.2K
11:36 65.68 65.68 65.68 65.68 0.5K
11:37 65.70 65.70 65.70 65.69 0.1K
11:38 65.70 65.70 65.70 65.69 0.2K
11:39 65.63 65.68 65.63 65.68 0.7K
11:40 65.61 65.61 65.61 65.61 1.0K
11:42 65.64 65.64 65.64 65.64 0.5K
11:43 65.65 65.65 65.65 65.65 0.7K
11:46 65.65 65.65 65.65 65.65 0.3K
11:47 65.65 65.65 65.65 65.65 0.6K
11:48 65.65 65.65 65.65 65.65 0.4K
11:50 65.64 65.64 65.64 65.64 0.7K
11:51 65.51 65.55 65.51 65.55 2.7K
11:54 65.55 65.55 65.55 65.55 1.2K
12:00 65.47 65.49 65.47 65.49 0.9K
12:01 65.50 65.50 65.50 65.50 0.5K
12:02 65.48 65.48 65.48 65.48 0.5K
12:03 65.49 65.49 65.49 65.49 0.6K
12:09 65.36 65.36 65.36 65.36 2.1K
12:10 65.40 65.40 65.40 65.40 0.2K
12:12 65.34 65.39 65.34 65.39 4.0K
12:13 65.44 65.50 65.44 65.50 1.0K
12:14 65.50 65.50 65.50 65.50 1.1K
12:17 65.44 65.44 65.44 65.44 0.8K
12:18 65.35 65.35 65.35 65.35 1.4K
12:25 65.45 65.56 65.45 65.56 1.4K
12:27 65.45 65.45 65.45 65.44 0.5K
12:31 65.52 65.52 65.52 65.52 0.2K
12:32 65.49 65.49 65.49 65.49 0.6K
12:34 65.46 65.46 65.44 65.44 2.7K
12:35 65.48 65.48 65.48 65.48 0.4K
12:36 65.44 65.44 65.44 65.44 0.1K
12:37 65.44 65.44 65.44 65.44 0.3K
12:38 65.44 65.44 65.42 65.42 0.4K
12:39 65.45 65.45 65.45 65.45 0.5K
12:41 65.46 65.47 65.46 65.47 1.1K
12:42 65.48 65.49 65.48 65.49 2.7K
12:43 65.51 65.51 65.51 65.51 1.5K
12:48 65.59 65.59 65.59 65.59 0.7K
12:49 65.59 65.63 65.59 65.59 1.3K
12:50 65.60 65.60 65.60 65.60 0.9K
12:51 65.55 65.55 65.55 65.55 0.1K
12:52 65.60 65.60 65.60 65.60 1.3K
12:54 65.57 65.57 65.57 65.57 0.2K
12:55 65.54 65.54 65.54 65.54 0.3K
12:56 65.57 65.57 65.57 65.57 0.7K
12:58 65.59 65.59 65.59 65.59 0.5K
12:59 65.60 65.60 65.60 65.60 1.0K
13:01 65.64 65.64 65.64 65.64 1.8K
13:07 65.56 65.56 65.56 65.56 3.4K
13:12 65.48 65.48 65.48 65.48 0.3K
13:14 65.43 65.47 65.43 65.47 1.0K
13:15 65.54 65.54 65.54 65.54 0.9K
13:16 65.53 65.57 65.53 65.57 0.9K
13:18 65.64 65.64 65.60 65.60 1.9K
13:24 65.63 65.68 65.63 65.68 27.0K
13:25 65.69 65.69 65.69 65.69 1.9K
13:30 65.70 65.70 65.65 65.65 4.0K
13:31 65.70 65.70 65.70 65.70 19.2K
13:32 65.75 65.75 65.75 65.75 12.2K
13:34 65.77 65.82 65.77 65.78 7.1K
13:36 65.84 65.84 65.84 65.84 0.3K
13:37 65.84 65.84 65.84 65.84 2.1K
13:40 65.77 65.77 65.68 65.68 3.5K
13:41 65.71 65.71 65.71 65.71 0.5K
13:42 65.66 65.66 65.66 65.66 1.1K
13:43 65.68 65.68 65.68 65.68 0.4K
13:44 65.65 65.65 65.63 65.63 2.2K
13:45 65.63 65.63 65.63 65.63 25.3K
13:46 65.64 65.64 65.64 65.64 0.2K
13:47 65.60 65.60 65.58 65.58 1.4K
13:49 65.56 65.56 65.56 65.56 0.7K
13:50 65.49 65.49 65.49 65.49 0.2K
13:51 65.49 65.49 65.49 65.49 0.5K
13:52 65.48 65.48 65.48 65.48 0.6K
13:53 65.43 65.43 65.43 65.43 0.9K
13:57 65.43 65.43 65.43 65.43 1.5K
14:01 65.37 65.37 65.37 65.36 0.3K
14:02 65.37 65.37 65.37 65.36 0.3K
14:03 65.37 65.37 65.37 65.36 0.4K
14:04 65.37 65.45 65.37 65.45 2.9K
14:05 65.51 65.51 65.51 65.51 0.8K
14:06 65.49 65.53 65.49 65.53 2.2K
14:08 65.48 65.48 65.48 65.48 0.4K
14:09 65.48 65.48 65.47 65.48 2.2K
14:11 65.54 65.54 65.54 65.54 1.2K
14:12 65.52 65.52 65.52 65.52 0.5K
14:13 65.53 65.53 65.53 65.53 1.1K
14:15 65.54 65.54 65.54 65.54 11.5K
14:16 65.53 65.53 65.46 65.46 2.2K
14:18 65.47 65.47 65.47 65.47 0.3K
14:19 65.43 65.43 65.38 65.38 1.4K
14:22 65.38 65.38 65.38 65.38 1.9K
14:26 65.31 65.31 65.31 65.31 1.0K
14:27 65.23 65.23 65.23 65.23 0.3K
14:28 65.25 65.25 65.25 65.25 2.8K
14:29 65.22 65.22 65.22 65.22 0.2K
14:30 65.26 65.26 65.26 65.26 1.6K
14:31 65.25 65.25 65.25 65.25 2.9K
14:34 65.18 65.18 65.18 65.18 1.9K
14:35 65.16 65.16 65.16 65.16 0.7K
14:38 65.19 65.19 65.19 65.19 2.3K
14:45 65.20 65.20 65.20 65.20 2.0K
14:46 65.18 65.18 65.18 65.18 0.8K
14:47 65.23 65.27 65.23 65.27 3.1K
14:48 65.28 65.34 65.28 65.34 1.8K
14:52 65.34 65.34 65.30 65.30 4.2K
14:54 65.34 65.34 65.34 65.34 0.1K
14:55 65.32 65.33 65.32 65.33 2.2K
14:56 65.40 65.40 65.40 65.40 1.2K
14:57 65.45 65.45 65.45 65.45 0.6K
14:58 65.45 65.45 65.42 65.45 0.9K
14:59 65.41 65.41 65.41 65.41 1.0K
15:02 65.43 65.43 65.43 65.43 1.8K
15:03 65.43 65.43 65.43 65.43 1.4K
15:04 65.33 65.33 65.32 65.32 2.5K
15:05 65.29 65.29 65.29 65.29 0.7K
15:06 65.28 65.28 65.28 65.28 1.8K
15:09 65.30 65.30 65.23 65.23 2.4K
15:10 65.29 65.29 65.29 65.29 1.6K
15:12 65.34 65.34 65.34 65.33 1.3K
15:13 65.34 65.34 65.29 65.29 38.6K
15:15 65.23 65.23 65.23 65.23 0.4K
15:16 65.24 65.39 65.24 65.39 39.5K
15:17 65.44 65.44 65.44 65.44 1.0K
15:18 65.39 65.39 65.37 65.37 2.8K
15:22 65.47 65.60 65.47 65.53 3.0K
15:23 65.60 65.60 65.48 65.48 3.3K
15:25 65.49 65.49 65.49 65.49 2.5K
15:29 65.49 65.49 65.49 65.49 1.1K
15:30 65.49 65.51 65.49 65.51 1.1K
15:31 65.50 65.55 65.50 65.55 3.4K
15:33 65.53 65.53 65.53 65.53 0.5K
15:34 65.53 65.53 65.53 65.53 1.2K
15:35 65.53 65.53 65.53 65.53 1.2K
15:36 65.53 65.60 65.53 65.60 4.5K
15:37 65.61 65.62 65.61 65.62 2.3K
15:38 65.66 65.66 65.66 65.66 1.1K
15:39 65.62 65.62 65.62 65.62 5.7K
15:40 65.68 65.68 65.68 65.68 2.2K
15:41 65.65 65.65 65.65 65.65 0.8K
15:42 65.69 65.69 65.63 65.64 3.0K
15:43 65.66 65.66 65.66 65.66 0.6K
15:45 65.65 65.73 65.65 65.71 12.8K
15:46 65.71 65.71 65.58 65.58 4.7K
15:48 65.61 65.61 65.61 65.61 1.7K
15:49 65.61 65.61 65.52 65.52 4.3K
15:50 65.52 65.52 65.52 65.52 3.1K
15:51 65.43 65.45 65.37 65.36 3.2K
15:52 65.32 65.44 65.32 65.44 9.5K
15:53 65.42 65.45 65.42 65.45 2.6K
15:54 65.44 65.44 65.35 65.35 2.8K
15:55 65.22 65.22 65.15 65.17 15.5K
15:56 65.18 65.18 65.08 65.11 9.9K
15:57 65.11 65.13 65.09 65.11 17.6K
15:58 65.11 65.11 65.03 65.03 20.9K
15:59 65.02 65.06 64.95 64.96 129.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし