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 64.70 64.70 64.70 64.69 1.1K
09:31 64.78 64.78 64.78 64.78 0.2K
09:41 64.41 64.41 64.23 64.23 1.8K
09:42 64.20 64.38 64.20 64.38 1.8K
09:53 64.32 64.32 64.32 64.32 0.8K
10:12 64.29 64.30 64.29 64.30 0.6K
10:21 64.20 64.20 64.20 64.20 1.1K
10:22 64.17 64.17 64.17 64.17 0.9K
10:25 64.27 64.27 64.27 64.27 1.7K
10:29 64.33 64.33 64.33 64.33 0.7K
10:30 64.33 64.33 64.33 64.33 0.3K
10:31 64.28 64.28 64.26 64.26 1.9K
10:37 64.21 64.21 64.21 64.21 0.4K
10:44 64.12 64.12 64.12 64.12 1.6K
10:45 64.11 64.11 64.11 64.11 1.5K
10:47 64.23 64.23 64.23 64.22 0.2K
10:48 64.25 64.25 64.25 64.25 0.7K
10:50 64.34 64.34 64.34 64.33 0.2K
10:53 64.34 64.37 64.34 64.37 0.5K
10:54 64.31 64.31 64.31 64.31 2.0K
10:55 64.25 64.25 64.25 64.25 1.3K
11:02 64.09 64.11 64.09 64.11 2.1K
11:04 64.13 64.13 64.13 64.13 1.2K
11:09 64.13 64.13 64.13 64.13 0.7K
11:17 64.10 64.10 64.10 64.10 3.6K
11:26 63.95 63.95 63.95 63.95 1.7K
11:32 63.90 63.90 63.90 63.90 1.9K
11:33 63.99 63.99 63.99 63.99 0.2K
11:36 64.00 64.00 63.91 63.91 1.1K
11:42 63.97 63.97 63.97 63.97 0.8K
11:45 63.98 63.98 63.98 63.98 1.0K
11:47 64.04 64.10 64.04 64.08 1.4K
11:50 64.19 64.19 64.19 64.19 0.1K
11:51 64.12 64.12 64.12 64.12 0.5K
11:53 64.17 64.17 64.17 64.17 0.5K
11:54 64.17 64.17 64.17 64.17 0.1K
11:55 64.17 64.17 64.17 64.17 0.1K
11:56 64.11 64.11 64.11 64.11 1.9K
12:03 64.04 64.04 64.04 64.04 0.2K
12:04 64.04 64.04 64.03 64.03 0.7K
12:05 64.03 64.03 64.03 64.03 0.5K
12:08 64.03 64.03 64.03 64.03 1.3K
12:11 63.96 63.96 63.96 63.96 1.6K
12:16 63.94 63.94 63.94 63.94 1.3K
12:17 63.93 63.93 63.93 63.93 1.9K
12:23 63.84 63.84 63.84 63.84 1.0K
12:28 63.88 63.88 63.88 63.88 1.6K
12:31 63.97 63.97 63.92 63.92 3.1K
12:43 63.99 63.99 63.99 63.99 0.4K
12:44 63.98 63.98 63.98 63.98 1.6K
12:45 64.01 64.01 64.01 64.01 0.1K
12:46 64.01 64.01 63.98 63.98 0.9K
12:47 63.99 63.99 63.99 63.99 1.4K
12:49 64.00 64.04 64.00 64.04 5.5K
12:50 64.05 64.05 63.96 63.96 2.7K
12:53 64.01 64.01 64.01 64.01 0.4K
12:54 64.01 64.01 64.01 64.01 0.3K
12:56 64.01 64.01 64.01 64.01 0.3K
12:57 64.03 64.03 64.03 64.03 0.5K
12:59 64.05 64.11 64.04 64.11 4.8K
13:02 64.15 64.15 63.99 63.99 4.6K
13:04 63.99 63.99 63.99 63.99 1.0K
13:05 64.06 64.07 64.06 64.07 0.3K
13:09 64.03 64.03 64.03 64.03 0.3K
13:12 64.03 64.03 64.03 64.03 1.4K
13:13 64.00 64.00 64.00 64.00 1.4K
13:16 64.06 64.06 64.06 64.06 0.5K
13:18 64.02 64.02 64.02 64.02 0.1K
13:19 64.02 64.02 64.02 64.02 1.3K
13:20 64.02 64.02 63.99 64.02 1.0K
13:22 63.99 64.08 63.99 64.08 2.6K
13:24 64.11 64.11 64.11 64.11 0.1K
13:26 64.11 64.11 64.11 64.11 0.4K
13:28 64.11 64.11 64.11 64.11 0.1K
13:29 64.12 64.12 64.12 64.11 2.1K
13:30 64.13 64.13 64.11 64.11 0.6K
13:31 64.14 64.14 64.09 64.09 3.5K
13:32 64.09 64.09 64.09 64.09 0.5K
13:33 64.07 64.07 64.05 64.05 2.2K
13:36 64.07 64.07 64.07 64.07 2.0K
13:41 64.09 64.09 64.09 64.09 0.6K
13:42 64.09 64.09 64.09 64.09 0.4K
13:43 64.09 64.09 64.09 64.09 0.3K
13:44 64.03 64.05 64.03 64.05 3.1K
13:46 64.02 64.02 64.02 64.02 1.1K
13:47 64.03 64.03 64.03 64.03 1.1K
13:50 64.03 64.03 64.02 64.02 1.3K
13:51 63.93 63.93 63.93 63.93 0.8K
13:54 63.95 63.95 63.92 63.92 2.1K
13:57 63.92 63.92 63.92 63.92 0.3K
13:58 63.91 63.91 63.91 63.91 0.9K
14:00 63.94 63.94 63.94 63.94 1.1K
14:03 63.99 63.99 63.99 63.99 0.7K
14:05 63.94 63.94 63.94 63.94 1.5K
14:07 63.90 63.90 63.90 63.90 0.1K
14:08 63.92 63.92 63.92 63.92 1.5K
14:14 63.81 63.81 63.81 63.81 0.2K
14:15 63.83 63.83 63.83 63.83 0.6K
14:16 63.81 63.81 63.81 63.81 0.6K
14:18 63.79 63.79 63.79 63.79 1.3K
14:21 63.85 63.85 63.85 63.85 3.1K
14:23 63.82 63.82 63.82 63.82 1.1K
14:24 63.84 63.84 63.84 63.84 0.1K
14:26 63.83 63.83 63.83 63.83 2.7K
14:31 63.79 63.79 63.79 63.79 1.2K
14:33 63.75 63.75 63.74 63.74 1.2K
14:34 63.73 63.73 63.73 63.73 0.2K
14:35 63.73 63.73 63.73 63.73 0.2K
14:36 63.71 63.71 63.71 63.71 0.8K
14:37 63.71 63.71 63.71 63.71 0.8K
14:39 63.67 63.67 63.65 63.65 1.0K
14:40 63.64 63.64 63.64 63.64 1.5K
14:41 63.63 63.63 63.63 63.63 1.4K
14:46 63.68 63.68 63.68 63.68 1.1K
14:48 63.69 63.69 63.68 63.68 1.6K
14:49 63.65 63.65 63.65 63.65 0.4K
14:50 63.62 63.62 63.59 63.59 0.9K
14:51 63.61 63.64 63.61 63.64 1.4K
14:52 63.63 63.63 63.63 63.63 0.3K
14:54 63.61 63.61 63.61 63.61 3.3K
14:56 63.61 63.61 63.61 63.61 1.3K
14:58 63.65 63.65 63.65 63.65 0.8K
14:59 63.61 63.61 63.61 63.61 1.5K
15:00 63.63 63.63 63.60 63.60 1.2K
15:01 63.61 63.61 63.61 63.61 0.7K
15:03 63.64 63.64 63.64 63.64 1.5K
15:08 63.67 63.67 63.65 63.65 3.6K
15:12 63.63 63.63 63.63 63.63 1.5K
15:13 63.65 63.65 63.65 63.65 3.2K
15:17 63.64 63.64 63.63 63.63 0.8K
15:19 63.62 63.62 63.62 63.62 0.7K
15:20 63.61 63.61 63.61 63.61 2.2K
15:22 63.61 63.63 63.61 63.63 1.8K
15:23 63.61 63.61 63.60 63.60 3.6K
15:29 63.65 63.65 63.65 63.65 0.4K
15:30 63.67 63.67 63.66 63.66 2.7K
15:32 63.65 63.65 63.65 63.65 0.7K
15:33 63.65 63.65 63.65 63.65 1.5K
15:34 63.63 63.64 63.63 63.64 2.4K
15:35 63.62 63.62 63.62 63.62 0.3K
15:36 63.62 63.64 63.62 63.63 3.8K
15:38 63.61 63.61 63.61 63.61 2.6K
15:40 63.61 63.61 63.60 63.60 0.9K
15:41 63.62 63.62 63.62 63.62 1.3K
15:42 63.63 63.65 63.63 63.65 2.4K
15:43 63.62 63.62 63.62 63.62 1.3K
15:44 63.63 63.64 63.63 63.64 2.5K
15:45 63.64 63.64 63.64 63.64 1.1K
15:46 63.63 63.65 63.62 63.62 2.6K
15:47 63.58 63.58 63.58 63.58 0.6K
15:48 63.57 63.59 63.57 63.58 4.1K
15:49 63.59 63.59 63.56 63.57 4.6K
15:50 63.55 63.58 63.52 63.56 4.2K
15:51 63.56 63.58 63.55 63.55 2.0K
15:52 63.57 63.59 63.57 63.58 2.9K
15:53 63.63 63.64 63.63 63.64 1.2K
15:54 63.60 63.64 63.59 63.59 6.7K
15:55 63.58 63.58 63.55 63.56 10.1K
15:56 63.55 63.55 63.50 63.50 5.8K
15:57 63.50 63.52 63.47 63.47 8.2K
15:58 63.48 63.51 63.47 63.48 8.4K
15:59 63.49 63.51 63.46 63.51 317.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし