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 62.59 62.59 62.59 62.59 2.9K
09:33 63.00 63.00 63.00 63.00 0.2K
09:34 62.77 62.77 62.77 62.77 3.2K
09:49 62.61 62.79 62.61 62.79 1.4K
09:50 62.80 62.80 62.80 62.80 1.6K
09:52 62.80 62.80 62.80 62.80 1.2K
09:53 63.00 63.00 63.00 63.00 0.1K
09:54 62.60 62.60 62.60 62.60 1.6K
09:56 62.81 62.81 62.81 62.81 0.3K
09:57 62.81 62.81 62.63 62.63 3.0K
09:58 62.81 62.81 62.64 62.64 0.5K
09:59 62.81 62.81 62.81 62.81 0.1K
10:00 62.65 62.65 62.64 62.64 1.3K
10:01 62.64 62.64 62.56 62.56 2.0K
10:02 62.44 62.44 62.44 62.44 0.3K
10:03 62.44 62.44 62.44 62.44 0.2K
10:05 62.45 62.46 62.45 62.46 1.5K
10:07 62.46 62.63 62.46 62.63 1.5K
10:08 62.63 62.63 62.47 62.47 1.5K
10:09 62.63 62.63 62.63 62.63 1.1K
10:10 62.63 62.91 62.63 62.88 2.8K
10:13 62.88 62.88 62.88 62.88 1.8K
10:15 62.85 62.89 62.84 62.84 1.4K
10:16 62.82 62.86 62.82 62.86 0.7K
10:17 62.80 62.80 62.80 62.80 1.7K
10:20 62.88 62.88 62.53 62.53 5.1K
10:23 62.61 62.61 62.61 62.61 0.5K
10:29 62.25 62.25 62.25 62.25 2.8K
10:30 62.51 62.51 62.51 62.51 0.9K
10:31 62.38 62.38 62.38 62.38 1.6K
10:34 62.02 62.02 62.02 62.02 1.1K
10:35 62.04 62.04 62.04 62.04 0.3K
10:37 62.13 62.13 62.02 62.13 5.6K
10:39 62.11 62.11 62.11 62.11 0.2K
10:40 62.15 62.15 62.07 62.07 7.4K
10:41 62.15 62.15 62.15 62.15 0.4K
10:43 62.08 62.25 62.08 62.16 11.2K
10:44 62.18 62.18 62.18 62.18 0.2K
10:45 62.18 62.18 62.18 62.18 1.0K
10:46 62.18 62.18 62.18 62.18 1.4K
10:50 62.16 62.16 62.16 62.16 1.6K
10:52 62.16 62.16 62.16 62.16 0.3K
10:53 62.16 62.19 62.16 62.19 2.9K
10:54 62.14 62.14 62.10 62.10 2.4K
10:55 62.10 62.10 62.10 62.10 0.6K
10:57 62.16 62.16 62.16 62.16 2.1K
10:58 62.14 62.14 62.14 62.14 1.7K
11:01 62.13 62.17 62.13 62.17 3.1K
11:04 62.14 62.14 62.14 62.14 1.5K
11:05 62.09 62.09 62.09 62.09 0.5K
11:07 62.06 62.06 62.06 62.06 0.2K
11:08 62.03 62.03 62.03 62.03 1.4K
11:14 62.01 62.01 62.01 62.01 1.5K
11:20 62.00 62.00 62.00 62.00 0.8K
11:21 62.01 62.01 62.01 62.01 0.3K
11:24 62.02 62.02 62.02 62.02 0.4K
11:25 62.06 62.06 62.00 62.00 3.5K
11:27 62.00 62.00 62.00 62.00 0.6K
11:28 62.03 62.03 61.79 61.83 3.2K
11:29 61.89 61.89 61.89 61.89 0.5K
11:30 61.89 61.89 61.89 61.89 1.5K
11:31 61.91 61.95 61.91 61.95 3.3K
11:32 61.95 61.99 61.95 61.96 4.9K
11:33 61.96 62.01 61.96 62.01 2.1K
11:34 62.01 62.09 62.01 62.09 2.0K
11:36 62.10 62.10 62.10 62.10 0.3K
11:37 62.05 62.05 62.05 62.05 1.2K
11:41 62.02 62.02 62.02 62.02 1.1K
11:42 62.03 62.03 62.03 62.03 1.2K
11:43 62.03 62.03 62.03 62.03 0.6K
11:45 61.94 61.94 61.94 61.94 0.3K
11:48 61.93 61.93 61.93 61.93 0.7K
11:50 61.89 61.89 61.82 61.82 2.3K
11:52 61.90 61.90 61.89 61.89 1.7K
11:54 61.93 61.93 61.93 61.93 1.1K
11:59 61.97 62.01 61.97 62.01 3.1K
12:01 62.03 62.03 62.03 62.03 1.3K
12:02 62.05 62.05 62.05 62.05 0.8K
12:06 62.01 62.01 62.01 62.01 0.2K
12:08 62.01 62.01 61.91 61.91 3.6K
12:11 61.95 61.95 61.95 61.95 0.9K
12:17 61.95 61.95 61.91 61.91 1.5K
12:18 61.80 61.80 61.80 61.80 1.9K
12:22 61.79 61.88 61.79 61.88 0.2K
12:23 61.79 61.79 61.79 61.79 0.4K
12:26 61.77 61.77 61.77 61.77 1.6K
12:28 61.75 61.75 61.75 61.75 1.2K
12:29 61.67 61.67 61.67 61.67 0.1K
12:30 61.72 61.73 61.72 61.73 0.7K
12:33 61.74 61.74 61.74 61.74 1.7K
12:36 61.71 61.72 61.71 61.72 4.0K
12:37 61.73 61.73 61.73 61.73 0.2K
12:38 61.72 61.72 61.72 61.72 1.5K
12:39 61.69 61.69 61.69 61.69 2.0K
12:40 61.67 61.67 61.67 61.67 1.7K
12:43 61.71 61.71 61.71 61.71 0.9K
12:47 61.68 61.68 61.68 61.68 1.5K
12:50 61.64 61.64 61.64 61.64 0.6K
12:55 61.69 61.69 61.69 61.69 2.1K
12:58 61.68 61.68 61.56 61.56 5.4K
13:03 61.48 61.56 61.48 61.56 3.5K
13:06 61.52 61.52 61.52 61.52 1.2K
13:08 61.45 61.45 61.45 61.45 0.2K
13:09 61.51 61.56 61.51 61.56 5.4K
13:11 61.62 61.62 61.62 61.62 5.2K
13:13 61.64 61.64 61.64 61.64 1.9K
13:15 61.70 61.70 61.70 61.70 1.1K
13:23 61.67 61.70 61.67 61.70 0.4K
13:25 61.67 61.71 61.67 61.71 1.3K
13:26 61.68 61.68 61.68 61.68 0.6K
13:28 61.71 61.72 61.71 61.72 1.9K
13:29 61.72 61.72 61.70 61.70 2.1K
13:30 61.68 61.68 61.68 61.68 0.9K
13:33 61.72 61.72 61.72 61.72 0.4K
13:35 61.76 61.76 61.76 61.76 1.6K
13:38 61.78 61.78 61.76 61.76 0.9K
13:40 61.76 61.76 61.76 61.76 0.5K
13:41 61.78 61.78 61.78 61.78 0.2K
13:42 61.78 61.78 61.76 61.76 0.9K
13:43 61.73 61.73 61.73 61.73 1.5K
13:44 61.70 61.70 61.70 61.70 1.9K
13:45 61.72 61.72 61.72 61.72 0.8K
13:47 61.68 61.68 61.68 61.68 1.0K
13:50 61.71 61.71 61.69 61.69 0.9K
13:52 61.71 61.71 61.67 61.67 1.1K
13:54 61.71 61.71 61.71 61.71 0.4K
13:56 61.66 61.66 61.66 61.66 0.3K
13:57 61.63 61.63 61.63 61.63 1.2K
13:58 61.65 61.65 61.65 61.65 2.1K
13:59 61.45 61.51 61.45 61.51 28.4K
14:00 61.49 61.49 61.43 61.46 2.2K
14:01 61.45 61.48 61.45 61.48 1.2K
14:02 61.51 61.59 61.51 61.59 4.2K
14:03 61.65 61.65 61.65 61.65 0.3K
14:04 61.65 61.65 61.65 61.65 0.2K
14:05 61.65 61.66 61.65 61.66 0.3K
14:06 61.66 61.66 61.66 61.66 0.5K
14:07 61.67 61.67 61.67 61.67 0.4K
14:09 61.61 61.61 61.55 61.55 1.8K
14:11 61.65 61.65 61.65 61.65 0.9K
14:12 61.61 61.62 61.61 61.62 0.7K
14:14 61.53 61.53 61.53 61.53 1.7K
14:17 61.52 61.52 61.50 61.50 2.1K
14:19 61.50 61.50 61.50 61.50 0.6K
14:20 61.43 61.43 61.40 61.40 0.8K
14:22 61.39 61.39 61.39 61.39 0.8K
14:23 61.42 61.42 61.42 61.42 0.6K
14:25 61.43 61.43 61.43 61.43 0.5K
14:26 61.43 61.46 61.43 61.46 4.6K
14:27 61.46 61.46 61.44 61.44 3.1K
14:30 61.44 61.44 61.44 61.44 2.3K
14:31 61.46 61.46 61.46 61.46 0.4K
14:32 61.46 61.46 61.46 61.46 0.8K
14:33 61.43 61.45 61.43 61.45 3.9K
14:34 61.48 61.49 61.48 61.49 3.1K
14:36 61.50 61.50 61.49 61.49 1.3K
14:37 61.49 61.51 61.49 61.51 2.3K
14:38 61.47 61.47 61.47 61.47 1.2K
14:39 61.51 61.51 61.51 61.51 0.6K
14:40 61.51 61.52 61.49 61.52 0.4K
14:41 61.52 61.52 61.51 61.51 2.1K
14:43 61.49 61.49 61.49 61.49 0.3K
14:44 61.49 61.49 61.46 61.46 1.3K
14:46 61.43 61.46 61.43 61.46 0.5K
14:47 61.52 61.58 61.52 61.58 9.2K
14:48 61.56 61.56 61.56 61.56 0.1K
14:49 61.56 61.58 61.56 61.58 2.2K
14:51 61.53 61.53 61.53 61.53 0.2K
14:52 61.56 61.56 61.56 61.56 2.1K
14:55 61.54 61.54 61.54 61.54 0.2K
14:56 61.56 61.57 61.56 61.57 5.5K
14:57 61.61 61.61 61.61 61.61 0.5K
14:58 61.64 61.64 61.64 61.64 0.5K
14:59 61.60 61.60 61.60 61.60 0.3K
15:01 61.62 61.67 61.62 61.67 3.2K
15:02 61.58 61.58 61.58 61.58 3.0K
15:03 61.54 61.58 61.50 61.58 9.3K
15:04 61.55 61.55 61.55 61.55 0.6K
15:05 61.55 61.60 61.55 61.60 1.8K
15:06 61.60 61.60 61.56 61.56 2.7K
15:08 61.54 61.54 61.48 61.48 1.4K
15:09 61.52 61.52 61.52 61.52 0.3K
15:10 61.52 61.52 61.50 61.52 1.7K
15:11 61.52 61.52 61.49 61.49 1.2K
15:12 61.47 61.47 61.47 61.47 1.0K
15:13 61.43 61.45 61.43 61.45 0.7K
15:14 61.45 61.45 61.45 61.45 0.4K
15:15 61.42 61.42 61.42 61.42 2.3K
15:17 61.42 61.42 61.42 61.42 1.6K
15:19 61.41 61.44 61.41 61.44 3.1K
15:20 61.48 61.48 61.45 61.45 2.5K
15:23 61.47 61.47 61.47 61.47 0.3K
15:24 61.43 61.43 61.43 61.43 0.7K
15:25 61.43 61.43 61.43 61.43 1.1K
15:26 61.44 61.44 61.41 61.41 1.4K
15:27 61.46 61.46 61.46 61.46 1.1K
15:28 61.41 61.42 61.41 61.42 2.3K
15:29 61.36 61.36 61.36 61.36 0.8K
15:30 61.34 61.34 61.34 61.34 1.7K
15:31 61.32 61.32 61.32 61.32 0.9K
15:32 61.31 61.31 61.28 61.28 2.3K
15:33 61.31 61.31 61.31 61.31 2.5K
15:34 61.31 61.31 61.31 61.31 3.0K
15:35 61.28 61.29 61.22 61.22 4.0K
15:36 61.22 61.22 61.20 61.21 4.7K
15:37 61.23 61.23 61.17 61.17 2.8K
15:38 61.20 61.20 61.20 61.20 1.0K
15:39 61.16 61.16 61.16 61.16 0.5K
15:40 61.15 61.15 61.12 61.12 2.2K
15:41 61.11 61.15 61.11 61.15 6.2K
15:42 61.14 61.14 61.09 61.09 2.3K
15:43 61.10 61.10 61.09 61.09 3.5K
15:44 61.15 61.17 61.15 61.17 2.3K
15:45 61.09 61.13 61.09 61.13 6.1K
15:46 61.11 61.11 61.11 61.11 2.0K
15:47 61.10 61.15 61.10 61.15 5.5K
15:48 61.16 61.16 61.16 61.16 1.1K
15:49 61.13 61.13 61.10 61.10 4.4K
15:50 61.13 61.20 61.13 61.20 7.0K
15:51 61.22 61.30 61.22 61.30 4.2K
15:52 61.27 61.29 61.27 61.29 2.8K
15:53 61.31 61.32 61.31 61.32 4.3K
15:54 61.32 61.32 61.32 61.32 3.1K
15:55 61.33 61.34 61.33 61.34 7.4K
15:56 61.34 61.35 61.32 61.33 14.5K
15:57 61.34 61.43 61.34 61.36 13.5K
15:58 61.38 61.52 61.38 61.49 28.0K
15:59 61.49 61.54 61.44 61.48 306.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし