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
09:40 64.92 64.92 64.35 64.35 2.4K
09:45 64.54 64.54 64.53 64.53 0.5K
09:46 64.53 64.53 64.53 64.53 0.3K
09:48 64.48 64.48 64.48 64.47 0.7K
09:49 64.57 64.70 64.57 64.66 0.9K
09:52 64.63 64.64 64.54 64.54 0.8K
09:54 64.72 64.72 64.54 64.54 2.3K
09:56 64.52 64.52 64.52 64.52 0.2K
09:59 64.50 64.52 64.50 64.50 0.7K
10:00 64.49 64.49 64.49 64.49 0.2K
10:02 64.46 64.46 64.46 64.46 4.4K
10:03 64.26 64.28 64.25 64.25 2.0K
10:05 64.09 64.09 64.09 64.09 0.1K
10:06 64.11 64.13 64.11 64.13 1.5K
10:09 63.88 63.88 63.88 63.88 0.2K
10:10 64.29 64.29 64.29 64.29 0.4K
10:11 64.01 64.01 64.01 64.01 0.7K
10:16 64.10 64.10 64.10 64.10 0.7K
10:17 64.19 64.19 64.16 64.19 0.8K
10:18 64.25 64.25 64.25 64.25 0.4K
10:19 64.25 64.25 64.25 64.25 3.2K
10:21 64.30 64.35 64.30 64.35 0.9K
10:23 64.23 64.23 64.23 64.23 1.8K
10:27 64.22 64.22 64.22 64.22 1.1K
10:31 64.25 64.25 64.25 64.25 0.3K
10:32 64.26 64.36 64.26 64.36 1.8K
10:35 64.28 64.28 64.28 64.28 0.7K
10:39 64.29 64.29 64.29 64.29 0.1K
10:40 64.29 64.30 64.29 64.30 0.6K
10:41 64.30 64.30 64.30 64.30 0.2K
10:42 64.18 64.30 64.18 64.30 0.6K
10:44 64.20 64.20 64.20 64.20 2.5K
10:45 64.11 64.11 64.11 64.11 0.1K
10:46 64.11 64.11 64.11 64.11 0.2K
10:47 63.97 63.97 63.97 63.97 0.5K
10:51 64.10 64.10 64.10 64.10 0.5K
10:57 64.10 64.10 64.10 64.10 0.4K
11:02 64.10 64.10 64.10 64.10 1.0K
11:04 64.11 64.11 64.11 64.11 2.1K
11:08 64.20 64.20 64.20 64.20 0.3K
11:10 64.09 64.09 64.09 64.09 0.3K
11:13 64.20 64.20 64.20 64.20 0.2K
11:14 64.21 64.21 64.21 64.21 0.2K
11:15 64.20 64.20 64.15 64.15 2.7K
11:16 64.13 64.13 64.13 64.13 0.4K
11:18 64.13 64.13 64.13 64.13 0.7K
11:23 64.23 64.23 64.23 64.23 0.5K
11:26 64.15 64.15 64.15 64.15 0.3K
11:27 64.12 64.12 64.06 64.06 0.9K
11:28 64.14 64.14 64.14 64.14 0.1K
11:29 64.12 64.12 64.12 64.11 0.2K
11:30 64.14 64.14 64.14 64.14 0.2K
11:33 64.16 64.18 64.16 64.18 0.8K
11:36 64.24 64.24 64.24 64.24 2.8K
11:39 64.12 64.13 64.12 64.13 1.2K
11:42 64.12 64.12 64.12 64.12 1.0K
11:46 64.22 64.22 64.22 64.22 0.3K
11:47 64.29 64.29 64.29 64.29 5.3K
11:51 64.31 64.31 64.31 64.31 0.3K
11:54 64.30 64.30 64.30 64.30 0.3K
11:55 64.30 64.30 64.30 64.30 0.7K
11:57 64.31 64.31 64.31 64.31 3.0K
12:00 64.33 64.35 64.32 64.32 0.5K
12:01 64.32 64.32 64.32 64.32 0.8K
12:06 64.37 64.46 64.37 64.46 16.6K
12:07 64.42 64.42 64.42 64.42 2.0K
12:10 64.45 64.45 64.45 64.45 1.7K
12:11 64.47 64.47 64.47 64.47 0.3K
12:12 64.41 64.41 64.41 64.41 1.1K
12:13 64.39 64.39 64.39 64.39 0.5K
12:15 64.39 64.39 64.39 64.39 1.5K
12:16 64.41 64.45 64.40 64.45 1.8K
12:18 64.46 64.46 64.46 64.46 0.2K
12:20 64.42 64.42 64.42 64.42 0.7K
12:21 64.45 64.45 64.45 64.45 0.4K
12:24 64.43 64.43 64.43 64.43 0.2K
12:25 64.46 64.46 64.46 64.46 0.6K
12:27 64.42 64.42 64.42 64.42 0.9K
12:29 64.42 64.42 64.42 64.42 0.6K
12:32 64.50 64.50 64.44 64.44 3.7K
12:34 64.45 64.45 64.45 64.45 0.4K
12:35 64.38 64.43 64.38 64.43 1.1K
12:36 64.46 64.49 64.46 64.49 3.4K
12:42 64.46 64.46 64.44 64.44 2.1K
12:43 64.41 64.41 64.41 64.41 1.1K
12:46 64.40 64.40 64.40 64.40 0.5K
12:47 64.40 64.40 64.40 64.40 1.4K
12:51 64.34 64.41 64.34 64.41 5.6K
12:52 64.43 64.43 64.43 64.43 1.6K
12:54 64.41 64.41 64.40 64.41 2.4K
12:57 64.35 64.35 64.35 64.35 0.6K
13:02 64.41 64.41 64.41 64.41 0.7K
13:04 64.40 64.40 64.40 64.40 0.2K
13:06 64.40 64.40 64.40 64.40 0.1K
13:07 64.30 64.30 64.25 64.25 2.4K
13:13 64.17 64.17 64.17 64.17 0.9K
13:15 64.26 64.26 64.26 64.26 0.7K
13:16 64.25 64.25 64.25 64.25 0.6K
13:21 64.30 64.30 64.30 64.30 0.9K
13:23 64.32 64.32 64.32 64.32 0.9K
13:30 64.24 64.24 64.24 64.24 0.7K
13:31 64.21 64.21 64.21 64.21 1.4K
13:33 64.21 64.21 64.21 64.21 0.1K
13:34 64.21 64.21 64.21 64.21 0.6K
13:35 64.21 64.21 64.21 64.21 1.1K
13:36 64.21 64.26 64.21 64.26 1.2K
13:37 64.28 64.28 64.28 64.28 0.7K
13:41 64.30 64.30 64.30 64.30 1.0K
13:42 64.32 64.32 64.31 64.31 0.8K
13:43 64.29 64.29 64.29 64.29 1.2K
13:52 64.33 64.33 64.33 64.33 0.9K
13:59 64.29 64.29 64.26 64.26 0.5K
14:00 64.30 64.30 64.30 64.30 1.7K
14:01 64.23 64.23 64.23 64.23 1.1K
14:04 64.23 64.23 64.23 64.23 0.4K
14:06 64.23 64.28 64.23 64.28 3.5K
14:11 64.34 64.34 64.34 64.34 0.9K
14:12 64.32 64.32 64.32 64.32 0.2K
14:13 64.32 64.32 64.32 64.32 1.2K
14:16 64.37 64.37 64.35 64.35 4.6K
14:24 64.39 64.39 64.39 64.39 3.3K
14:25 64.36 64.36 64.35 64.36 0.5K
14:26 64.35 64.35 64.32 64.35 1.1K
14:29 64.37 64.37 64.37 64.37 2.6K
14:30 64.37 64.40 64.37 64.39 6.1K
14:31 64.38 64.38 64.38 64.38 0.1K
14:32 64.38 64.38 64.38 64.38 0.2K
14:33 64.38 64.38 64.38 64.38 0.2K
14:34 64.40 64.44 64.38 64.44 17.4K
14:37 64.45 64.45 64.45 64.44 0.2K
14:38 64.47 64.47 64.45 64.44 0.9K
14:40 64.45 64.45 64.45 64.45 0.2K
14:41 64.49 64.49 64.49 64.49 2.2K
14:42 64.49 64.49 64.49 64.49 0.3K
14:43 64.49 64.49 64.49 64.49 0.6K
14:44 64.49 64.56 64.49 64.51 2.4K
14:45 64.54 64.54 64.50 64.50 1.5K
14:46 64.53 64.53 64.53 64.53 2.1K
14:48 64.54 64.54 64.54 64.54 0.2K
14:49 64.51 64.51 64.48 64.51 5.9K
14:50 64.50 64.51 64.50 64.51 1.3K
14:51 64.51 64.51 64.50 64.50 0.2K
14:52 64.51 64.51 64.51 64.51 0.4K
14:53 64.51 64.51 64.51 64.51 1.1K
14:55 64.50 64.50 64.47 64.47 1.2K
14:57 64.48 64.48 64.45 64.45 0.7K
14:58 64.48 64.48 64.45 64.45 3.8K
14:59 64.43 64.52 64.43 64.52 3.9K
15:00 64.51 64.51 64.51 64.51 2.0K
15:02 64.55 64.55 64.55 64.55 0.7K
15:03 64.50 64.50 64.50 64.50 0.1K
15:04 64.55 64.55 64.54 64.54 1.3K
15:06 64.58 64.58 64.58 64.58 2.0K
15:08 64.56 64.61 64.56 64.61 0.8K
15:09 64.58 64.68 64.58 64.68 7.1K
15:10 64.69 64.69 64.69 64.69 0.6K
15:11 64.71 64.71 64.71 64.71 0.2K
15:12 64.71 64.71 64.71 64.71 1.3K
15:13 64.71 64.75 64.71 64.75 1.4K
15:14 64.71 64.71 64.71 64.71 0.6K
15:15 64.71 64.71 64.68 64.68 3.6K
15:16 64.68 64.68 64.68 64.68 0.7K
15:17 64.68 64.68 64.68 64.68 0.5K
15:18 64.68 64.68 64.65 64.65 0.4K
15:19 64.63 64.67 64.63 64.67 1.0K
15:20 64.67 64.67 64.67 64.67 2.7K
15:21 64.67 64.72 64.67 64.71 2.3K
15:22 64.67 64.68 64.67 64.67 3.6K
15:24 64.65 64.65 64.64 64.64 1.8K
15:25 64.60 64.61 64.52 64.53 4.4K
15:26 64.52 64.56 64.52 64.56 9.1K
15:27 64.61 64.64 64.61 64.64 5.1K
15:28 64.65 64.65 64.65 64.65 0.9K
15:29 64.58 64.63 64.58 64.63 1.2K
15:30 64.59 64.67 64.59 64.67 2.2K
15:32 64.61 64.63 64.58 64.63 2.4K
15:33 64.64 64.67 64.63 64.63 3.5K
15:35 64.58 64.62 64.58 64.61 4.8K
15:37 64.62 64.62 64.58 64.58 1.6K
15:38 64.59 64.59 64.59 64.59 0.6K
15:39 64.52 64.56 64.52 64.55 4.0K
15:40 64.55 64.55 64.55 64.55 0.6K
15:41 64.57 64.60 64.56 64.58 3.2K
15:42 64.58 64.58 64.58 64.58 0.6K
15:43 64.56 64.58 64.55 64.58 1.7K
15:44 64.58 64.68 64.58 64.68 3.9K
15:45 64.67 64.67 64.67 64.67 0.4K
15:46 64.71 64.71 64.63 64.63 3.8K
15:47 64.68 64.71 64.63 64.71 4.5K
15:48 64.72 64.72 64.70 64.69 2.1K
15:49 64.68 64.68 64.63 64.63 2.9K
15:50 64.66 64.71 64.62 64.71 6.4K
15:51 64.70 64.70 64.70 64.70 0.3K
15:52 64.67 64.70 64.67 64.70 4.4K
15:53 64.71 64.76 64.70 64.76 6.0K
15:54 64.73 64.73 64.68 64.69 4.1K
15:55 64.63 64.63 64.61 64.61 5.7K
15:56 64.69 64.69 64.62 64.61 8.0K
15:57 64.66 64.66 64.61 64.66 9.2K
15:58 64.64 64.65 64.62 64.62 6.7K
15:59 64.61 64.72 64.59 64.72 93.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし