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
09:31 63.98 63.98 63.98 63.98 2.9K
09:36 64.72 64.72 64.72 64.72 4.5K
09:38 64.48 64.48 64.48 64.48 0.1K
09:42 64.48 64.48 64.48 64.48 0.3K
09:43 64.35 64.35 64.27 64.27 0.6K
09:44 64.27 64.27 64.27 64.27 0.1K
09:45 64.27 64.27 64.27 64.27 0.5K
09:46 64.27 64.27 64.00 64.00 1.0K
09:52 63.80 63.80 63.74 63.74 1.8K
09:55 63.68 63.68 63.68 63.68 0.6K
09:56 63.48 63.48 63.48 63.48 0.5K
09:57 63.48 63.48 63.47 63.47 0.4K
09:58 63.43 63.43 63.43 63.43 0.8K
09:59 63.39 63.39 63.27 63.27 1.2K
10:00 63.36 63.36 63.36 63.36 0.6K
10:02 63.16 63.16 63.16 63.16 0.4K
10:03 63.22 63.24 63.18 63.24 3.4K
10:04 63.24 63.24 63.24 63.24 0.9K
10:06 63.39 63.39 63.39 63.39 0.2K
10:07 63.39 63.39 63.39 63.39 0.3K
10:09 63.61 63.61 63.61 63.61 0.5K
10:11 63.64 63.64 63.64 63.64 0.5K
10:13 63.72 63.72 63.72 63.72 0.3K
10:16 63.89 63.89 63.89 63.89 0.4K
10:17 63.85 63.86 63.85 63.86 0.7K
10:18 63.83 63.83 63.78 63.78 1.2K
10:26 63.95 63.95 63.94 63.94 0.6K
10:28 64.02 64.13 64.02 64.13 0.9K
10:30 64.07 64.16 64.07 64.16 0.3K
10:34 64.06 64.06 64.05 64.05 0.4K
10:35 64.05 64.20 64.05 64.20 13.2K
10:37 64.12 64.14 64.09 64.09 3.5K
10:38 64.00 64.00 64.00 64.00 2.1K
10:41 63.98 63.99 63.98 63.99 1.3K
10:44 64.01 64.07 64.01 64.07 2.1K
10:45 64.07 64.07 64.07 64.07 0.5K
10:47 64.08 64.08 64.08 64.08 0.3K
10:48 64.19 64.19 64.19 64.19 1.0K
10:49 64.20 64.20 64.20 64.20 0.3K
10:51 64.33 64.33 64.33 64.33 0.2K
10:52 64.29 64.31 64.29 64.31 1.1K
10:53 64.31 64.31 64.31 64.31 0.5K
10:55 64.31 64.31 64.31 64.31 1.3K
10:58 64.31 64.31 64.25 64.25 2.8K
10:59 64.19 64.19 64.19 64.19 0.1K
11:00 64.23 64.23 64.23 64.23 0.9K
11:02 64.23 64.23 64.18 64.18 1.9K
11:03 64.14 64.17 64.14 64.17 1.3K
11:07 64.23 64.23 64.23 64.23 0.5K
11:09 64.18 64.22 64.18 64.22 0.4K
11:10 64.12 64.12 64.12 64.12 1.9K
11:12 64.14 64.14 64.14 64.14 0.6K
11:13 64.15 64.15 64.15 64.15 0.6K
11:14 64.15 64.15 64.15 64.15 0.5K
11:15 64.14 64.14 64.14 64.14 0.5K
11:16 64.14 64.14 64.14 64.14 0.1K
11:17 64.13 64.16 64.08 64.16 1.7K
11:20 64.19 64.19 64.19 64.19 0.4K
11:21 64.21 64.21 64.21 64.21 1.9K
11:26 64.31 64.31 64.31 64.31 1.4K
11:29 64.42 64.42 64.42 64.42 0.2K
11:30 64.35 64.35 64.35 64.35 0.2K
11:32 64.35 64.35 64.35 64.35 0.1K
11:33 64.32 64.32 64.32 64.32 0.6K
11:35 64.44 64.44 64.44 64.44 0.5K
11:38 64.39 64.39 64.39 64.39 0.7K
11:39 64.50 64.55 64.49 64.49 3.4K
11:40 64.46 64.47 64.46 64.47 1.5K
11:41 64.49 64.49 64.49 64.49 0.5K
11:43 64.57 64.57 64.57 64.57 0.9K
11:48 64.65 64.65 64.65 64.65 0.3K
11:49 64.60 64.64 64.60 64.60 1.3K
11:50 64.60 64.60 64.60 64.60 1.4K
11:51 64.60 64.61 64.55 64.61 0.8K
11:52 64.54 64.54 64.54 64.54 0.2K
11:53 64.61 64.61 64.61 64.61 0.3K
11:54 64.56 64.56 64.50 64.50 3.7K
11:55 64.48 64.48 64.48 64.48 0.2K
11:56 64.49 64.49 64.49 64.49 0.9K
11:58 64.52 64.55 64.52 64.55 0.5K
11:59 64.59 64.59 64.59 64.59 0.2K
12:00 64.59 64.59 64.52 64.52 1.3K
12:01 64.36 64.36 64.36 64.36 1.2K
12:03 64.44 64.44 64.44 64.44 1.1K
12:07 64.49 64.49 64.49 64.49 1.3K
12:08 64.52 64.54 64.52 64.52 0.8K
12:09 64.47 64.47 64.47 64.47 0.9K
12:10 64.48 64.48 64.48 64.48 1.1K
12:16 64.66 64.66 64.66 64.66 0.8K
12:17 64.68 64.69 64.68 64.69 0.2K
12:18 64.68 64.72 64.68 64.72 0.8K
12:19 64.68 64.68 64.68 64.68 0.9K
12:21 64.71 64.71 64.71 64.71 0.1K
12:22 64.72 64.72 64.72 64.72 0.3K
12:24 64.74 64.82 64.74 64.82 0.8K
12:25 64.79 64.79 64.79 64.79 0.6K
12:26 64.74 64.74 64.74 64.74 2.8K
12:29 64.75 64.75 64.75 64.75 0.1K
12:30 64.75 64.75 64.75 64.75 0.5K
12:31 64.71 64.71 64.70 64.69 2.5K
12:32 64.72 64.72 64.72 64.72 1.0K
12:34 64.68 64.68 64.68 64.68 0.7K
12:36 64.68 64.68 64.68 64.68 0.4K
12:37 64.63 64.63 64.63 64.63 1.1K
12:39 64.61 64.61 64.61 64.61 1.2K
12:45 64.58 64.58 64.58 64.58 1.0K
12:47 64.64 64.64 64.60 64.60 1.1K
12:48 64.57 64.57 64.57 64.57 0.8K
12:49 64.61 64.63 64.61 64.63 1.6K
12:50 64.65 64.65 64.65 64.65 0.4K
12:51 64.65 64.65 64.65 64.65 1.2K
12:54 64.75 64.75 64.75 64.75 0.3K
12:56 64.69 64.69 64.69 64.69 0.4K
12:57 64.72 64.72 64.72 64.72 1.3K
13:01 64.73 64.73 64.73 64.73 0.6K
13:02 64.71 64.71 64.71 64.71 2.2K
13:04 64.68 64.68 64.68 64.68 1.1K
13:05 64.72 64.72 64.72 64.72 0.3K
13:06 64.68 64.68 64.68 64.68 1.4K
13:07 64.71 64.71 64.71 64.71 0.3K
13:08 64.70 64.70 64.68 64.68 1.7K
13:14 64.71 64.71 64.71 64.71 0.4K
13:15 64.70 64.70 64.70 64.70 0.7K
13:16 64.70 64.70 64.70 64.70 1.3K
13:17 64.73 64.73 64.73 64.73 1.0K
13:18 64.74 64.74 64.74 64.74 0.2K
13:19 64.72 64.72 64.72 64.72 2.0K
13:20 64.73 64.73 64.73 64.73 0.1K
13:21 64.73 64.73 64.73 64.73 0.7K
13:23 64.75 64.77 64.75 64.77 0.6K
13:24 64.77 64.77 64.77 64.77 0.9K
13:25 64.76 64.76 64.76 64.76 0.8K
13:27 64.79 64.79 64.79 64.79 0.2K
13:28 64.71 64.75 64.71 64.75 2.3K
13:31 64.80 64.80 64.80 64.80 1.0K
13:32 64.76 64.76 64.76 64.76 1.2K
13:34 64.79 64.79 64.79 64.79 0.5K
13:35 64.77 64.77 64.77 64.77 0.5K
13:38 64.77 64.77 64.77 64.77 0.4K
13:40 64.80 64.80 64.77 64.77 0.8K
13:43 64.79 64.79 64.79 64.79 0.6K
13:45 64.76 64.77 64.75 64.77 2.0K
13:47 64.74 64.74 64.71 64.71 2.4K
13:49 64.72 64.72 64.72 64.72 0.4K
13:50 64.67 64.67 64.67 64.67 1.8K
13:51 64.74 64.74 64.74 64.74 0.2K
13:52 64.69 64.69 64.69 64.69 1.4K
13:53 64.66 64.66 64.66 64.66 0.2K
13:55 64.65 64.65 64.62 64.62 2.0K
13:56 64.57 64.57 64.57 64.57 0.1K
13:57 64.61 64.61 64.61 64.61 0.3K
13:58 64.62 64.62 64.62 64.62 0.1K
13:59 64.58 64.58 64.58 64.58 1.3K
14:01 64.57 64.58 64.57 64.58 1.0K
14:03 64.54 64.54 64.54 64.54 0.8K
14:04 64.56 64.56 64.56 64.56 1.4K
14:06 64.55 64.55 64.55 64.55 1.6K
14:10 64.58 64.58 64.57 64.57 1.6K
14:12 64.57 64.57 64.57 64.57 0.1K
14:13 64.57 64.57 64.57 64.57 0.5K
14:16 64.58 64.58 64.58 64.58 2.9K
14:18 64.68 64.68 64.68 64.68 0.6K
14:20 64.69 64.69 64.69 64.69 0.2K
14:21 64.71 64.71 64.68 64.68 0.2K
14:22 64.62 64.62 64.57 64.57 3.7K
14:23 64.56 64.56 64.56 64.56 0.2K
14:24 64.54 64.54 64.54 64.54 0.8K
14:26 64.55 64.55 64.55 64.55 0.7K
14:27 64.59 64.59 64.59 64.59 0.4K
14:31 64.61 64.61 64.61 64.61 0.8K
14:33 64.62 64.62 64.62 64.62 0.4K
14:34 64.62 64.62 64.62 64.62 0.2K
14:35 64.57 64.57 64.57 64.57 2.1K
14:38 64.59 64.61 64.59 64.61 0.4K
14:40 64.59 64.59 64.57 64.57 2.8K
14:42 64.58 64.58 64.58 64.58 0.6K
14:43 64.61 64.61 64.61 64.61 0.3K
14:44 64.58 64.58 64.58 64.58 0.8K
14:46 64.58 64.61 64.58 64.61 1.7K
14:47 64.59 64.59 64.59 64.59 1.0K
14:48 64.61 64.61 64.61 64.61 2.3K
14:49 64.61 64.61 64.61 64.61 0.9K
14:50 64.59 64.59 64.59 64.58 1.3K
14:51 64.54 64.54 64.54 64.54 0.9K
14:54 64.56 64.56 64.56 64.56 0.4K
14:55 64.53 64.53 64.53 64.53 1.3K
14:57 64.55 64.55 64.55 64.55 0.7K
15:00 64.53 64.56 64.53 64.56 2.2K
15:02 64.60 64.60 64.60 64.60 0.2K
15:03 64.60 64.60 64.60 64.60 0.3K
15:04 64.60 64.63 64.60 64.63 1.0K
15:05 64.63 64.63 64.63 64.63 0.5K
15:06 64.63 64.63 64.53 64.53 3.4K
15:08 64.57 64.57 64.57 64.57 0.7K
15:09 64.59 64.59 64.59 64.59 0.4K
15:10 64.59 64.59 64.59 64.59 0.5K
15:11 64.55 64.55 64.53 64.53 2.0K
15:12 64.56 64.56 64.56 64.56 1.7K
15:17 64.59 64.59 64.56 64.56 1.9K
15:18 64.58 64.58 64.58 64.58 0.7K
15:19 64.63 64.63 64.61 64.61 0.6K
15:20 64.58 64.58 64.57 64.57 2.4K
15:21 64.56 64.56 64.56 64.56 1.2K
15:23 64.51 64.51 64.51 64.51 1.1K
15:24 64.49 64.49 64.49 64.49 0.9K
15:25 64.48 64.48 64.48 64.48 0.8K
15:26 64.47 64.47 64.47 64.48 1.4K
15:27 64.48 64.49 64.46 64.46 0.8K
15:28 64.46 64.46 64.46 64.46 0.5K
15:29 64.52 64.52 64.52 64.52 0.8K
15:30 64.51 64.55 64.51 64.55 2.8K
15:31 64.56 64.56 64.56 64.56 0.4K
15:32 64.52 64.52 64.52 64.52 1.9K
15:33 64.50 64.50 64.50 64.50 0.6K
15:35 64.53 64.53 64.53 64.53 1.1K
15:36 64.53 64.53 64.53 64.53 0.8K
15:37 64.53 64.53 64.53 64.53 0.7K
15:38 64.53 64.53 64.53 64.53 0.5K
15:39 64.57 64.57 64.54 64.54 5.9K
15:40 64.48 64.48 64.48 64.48 1.8K
15:42 64.48 64.48 64.48 64.48 1.9K
15:44 64.48 64.48 64.44 64.47 3.6K
15:45 64.48 64.48 64.48 64.48 3.6K
15:47 64.41 64.41 64.41 64.41 1.0K
15:48 64.35 64.35 64.35 64.35 1.4K
15:49 64.35 64.36 64.35 64.36 2.6K
15:50 64.34 64.37 64.34 64.36 7.3K
15:51 64.43 64.48 64.41 64.47 2.1K
15:52 64.48 64.49 64.46 64.48 1.6K
15:53 64.51 64.51 64.49 64.49 4.6K
15:54 64.51 64.51 64.48 64.48 3.9K
15:55 64.50 64.50 64.49 64.49 4.5K
15:56 64.49 64.49 64.46 64.49 6.4K
15:57 64.48 64.54 64.48 64.54 4.6K
15:58 64.54 64.57 64.52 64.57 6.5K
15:59 64.56 64.60 64.54 64.54 102.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし