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
09:34 62.38 62.41 62.38 62.41 4.2K
09:35 62.20 62.20 62.20 62.20 0.9K
09:37 62.61 62.61 62.61 62.61 0.5K
09:41 62.31 62.31 62.31 62.31 0.6K
09:42 62.32 62.32 62.32 62.32 1.8K
09:44 62.45 62.45 62.45 62.45 1.6K
09:49 62.30 62.36 62.30 62.33 3.2K
09:50 62.33 62.33 62.33 62.33 0.2K
09:51 62.41 62.41 62.41 62.41 1.0K
09:53 62.34 62.34 62.34 62.34 0.8K
09:54 62.38 62.38 62.38 62.38 1.6K
09:56 62.35 62.35 62.35 62.35 0.2K
09:57 62.44 62.44 62.44 62.44 0.1K
09:58 62.35 62.35 62.35 62.35 0.2K
09:59 62.45 62.45 62.35 62.35 0.6K
10:00 62.43 62.52 62.43 62.52 3.2K
10:03 62.38 62.59 62.38 62.59 1.3K
10:04 62.59 62.59 62.59 62.59 2.7K
10:05 62.59 62.59 62.59 62.59 0.2K
10:06 62.59 62.59 62.59 62.59 1.3K
10:07 62.59 62.59 62.59 62.59 0.7K
10:08 62.59 62.59 62.58 62.58 0.9K
10:10 62.59 62.60 62.58 62.58 1.0K
10:11 62.62 62.63 62.62 62.63 7.9K
10:12 62.63 62.63 62.61 62.61 0.3K
10:13 62.61 62.61 62.61 62.61 0.4K
10:14 62.60 62.60 62.60 62.60 0.1K
10:15 62.60 62.61 62.59 62.59 1.6K
10:16 62.67 62.67 62.67 62.67 0.2K
10:17 62.67 62.67 62.67 62.67 0.4K
10:18 62.58 62.58 62.58 62.58 1.0K
10:19 62.67 62.71 62.67 62.71 1.3K
10:20 62.71 62.71 62.66 62.66 0.6K
10:21 62.71 62.72 62.71 62.72 1.3K
10:22 62.85 62.85 62.85 62.85 0.8K
10:25 62.75 62.86 62.75 62.85 0.6K
10:27 62.86 62.86 62.86 62.86 1.2K
10:30 62.86 62.86 62.86 62.86 1.7K
10:31 62.86 62.86 62.81 62.81 0.3K
10:33 62.86 62.86 62.86 62.86 0.7K
10:35 62.86 62.88 62.86 62.88 1.5K
10:36 62.84 62.84 62.76 62.76 2.9K
10:37 62.76 62.76 62.76 62.76 2.8K
10:45 62.74 62.74 62.74 62.74 1.1K
10:48 62.78 62.78 62.74 62.78 5.1K
10:49 62.74 62.74 62.74 62.74 0.3K
10:51 62.78 62.78 62.70 62.70 1.8K
10:52 62.63 62.63 62.63 62.63 1.3K
10:54 62.58 62.58 62.58 62.58 0.4K
10:57 62.68 62.70 62.68 62.70 1.3K
10:58 62.65 62.65 62.65 62.65 2.3K
11:02 62.72 62.72 62.72 62.72 1.2K
11:03 62.76 62.76 62.72 62.72 6.0K
11:04 62.76 62.76 62.76 62.76 0.9K
11:05 62.76 62.76 62.76 62.76 1.2K
11:07 62.72 62.72 62.72 62.72 0.6K
11:09 62.70 62.70 62.70 62.70 2.0K
11:15 62.76 62.76 62.75 62.75 2.3K
11:16 62.75 62.75 62.75 62.75 0.3K
11:17 62.75 62.75 62.75 62.75 1.1K
11:18 62.75 62.75 62.75 62.75 2.5K
11:19 62.75 62.75 62.73 62.73 1.8K
11:22 62.71 62.71 62.71 62.71 1.1K
11:23 62.72 62.76 62.72 62.76 3.7K
11:24 62.74 62.74 62.74 62.74 0.3K
11:25 62.76 62.76 62.74 62.74 3.1K
11:26 62.75 62.75 62.74 62.74 1.3K
11:27 62.80 62.88 62.79 62.88 4.8K
11:28 62.89 62.91 62.89 62.91 1.8K
11:31 62.92 62.92 62.92 62.92 0.7K
11:33 62.92 62.92 62.92 62.92 0.2K
11:34 62.91 62.91 62.91 62.91 0.2K
11:36 62.89 62.91 62.89 62.91 1.5K
11:37 62.94 62.94 62.94 62.94 0.2K
11:38 62.95 62.95 62.95 62.95 0.5K
11:39 63.02 63.08 63.02 63.08 6.9K
11:40 63.01 63.01 63.01 63.01 2.3K
11:43 63.05 63.05 63.02 63.02 0.8K
11:44 62.98 62.98 62.98 62.98 1.6K
11:45 62.95 62.95 62.95 62.95 0.2K
11:46 62.99 62.99 62.99 62.99 0.1K
11:47 62.98 62.98 62.98 62.98 0.9K
11:49 62.98 62.98 62.98 62.98 0.3K
11:51 62.99 62.99 62.99 62.99 2.7K
11:58 63.06 63.06 63.06 63.06 1.2K
11:59 63.05 63.05 63.05 63.05 0.4K
12:00 63.05 63.05 63.05 63.05 0.9K
12:02 63.07 63.09 63.07 63.09 2.2K
12:03 63.09 63.17 63.09 63.17 1.6K
12:04 63.17 63.17 63.17 63.17 0.3K
12:05 63.17 63.17 63.17 63.17 0.4K
12:07 63.11 63.11 63.11 63.11 1.6K
12:11 63.09 63.09 63.09 63.09 0.7K
12:12 63.09 63.09 63.09 63.09 0.3K
12:13 63.09 63.10 63.09 63.10 1.0K
12:16 63.05 63.05 63.05 63.05 1.0K
12:17 63.07 63.08 63.07 63.07 0.9K
12:18 63.07 63.07 63.07 63.07 0.1K
12:19 63.13 63.24 63.13 63.24 2.4K
12:22 63.25 63.26 63.25 63.26 3.1K
12:26 63.29 63.29 63.29 63.29 1.2K
12:27 63.26 63.26 63.26 63.26 0.4K
12:28 63.28 63.28 63.28 63.28 0.2K
12:29 63.29 63.29 63.28 63.28 0.5K
12:30 63.28 63.28 63.28 63.28 0.2K
12:31 63.28 63.28 63.28 63.28 1.0K
12:33 63.26 63.26 63.26 63.26 2.5K
12:39 63.30 63.43 63.30 63.43 3.4K
12:43 63.43 63.43 63.43 63.43 0.3K
12:44 63.43 63.43 63.40 63.40 0.3K
12:45 63.43 63.43 63.40 63.40 5.0K
12:46 63.43 63.43 63.43 63.43 0.3K
12:47 63.37 63.37 63.37 63.37 1.1K
12:48 63.34 63.34 63.34 63.34 0.2K
12:49 63.33 63.33 63.33 63.33 1.5K
12:54 63.37 63.37 63.37 63.37 0.8K
12:56 63.36 63.36 63.36 63.36 0.6K
12:58 63.37 63.40 63.37 63.40 1.6K
12:59 63.39 63.39 63.39 63.39 1.5K
13:03 63.41 63.41 63.41 63.41 0.7K
13:04 63.47 63.47 63.47 63.47 4.4K
13:05 63.47 63.47 63.47 63.47 3.1K
13:07 63.43 63.48 63.43 63.48 0.4K
13:08 63.48 63.48 63.48 63.48 0.3K
13:09 63.48 63.48 63.48 63.48 0.6K
13:11 63.48 63.48 63.48 63.48 1.1K
13:12 63.51 63.53 63.51 63.53 0.9K
13:13 63.50 63.50 63.47 63.49 3.8K
13:16 63.46 63.46 63.46 63.46 1.4K
13:17 63.50 63.50 63.50 63.50 0.2K
13:18 63.52 63.59 63.52 63.59 2.9K
13:19 63.60 63.60 63.60 63.60 0.2K
13:20 63.60 63.60 63.60 63.60 0.6K
13:23 63.60 63.60 63.59 63.59 0.7K
13:26 63.66 63.66 63.66 63.66 2.2K
13:28 63.62 63.62 63.62 63.62 0.4K
13:30 63.62 63.62 63.62 63.62 0.3K
13:32 63.63 63.63 63.63 63.63 0.2K
13:33 63.65 63.65 63.65 63.65 0.3K
13:34 63.66 63.66 63.66 63.66 0.9K
13:35 63.67 63.67 63.67 63.67 0.5K
13:36 63.68 63.68 63.68 63.68 0.5K
13:38 63.68 63.68 63.66 63.66 5.0K
13:40 63.58 63.58 63.57 63.57 1.7K
13:41 63.59 63.59 63.57 63.57 2.7K
13:46 63.57 63.57 63.57 63.57 0.7K
13:49 63.60 63.60 63.58 63.58 0.4K
13:51 63.62 63.62 63.62 63.62 0.1K
13:52 63.59 63.62 63.59 63.61 1.8K
13:54 63.64 63.65 63.64 63.65 0.4K
13:56 63.66 63.66 63.66 63.66 0.7K
13:57 63.67 63.67 63.67 63.67 0.7K
13:59 63.69 63.69 63.68 63.68 1.3K
14:00 63.72 63.72 63.72 63.72 0.3K
14:01 63.74 63.74 63.69 63.69 1.1K
14:02 63.65 63.65 63.65 63.65 1.6K
14:03 63.65 63.66 63.63 63.66 2.9K
14:04 63.60 63.60 63.60 63.60 1.7K
14:05 63.64 63.64 63.64 63.64 0.2K
14:06 63.66 63.66 63.66 63.66 1.3K
14:08 63.72 63.72 63.71 63.71 1.3K
14:09 63.72 63.72 63.72 63.72 0.3K
14:10 63.71 63.71 63.71 63.71 0.8K
14:13 63.72 63.72 63.72 63.72 0.4K
14:15 63.77 63.77 63.77 63.77 0.8K
14:17 63.75 63.75 63.75 63.75 0.2K
14:18 63.75 63.75 63.75 63.75 0.4K
14:20 63.75 63.75 63.75 63.75 2.1K
14:21 63.75 63.75 63.72 63.72 2.4K
14:22 63.70 63.70 63.67 63.67 2.2K
14:23 63.68 63.68 63.68 63.68 0.2K
14:25 63.68 63.68 63.68 63.68 0.7K
14:28 63.69 63.69 63.69 63.69 0.2K
14:29 63.69 63.72 63.69 63.72 12.7K
14:30 63.68 63.71 63.66 63.71 4.9K
14:31 63.71 63.71 63.70 63.70 0.7K
14:32 63.71 63.71 63.71 63.71 0.4K
14:33 63.68 63.71 63.68 63.71 0.6K
14:34 63.71 63.73 63.71 63.73 2.7K
14:35 63.69 63.69 63.69 63.69 2.0K
14:36 63.68 63.68 63.68 63.68 1.1K
14:39 63.70 63.70 63.70 63.70 0.5K
14:42 63.71 63.71 63.71 63.71 0.4K
14:43 63.71 63.71 63.71 63.71 1.0K
14:45 63.71 63.73 63.71 63.73 2.1K
14:46 63.73 63.73 63.73 63.73 0.4K
14:47 63.73 63.73 63.71 63.71 1.2K
14:48 63.73 63.73 63.73 63.73 0.2K
14:49 63.71 63.71 63.71 63.71 2.6K
14:50 63.72 63.72 63.72 63.72 1.0K
14:51 63.72 63.72 63.72 63.72 1.2K
14:53 63.71 63.72 63.71 63.72 1.5K
14:54 63.71 63.72 63.71 63.72 2.2K
14:55 63.71 63.73 63.70 63.72 2.4K
14:57 63.69 63.69 63.68 63.68 2.3K
14:58 63.63 63.64 63.63 63.64 1.8K
15:00 63.62 63.62 63.62 63.62 0.6K
15:01 63.63 63.63 63.63 63.63 0.5K
15:02 63.63 63.68 63.63 63.68 2.0K
15:03 63.71 63.71 63.71 63.71 0.1K
15:04 63.71 63.71 63.71 63.71 2.1K
15:09 63.72 63.72 63.72 63.72 1.0K
15:10 63.73 63.75 63.73 63.75 2.2K
15:11 63.72 63.72 63.72 63.72 0.2K
15:12 63.74 63.75 63.74 63.75 1.5K
15:13 63.76 63.76 63.73 63.73 1.4K
15:14 63.71 63.71 63.71 63.71 2.0K
15:18 63.74 63.75 63.73 63.73 1.1K
15:19 63.73 63.73 63.73 63.73 0.6K
15:20 63.75 63.75 63.69 63.75 7.0K
15:21 63.78 63.78 63.75 63.75 1.6K
15:22 63.73 63.73 63.73 63.73 0.4K
15:23 63.73 63.73 63.73 63.73 0.3K
15:24 63.77 63.77 63.77 63.77 1.5K
15:25 63.75 63.77 63.73 63.77 4.0K
15:27 63.77 63.77 63.77 63.77 2.1K
15:28 63.76 63.76 63.73 63.73 1.8K
15:30 63.74 63.74 63.74 63.74 1.5K
15:31 63.75 63.77 63.75 63.77 1.8K
15:32 63.78 63.78 63.78 63.78 2.0K
15:34 63.75 63.75 63.75 63.75 0.4K
15:35 63.74 63.74 63.68 63.68 5.4K
15:36 63.66 63.66 63.64 63.64 1.9K
15:37 63.65 63.67 63.65 63.67 3.1K
15:38 63.67 63.67 63.67 63.67 0.5K
15:40 63.68 63.68 63.62 63.63 6.1K
15:41 63.65 63.69 63.65 63.68 4.6K
15:42 63.69 63.69 63.67 63.67 1.3K
15:43 63.65 63.65 63.63 63.65 1.8K
15:44 63.65 63.65 63.63 63.64 1.6K
15:45 63.64 63.64 63.60 63.63 5.0K
15:46 63.66 63.66 63.66 63.66 3.4K
15:47 63.66 63.66 63.62 63.62 5.6K
15:48 63.61 63.61 63.61 63.61 1.4K
15:49 63.61 63.63 63.61 63.62 3.2K
15:50 63.61 63.66 63.58 63.66 7.1K
15:51 63.63 63.64 63.61 63.61 3.5K
15:52 63.61 63.64 63.61 63.64 7.7K
15:53 63.64 63.64 63.62 63.62 3.9K
15:54 63.61 63.62 63.59 63.62 5.3K
15:55 63.69 63.72 63.65 63.69 5.2K
15:56 63.69 63.70 63.66 63.68 8.4K
15:57 63.71 63.74 63.69 63.69 5.6K
15:58 63.69 63.71 63.67 63.70 8.2K
15:59 63.67 63.72 63.64 63.64 172.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし