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 61.44 61.44 61.44 61.44 2.1K
09:31 61.62 61.62 61.62 61.62 0.3K
09:38 61.72 61.72 61.72 61.72 2.0K
09:39 61.72 61.72 61.72 61.72 0.9K
09:40 61.72 61.74 61.72 61.74 1.3K
09:43 62.05 62.05 61.82 61.82 0.2K
09:44 61.88 61.88 61.88 61.88 0.6K
09:46 62.06 62.06 62.06 62.06 0.2K
09:49 61.90 61.90 61.90 61.90 0.2K
09:50 62.06 62.06 62.06 62.06 0.7K
09:58 61.92 61.92 61.92 61.92 1.0K
09:59 62.04 62.04 61.92 61.92 1.0K
10:02 62.07 62.07 61.92 61.92 1.4K
10:04 62.03 62.03 62.03 62.03 0.6K
10:07 61.81 61.81 61.81 61.81 2.5K
10:08 61.64 61.64 61.64 61.64 0.5K
10:10 61.64 61.64 61.64 61.64 1.8K
10:13 61.81 61.81 61.81 61.81 0.1K
10:14 61.82 61.82 61.82 61.82 0.3K
10:15 61.81 61.81 61.81 61.81 0.8K
10:21 61.79 61.79 61.79 61.79 0.6K
10:23 61.83 61.83 61.83 61.83 0.5K
10:25 61.90 61.90 61.90 61.90 0.4K
10:27 61.91 61.91 61.91 61.91 0.2K
10:28 61.90 61.90 61.85 61.85 0.5K
10:32 62.00 62.00 62.00 62.00 1.0K
10:35 62.01 62.01 62.01 62.01 0.3K
10:36 62.05 62.05 62.05 62.05 0.2K
10:37 62.20 62.20 62.20 62.20 0.4K
10:39 62.05 62.05 61.86 61.86 4.0K
10:43 61.94 61.94 61.94 61.94 0.2K
10:44 61.94 61.94 61.94 61.94 0.3K
10:45 61.94 61.94 61.94 61.94 0.4K
10:47 61.94 62.08 61.94 62.08 2.9K
10:50 61.99 61.99 61.99 61.99 2.1K
10:54 61.96 61.96 61.96 61.96 0.7K
10:56 61.96 61.96 61.82 61.96 0.4K
10:57 61.99 61.99 61.98 61.98 0.3K
10:58 62.01 62.01 62.01 62.01 0.9K
11:01 61.97 61.97 61.97 61.97 0.6K
11:04 62.02 62.02 62.02 62.02 0.4K
11:06 61.97 61.97 61.97 61.97 1.7K
11:08 61.98 61.98 61.98 61.98 0.4K
11:09 62.02 62.02 62.02 62.02 0.3K
11:10 62.02 62.02 62.02 62.02 1.4K
11:12 62.00 62.00 62.00 62.00 0.3K
11:13 61.87 61.87 61.79 61.79 2.1K
11:14 61.82 61.87 61.82 61.87 3.4K
11:17 61.89 61.92 61.89 61.92 1.0K
11:18 61.93 61.95 61.93 61.95 1.5K
11:20 61.96 61.96 61.96 61.96 0.9K
11:21 61.96 61.96 61.96 61.96 0.5K
11:22 62.05 62.05 62.05 62.05 4.5K
11:29 62.00 62.00 61.96 61.96 0.3K
11:32 62.00 62.00 61.96 61.96 3.6K
11:34 62.00 62.00 62.00 62.00 7.6K
11:37 62.00 62.08 62.00 62.02 13.9K
11:38 62.10 62.10 61.98 61.98 6.1K
11:39 61.98 61.98 61.98 61.98 1.0K
11:40 62.00 62.00 62.00 62.00 1.4K
11:42 62.00 62.00 62.00 62.00 7.0K
11:43 62.02 62.07 61.96 61.96 25.8K
11:44 61.93 61.94 61.90 61.90 3.0K
11:45 61.87 61.88 61.86 61.88 5.9K
11:46 61.86 61.92 61.86 61.88 3.0K
11:48 61.85 61.85 61.85 61.85 0.7K
11:49 61.85 61.85 61.84 61.84 1.5K
11:51 61.87 61.87 61.82 61.82 2.0K
11:52 61.85 61.92 61.83 61.83 148.9K
11:53 61.95 62.06 61.90 62.06 8.2K
11:54 62.00 62.00 62.00 62.00 1.0K
11:56 61.95 61.95 61.94 61.94 0.7K
11:57 61.91 61.91 61.91 61.91 0.4K
11:59 61.89 61.89 61.89 61.89 1.8K
12:02 61.87 61.87 61.87 61.87 2.7K
12:03 61.90 61.90 61.90 61.90 0.4K
12:04 61.83 61.83 61.83 61.83 0.6K
12:05 61.82 61.83 61.82 61.83 0.8K
12:06 61.78 61.78 61.78 61.78 1.1K
12:12 61.84 61.84 61.80 61.80 0.6K
12:13 61.75 61.75 61.74 61.74 1.8K
12:14 61.71 61.71 61.70 61.70 1.5K
12:15 61.71 61.71 61.69 61.69 0.6K
12:16 61.76 61.76 61.76 61.76 0.9K
12:17 61.76 61.76 61.76 61.76 0.7K
12:19 61.76 61.76 61.76 61.76 0.5K
12:20 61.76 61.76 61.76 61.76 0.9K
12:21 61.76 61.76 61.76 61.76 0.1K
12:22 61.80 61.82 61.79 61.79 3.9K
12:24 61.81 61.81 61.81 61.81 0.2K
12:25 61.80 61.80 61.80 61.80 0.4K
12:26 61.80 61.80 61.80 61.80 0.1K
12:27 61.82 61.82 61.80 61.80 5.2K
12:28 61.82 61.83 61.80 61.81 14.8K
12:29 61.81 61.81 61.70 61.70 7.6K
12:30 61.68 61.74 61.68 61.70 1.3K
12:31 61.69 61.69 61.68 61.68 1.4K
12:33 61.61 61.61 61.61 61.61 1.1K
12:34 61.61 61.61 61.61 61.61 0.2K
12:37 61.66 61.68 61.66 61.68 3.8K
12:38 61.70 61.72 61.70 61.72 2.4K
12:39 61.75 61.75 61.73 61.73 1.6K
12:41 61.71 61.71 61.71 61.71 0.1K
12:42 61.71 61.76 61.71 61.76 0.5K
12:43 61.76 61.76 61.76 61.76 2.1K
12:45 61.73 61.73 61.73 61.73 0.3K
12:48 61.76 61.76 61.76 61.76 1.0K
12:51 61.77 61.77 61.77 61.77 0.3K
12:52 61.77 61.77 61.77 61.77 0.3K
12:54 61.76 61.76 61.75 61.76 1.6K
12:55 61.75 61.75 61.71 61.71 2.9K
12:56 61.68 61.68 61.68 61.68 1.4K
12:57 61.69 61.69 61.69 61.69 0.2K
12:58 61.69 61.69 61.69 61.69 0.4K
12:59 61.71 61.71 61.71 61.71 1.3K
13:02 61.65 61.65 61.65 61.65 0.6K
13:04 61.68 61.68 61.64 61.64 1.6K
13:06 61.64 61.64 61.64 61.64 0.4K
13:07 61.62 61.62 61.62 61.62 1.5K
13:08 61.62 61.62 61.60 61.60 1.1K
13:09 61.60 61.60 61.60 61.60 0.3K
13:11 61.60 61.62 61.59 61.59 1.2K
13:12 61.64 61.69 61.64 61.69 2.6K
13:13 61.68 61.68 61.68 61.68 1.0K
13:17 61.70 61.70 61.70 61.70 1.9K
13:18 61.70 61.72 61.69 61.70 7.5K
13:19 61.72 61.72 61.72 61.72 3.4K
13:21 61.75 61.76 61.75 61.76 1.0K
13:22 61.75 61.78 61.75 61.78 10.0K
13:23 61.76 61.76 61.75 61.75 3.3K
13:24 61.77 61.77 61.77 61.77 0.1K
13:25 61.75 61.75 61.73 61.75 2.4K
13:26 61.75 61.75 61.75 61.75 0.4K
13:27 61.75 61.75 61.75 61.75 0.7K
13:29 61.75 61.75 61.75 61.75 1.4K
13:30 61.76 61.76 61.76 61.76 0.4K
13:31 61.75 61.88 61.75 61.85 14.8K
13:32 61.82 61.85 61.82 61.85 0.9K
13:33 61.85 61.85 61.81 61.81 2.0K
13:34 61.81 61.85 61.81 61.83 0.7K
13:35 61.83 61.83 61.81 61.81 1.7K
13:36 61.83 61.84 61.79 61.79 1.2K
13:37 61.83 61.85 61.83 61.83 1.2K
13:38 61.79 61.79 61.79 61.79 0.3K
13:40 61.79 61.83 61.78 61.83 1.1K
13:41 61.84 61.84 61.84 61.84 0.7K
13:43 61.84 61.84 61.84 61.84 1.4K
13:45 61.83 61.83 61.83 61.83 0.3K
13:46 61.81 61.83 61.81 61.83 5.0K
13:47 61.83 61.83 61.83 61.83 3.7K
13:48 61.83 61.83 61.83 61.83 1.7K
13:49 61.86 61.88 61.86 61.88 16.8K
13:50 61.89 61.89 61.88 61.88 0.8K
13:51 61.88 61.90 61.85 61.85 4.7K
13:52 61.87 61.87 61.87 61.87 2.5K
13:53 61.80 61.80 61.80 61.80 1.0K
13:54 61.83 61.83 61.83 61.83 0.1K
13:55 61.83 61.83 61.83 61.83 1.5K
13:58 61.85 61.85 61.85 61.85 0.8K
14:00 61.89 61.89 61.89 61.89 0.6K
14:01 61.90 61.92 61.88 61.92 7.0K
14:02 61.91 61.93 61.91 61.93 4.2K
14:03 61.91 61.91 61.91 61.91 1.3K
14:04 61.91 61.92 61.91 61.92 0.5K
14:05 61.95 61.95 61.95 61.95 1.1K
14:06 61.95 61.95 61.94 61.94 1.5K
14:07 61.96 61.96 61.92 61.96 0.9K
14:08 61.94 61.94 61.93 61.94 1.8K
14:09 61.96 61.96 61.91 61.91 2.2K
14:10 61.89 61.89 61.89 61.89 1.0K
14:11 61.94 61.94 61.88 61.90 3.6K
14:12 61.91 61.91 61.89 61.91 3.4K
14:15 61.91 61.91 61.90 61.90 0.5K
14:16 61.92 61.99 61.90 61.99 14.1K
14:17 61.97 61.97 61.95 61.95 3.5K
14:18 61.97 61.97 61.97 61.97 0.4K
14:19 61.92 61.92 61.90 61.90 1.3K
14:20 61.87 61.89 61.84 61.84 1.5K
14:21 61.88 61.88 61.83 61.83 0.9K
14:22 61.83 61.83 61.83 61.83 0.8K
14:23 61.80 61.83 61.80 61.83 2.1K
14:24 61.80 61.85 61.80 61.85 0.3K
14:25 61.80 61.85 61.80 61.80 1.0K
14:26 61.80 61.87 61.80 61.87 14.3K
14:27 61.93 61.93 61.93 61.93 0.6K
14:28 61.88 61.88 61.84 61.84 2.0K
14:30 61.83 61.83 61.83 61.83 0.2K
14:31 61.82 61.88 61.82 61.88 1.1K
14:33 61.93 61.93 61.88 61.88 2.9K
14:34 61.91 61.92 61.91 61.92 3.8K
14:36 61.99 61.99 61.99 61.99 0.4K
14:37 62.01 62.01 61.99 61.99 1.6K
14:39 61.99 62.06 61.99 62.06 6.0K
14:40 62.06 62.11 62.06 62.11 2.1K
14:42 62.15 62.22 62.15 62.22 1.8K
14:43 62.26 62.26 62.26 62.26 0.4K
14:44 62.27 62.27 62.19 62.19 2.1K
14:48 62.26 62.26 62.26 62.26 2.4K
14:49 62.22 62.22 62.17 62.17 4.4K
14:52 62.17 62.17 62.15 62.15 1.0K
14:53 62.18 62.18 62.18 62.18 0.5K
14:54 62.15 62.15 62.15 62.15 1.5K
14:56 62.13 62.13 62.11 62.11 2.9K
14:57 62.13 62.13 62.09 62.09 6.1K
14:58 62.08 62.09 62.07 62.07 1.0K
14:59 62.08 62.08 62.08 62.08 0.4K
15:00 62.07 62.10 62.07 62.07 26.6K
15:01 62.07 62.11 62.07 62.10 13.0K
15:02 62.11 62.11 62.07 62.07 6.5K
15:03 62.07 62.09 62.07 62.07 11.2K
15:04 62.07 62.08 62.07 62.07 19.2K
15:05 62.07 62.10 62.07 62.08 22.6K
15:06 62.07 62.07 62.04 62.04 9.9K
15:07 62.05 62.05 62.03 62.03 2.7K
15:08 62.03 62.03 62.00 62.00 26.6K
15:09 62.00 62.02 62.00 62.01 11.8K
15:10 62.00 62.01 62.00 62.01 3.1K
15:11 62.02 62.03 61.99 62.01 11.5K
15:12 62.01 62.03 62.01 62.01 34.6K
15:13 62.01 62.10 62.01 62.06 6.9K
15:14 62.04 62.04 62.01 62.01 5.0K
15:15 62.12 62.12 62.01 62.02 2.0K
15:16 62.00 62.06 62.00 62.06 6.2K
15:17 62.00 62.01 62.00 62.00 12.5K
15:18 62.00 62.01 61.98 62.00 5.2K
15:19 61.99 61.99 61.94 61.94 3.6K
15:20 61.97 61.97 61.92 61.92 4.4K
15:21 61.89 61.89 61.83 61.83 5.1K
15:22 61.86 61.86 61.81 61.81 6.6K
15:23 61.81 61.82 61.80 61.82 4.9K
15:24 61.84 61.84 61.81 61.81 10.8K
15:25 61.81 61.85 61.81 61.84 15.3K
15:26 61.84 61.84 61.82 61.82 2.6K
15:27 61.82 61.82 61.79 61.80 6.5K
15:28 61.80 61.81 61.80 61.80 7.1K
15:29 61.79 61.80 61.79 61.80 2.5K
15:30 61.80 61.84 61.80 61.80 18.1K
15:31 61.80 61.89 61.80 61.89 11.4K
15:32 61.88 61.88 61.80 61.80 3.7K
15:33 61.79 61.79 61.73 61.73 4.7K
15:34 61.72 61.72 61.68 61.72 10.6K
15:35 61.70 61.71 61.70 61.71 3.0K
15:36 61.70 61.73 61.67 61.67 2.8K
15:37 61.67 61.67 61.65 61.65 3.4K
15:38 61.65 61.74 61.65 61.74 14.4K
15:39 61.75 61.77 61.75 61.77 4.7K
15:40 61.77 61.77 61.75 61.75 4.3K
15:41 61.75 61.84 61.75 61.84 10.9K
15:42 61.81 61.81 61.70 61.70 7.2K
15:43 61.73 61.76 61.66 61.76 2.6K
15:44 61.85 61.85 61.66 61.70 12.2K
15:45 61.75 61.83 61.72 61.83 9.3K
15:46 61.80 61.83 61.79 61.80 6.4K
15:47 61.81 61.82 61.80 61.80 10.7K
15:48 61.80 61.80 61.74 61.78 12.7K
15:49 61.76 61.79 61.76 61.77 4.5K
15:50 61.73 61.77 61.73 61.75 8.3K
15:51 61.74 61.74 61.55 61.56 10.9K
15:52 61.56 61.65 61.56 61.62 7.0K
15:53 61.62 61.64 61.58 61.62 8.7K
15:54 61.63 61.63 61.60 61.62 6.4K
15:55 61.62 61.62 61.57 61.60 7.0K
15:56 61.60 61.71 61.60 61.70 11.5K
15:57 61.70 61.78 61.70 61.78 11.2K
15:58 61.78 61.88 61.78 61.86 20.8K
15:59 61.87 61.93 61.80 61.93 203.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし