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 63.92 63.92 63.92 63.92 2.5K
09:31 63.87 63.87 63.87 63.87 1.2K
09:32 64.01 64.01 64.01 64.01 0.2K
09:33 63.88 63.88 63.68 63.68 0.9K
09:34 63.76 63.76 63.76 63.76 0.2K
09:35 63.89 63.89 63.38 63.38 1.2K
09:36 63.39 63.39 63.39 63.39 0.6K
09:38 63.61 63.61 63.61 63.61 0.5K
09:42 63.34 63.34 63.34 63.34 0.2K
09:43 63.34 63.34 63.34 63.34 0.1K
09:44 63.55 63.55 63.01 63.01 5.1K
09:45 62.87 62.88 62.87 62.88 3.7K
09:48 62.94 62.94 62.94 62.94 0.1K
09:49 62.94 62.94 62.88 62.88 1.2K
09:50 62.74 62.83 62.67 62.67 6.5K
09:54 62.68 62.68 62.68 62.68 0.2K
09:55 62.68 62.68 62.68 62.68 0.4K
09:56 62.80 62.80 62.80 62.80 0.1K
09:57 62.69 62.69 62.69 62.69 0.2K
09:58 62.71 62.71 62.71 62.71 0.3K
09:59 62.72 62.72 62.72 62.72 2.1K
10:00 62.83 62.83 62.77 62.77 1.0K
10:01 62.77 62.77 62.77 62.77 1.3K
10:02 62.66 62.66 62.66 62.66 0.5K
10:03 62.58 62.58 62.58 62.58 1.2K
10:06 62.59 62.70 62.59 62.70 2.1K
10:08 62.72 62.72 62.61 62.61 2.0K
10:10 62.59 62.59 62.59 62.59 0.7K
10:11 62.64 62.64 62.64 62.64 0.2K
10:12 62.64 62.64 62.55 62.55 1.4K
10:13 62.51 62.52 62.30 62.41 10.1K
10:14 62.34 62.34 62.34 62.34 0.3K
10:15 62.58 62.58 62.55 62.55 1.2K
10:16 62.62 62.69 62.62 62.69 2.0K
10:17 62.69 62.75 62.69 62.75 0.6K
10:18 62.75 62.75 62.75 62.75 0.7K
10:21 62.70 62.74 62.66 62.74 1.0K
10:22 62.74 62.77 62.74 62.77 1.3K
10:23 62.77 62.77 62.77 62.77 0.7K
10:26 62.78 62.78 62.70 62.70 0.3K
10:28 62.63 62.63 62.63 62.63 1.7K
10:30 62.62 62.63 62.62 62.63 1.1K
10:31 62.66 62.66 62.66 62.66 1.2K
10:32 62.56 62.56 62.56 62.56 0.5K
10:33 62.56 62.56 62.56 62.56 0.4K
10:34 62.45 62.45 62.45 62.45 0.4K
10:35 62.41 62.41 62.41 62.41 0.2K
10:36 62.37 62.37 62.37 62.37 0.6K
10:37 62.36 62.36 62.36 62.36 0.2K
10:39 62.29 62.29 62.29 62.29 0.1K
10:40 62.29 62.29 62.29 62.29 0.4K
10:41 62.13 62.13 62.13 62.13 0.6K
10:43 62.16 62.16 62.16 62.16 0.3K
10:44 62.29 62.29 62.29 62.29 0.8K
10:46 62.28 62.28 62.28 62.28 0.3K
10:47 62.27 62.27 62.27 62.27 0.4K
10:48 62.16 62.16 62.16 62.16 1.6K
10:51 62.21 62.21 62.21 62.21 1.7K
10:56 62.46 62.46 62.46 62.46 0.4K
10:57 62.42 62.42 62.42 62.42 1.5K
11:00 62.54 62.57 62.52 62.57 1.7K
11:03 62.47 62.47 62.40 62.44 0.3K
11:04 62.43 62.43 62.43 62.43 0.2K
11:06 62.38 62.38 62.38 62.38 1.1K
11:10 62.31 62.31 62.31 62.31 0.6K
11:11 62.41 62.41 62.41 62.41 1.1K
11:17 62.51 62.51 62.51 62.51 0.3K
11:21 62.49 62.49 62.49 62.49 0.6K
11:26 62.57 62.57 62.57 62.57 0.2K
11:27 62.46 62.46 62.44 62.44 2.0K
11:29 62.44 62.44 62.44 62.44 0.9K
11:33 62.55 62.55 62.55 62.55 0.7K
11:36 62.61 62.61 62.61 62.61 0.6K
11:42 62.64 62.64 62.64 62.64 1.9K
11:45 62.65 62.65 62.65 62.65 0.6K
11:46 62.59 62.59 62.59 62.59 1.4K
11:48 62.61 62.61 62.61 62.61 0.4K
11:50 62.62 62.62 62.62 62.62 0.5K
11:51 62.59 62.59 62.59 62.59 0.2K
11:52 62.64 62.64 62.64 62.64 2.5K
11:56 62.62 62.62 62.62 62.62 0.7K
12:02 62.66 62.66 62.66 62.66 0.8K
12:03 62.60 62.61 62.60 62.61 2.8K
12:04 62.63 62.63 62.63 62.63 0.5K
12:06 62.67 62.67 62.67 62.67 0.8K
12:07 62.71 62.71 62.71 62.71 0.8K
12:08 62.72 62.72 62.72 62.72 1.0K
12:11 62.72 62.72 62.71 62.71 3.0K
12:15 62.73 62.73 62.73 62.73 0.3K
12:20 62.68 62.69 62.68 62.69 2.7K
12:21 62.69 62.69 62.69 62.69 0.7K
12:22 62.72 62.72 62.72 62.72 0.4K
12:23 62.73 62.79 62.73 62.79 2.4K
12:24 62.79 62.79 62.79 62.79 0.4K
12:30 62.82 62.82 62.82 62.82 3.1K
12:37 62.78 62.78 62.78 62.78 0.8K
12:38 62.74 62.74 62.74 62.74 0.8K
12:39 62.75 62.75 62.75 62.75 0.1K
12:41 62.75 62.75 62.75 62.75 0.9K
12:42 62.75 62.75 62.75 62.75 0.7K
12:45 62.75 62.85 62.75 62.85 2.7K
12:56 62.96 62.96 62.96 62.96 0.7K
13:03 62.95 62.95 62.95 62.95 0.2K
13:04 63.00 63.00 63.00 63.00 0.8K
13:09 62.93 62.93 62.93 62.93 1.8K
13:10 62.92 62.98 62.92 62.98 1.3K
13:12 62.99 62.99 62.99 62.99 0.2K
13:14 63.00 63.00 63.00 63.00 0.1K
13:15 62.99 63.00 62.99 63.00 1.6K
13:20 63.00 63.00 63.00 63.00 1.7K
13:24 63.13 63.13 63.13 63.13 0.5K
13:26 63.14 63.14 63.14 63.14 0.2K
13:27 63.14 63.14 63.14 63.14 2.0K
13:37 63.22 63.22 63.22 63.22 0.4K
13:38 63.24 63.24 63.24 63.24 0.7K
13:39 63.24 63.26 63.24 63.26 1.7K
13:40 63.26 63.27 63.21 63.21 11.6K
13:41 63.17 63.17 63.17 63.17 0.7K
13:43 63.19 63.19 63.19 63.19 0.5K
13:44 63.21 63.21 63.21 63.21 1.3K
13:47 63.20 63.22 63.20 63.22 1.8K
13:48 63.20 63.20 63.20 63.20 0.5K
13:49 63.20 63.26 63.20 63.26 2.6K
13:50 63.26 63.26 63.26 63.26 0.4K
13:51 63.22 63.22 63.22 63.22 1.9K
13:53 63.14 63.14 63.14 63.14 0.7K
13:58 63.14 63.14 63.14 63.14 0.1K
13:59 63.13 63.13 63.13 63.13 0.4K
14:01 63.12 63.12 63.12 63.12 1.0K
14:03 63.12 63.14 63.12 63.14 2.0K
14:04 63.13 63.13 63.13 63.13 0.7K
14:06 63.12 63.12 63.12 63.12 1.1K
14:07 63.12 63.12 63.12 63.12 0.8K
14:09 63.07 63.10 63.06 63.10 0.8K
14:11 63.10 63.10 63.10 63.10 0.7K
14:12 63.07 63.08 63.05 63.08 1.2K
14:13 63.09 63.09 63.07 63.07 4.5K
14:14 63.05 63.06 63.05 63.06 0.9K
14:15 63.06 63.06 63.06 63.06 1.2K
14:20 63.03 63.03 62.94 62.94 3.3K
14:21 62.94 62.94 62.92 62.92 3.9K
14:24 62.87 62.91 62.87 62.87 1.5K
14:26 62.90 62.90 62.90 62.90 0.7K
14:27 62.91 62.91 62.91 62.91 0.3K
14:28 62.90 62.91 62.88 62.90 2.5K
14:29 62.77 62.77 62.77 62.77 3.8K
14:30 62.79 62.79 62.79 62.79 2.2K
14:31 62.79 62.80 62.73 62.73 3.2K
14:32 62.75 62.75 62.75 62.75 0.6K
14:34 62.71 62.71 62.71 62.71 0.3K
14:36 62.76 62.76 62.76 62.76 0.7K
14:37 62.78 62.79 62.78 62.79 2.3K
14:38 62.84 62.84 62.84 62.84 1.3K
14:39 62.85 62.85 62.82 62.83 0.8K
14:41 62.80 62.83 62.80 62.83 0.5K
14:42 62.82 62.82 62.82 62.82 2.3K
14:45 62.86 62.86 62.86 62.86 0.6K
14:46 62.88 62.88 62.88 62.88 1.8K
14:48 62.89 62.89 62.89 62.89 0.7K
14:49 62.89 62.89 62.89 62.89 0.7K
14:50 62.87 62.87 62.78 62.80 3.5K
14:52 62.80 62.80 62.80 62.80 1.8K
14:56 62.78 62.79 62.78 62.79 3.2K
14:57 62.79 62.81 62.79 62.81 3.2K
14:58 62.83 62.83 62.83 62.83 0.3K
14:59 62.81 62.81 62.80 62.80 1.9K
15:00 62.83 62.83 62.83 62.83 2.2K
15:01 62.85 62.85 62.76 62.76 7.9K
15:02 62.81 62.85 62.81 62.85 2.4K
15:03 62.87 62.87 62.87 62.87 1.8K
15:05 62.89 62.91 62.89 62.91 2.4K
15:06 62.92 62.92 62.90 62.90 1.8K
15:07 62.88 62.88 62.88 62.88 2.5K
15:09 62.96 62.96 62.96 62.96 2.2K
15:10 62.96 63.01 62.96 62.99 2.9K
15:12 62.94 62.97 62.94 62.97 3.2K
15:13 62.95 62.95 62.95 62.95 1.6K
15:15 62.95 62.97 62.95 62.96 4.4K
15:16 62.97 62.97 62.96 62.96 3.9K
15:17 62.97 62.97 62.97 62.97 1.5K
15:18 62.96 62.97 62.96 62.97 0.9K
15:19 62.94 62.94 62.91 62.91 2.5K
15:20 62.91 62.96 62.91 62.96 3.8K
15:22 62.90 62.90 62.90 62.90 2.1K
15:23 62.90 62.92 62.90 62.92 3.1K
15:24 62.92 62.93 62.92 62.92 2.9K
15:25 62.91 62.91 62.90 62.91 1.6K
15:27 62.90 62.91 62.90 62.91 3.3K
15:29 62.89 62.89 62.87 62.87 2.2K
15:30 62.89 62.89 62.89 62.89 0.6K
15:31 62.87 62.87 62.82 62.83 6.3K
15:32 62.83 62.83 62.83 62.83 3.8K
15:35 62.89 62.90 62.89 62.90 1.0K
15:36 62.89 62.89 62.89 62.89 3.7K
15:38 62.89 62.89 62.88 62.89 2.0K
15:39 62.87 62.88 62.87 62.88 1.2K
15:40 62.89 62.93 62.89 62.93 6.3K
15:42 62.92 62.92 62.92 62.92 2.2K
15:43 62.95 62.95 62.95 62.95 1.1K
15:45 62.93 62.97 62.93 62.97 7.3K
15:46 63.02 63.02 63.02 63.02 1.0K
15:47 63.02 63.02 63.02 63.02 0.7K
15:48 62.99 62.99 62.99 62.99 1.4K
15:49 62.98 63.00 62.98 62.99 1.8K
15:50 63.03 63.03 62.97 62.97 7.7K
15:51 62.94 62.98 62.94 62.98 2.2K
15:52 62.99 63.02 62.99 63.02 1.9K
15:53 63.03 63.07 63.03 63.04 5.2K
15:54 63.00 63.00 62.96 62.96 2.8K
15:55 62.96 63.00 62.96 62.99 9.9K
15:56 62.99 63.02 62.99 63.02 5.8K
15:57 63.03 63.07 63.03 63.07 5.9K
15:58 63.05 63.05 62.94 62.94 23.9K
15:59 62.94 63.03 62.93 63.03 258.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし