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 63.50 63.50 63.48 63.48 1.3K
09:31 63.53 63.53 63.53 63.53 0.2K
09:35 63.54 63.54 63.54 63.54 0.8K
09:38 63.64 63.64 63.64 63.64 0.2K
09:39 63.64 63.64 63.34 63.34 3.9K
09:41 63.28 63.28 63.28 63.28 0.6K
09:46 63.29 63.29 63.29 63.29 0.4K
09:48 63.13 63.13 63.13 63.13 0.1K
09:49 63.29 63.29 63.29 63.29 0.4K
09:52 63.29 63.29 63.29 63.29 0.8K
09:54 63.40 63.50 63.40 63.50 1.8K
09:55 63.50 63.52 63.48 63.51 2.4K
09:56 63.52 63.52 63.52 63.52 1.2K
09:57 63.59 63.59 63.59 63.59 3.7K
09:58 63.53 63.53 63.53 63.53 0.3K
09:59 63.59 63.59 63.59 63.59 0.5K
10:00 63.59 63.59 63.54 63.54 0.8K
10:01 63.53 63.64 63.53 63.58 1.2K
10:02 63.58 63.63 63.58 63.62 1.5K
10:03 63.62 63.62 63.62 63.62 0.2K
10:04 63.69 63.73 63.69 63.73 3.0K
10:05 63.73 63.80 63.72 63.80 1.1K
10:06 63.68 63.68 63.68 63.68 0.8K
10:08 63.63 63.63 63.57 63.57 1.9K
10:09 63.47 63.56 63.47 63.56 0.9K
10:10 63.63 63.63 63.63 63.63 0.7K
10:11 63.60 63.61 63.60 63.61 0.9K
10:12 63.55 63.55 63.51 63.51 1.4K
10:15 63.48 63.48 63.48 63.48 0.4K
10:17 63.49 63.49 63.41 63.41 0.6K
10:18 63.51 63.51 63.51 63.51 1.0K
10:20 63.60 63.60 63.60 63.60 1.5K
10:21 63.62 63.62 63.62 63.62 1.3K
10:22 63.69 63.69 63.69 63.69 0.1K
10:23 63.77 63.77 63.77 63.77 0.3K
10:24 63.57 63.77 63.57 63.77 3.9K
10:26 63.57 63.57 63.56 63.56 1.2K
10:27 63.54 63.54 63.54 63.54 0.5K
10:28 63.53 63.59 63.53 63.59 0.8K
10:29 63.54 63.59 63.54 63.59 0.4K
10:30 63.53 63.59 63.53 63.59 0.5K
10:31 63.59 63.59 63.59 63.59 0.6K
10:32 63.65 63.66 63.65 63.66 1.6K
10:33 63.58 63.58 63.58 63.58 0.2K
10:35 63.61 63.61 63.61 63.61 0.3K
10:36 63.61 63.61 63.61 63.61 1.3K
10:37 63.55 63.55 63.55 63.55 1.2K
10:39 63.58 63.59 63.58 63.59 1.1K
10:40 63.59 63.59 63.59 63.59 0.6K
10:41 63.56 63.56 63.56 63.56 1.0K
10:42 63.55 63.57 63.55 63.57 1.4K
10:43 63.62 63.64 63.61 63.64 4.7K
10:44 63.64 63.66 63.64 63.66 2.9K
10:45 63.67 63.67 63.67 63.67 0.6K
10:46 63.62 63.66 63.62 63.66 1.5K
10:47 63.67 63.77 63.67 63.77 1.2K
10:48 63.77 63.77 63.70 63.70 2.5K
10:50 63.73 63.75 63.73 63.75 0.9K
10:51 63.76 63.76 63.76 63.76 0.3K
10:53 63.81 63.92 63.81 63.92 0.8K
10:55 63.92 63.92 63.92 63.92 0.2K
10:56 63.91 63.92 63.91 63.92 0.8K
10:57 63.92 63.92 63.92 63.92 1.3K
10:58 63.89 63.89 63.89 63.89 1.1K
11:03 63.91 63.93 63.90 63.90 1.7K
11:04 63.91 63.95 63.91 63.95 1.0K
11:05 63.92 63.92 63.92 63.92 1.4K
11:06 63.90 63.90 63.90 63.90 0.2K
11:07 63.94 63.94 63.91 63.91 2.6K
11:08 63.88 63.88 63.88 63.88 1.4K
11:09 63.81 63.81 63.81 63.81 1.4K
11:12 63.95 63.95 63.95 63.95 0.4K
11:13 63.89 63.89 63.89 63.89 0.4K
11:15 63.95 63.97 63.94 63.97 1.1K
11:16 63.94 63.94 63.94 63.94 1.9K
11:18 63.97 63.97 63.97 63.97 0.5K
11:20 63.95 63.95 63.95 63.95 0.3K
11:21 64.03 64.03 64.03 64.03 0.8K
11:24 63.98 63.98 63.98 63.98 0.3K
11:25 63.96 63.97 63.96 63.97 3.0K
11:28 64.01 64.01 64.01 64.01 0.6K
11:30 63.98 63.98 63.98 63.98 0.4K
11:32 63.98 63.98 63.98 63.98 0.4K
11:35 64.03 64.08 64.03 64.08 1.2K
11:36 64.05 64.17 64.05 64.17 1.0K
11:37 64.20 64.20 64.18 64.20 3.2K
11:38 64.21 64.21 64.21 64.21 0.5K
11:40 64.23 64.23 64.23 64.23 0.5K
11:41 64.21 64.21 64.21 64.21 0.4K
11:43 64.21 64.21 64.21 64.21 0.3K
11:44 64.15 64.15 64.15 64.15 1.3K
11:45 64.15 64.15 64.14 64.14 1.4K
11:47 64.11 64.11 64.11 64.11 0.7K
11:50 64.16 64.16 64.16 64.16 2.4K
11:51 64.14 64.14 64.10 64.10 1.1K
11:52 64.10 64.10 64.10 64.10 1.1K
11:53 64.09 64.09 64.09 64.09 1.4K
11:56 64.04 64.04 64.04 64.04 0.5K
11:57 64.00 64.00 64.00 64.00 0.3K
11:58 64.02 64.02 64.02 64.02 0.2K
12:00 64.05 64.09 64.05 64.09 1.5K
12:01 64.08 64.08 64.07 64.07 1.1K
12:02 64.05 64.05 63.93 63.93 1.7K
12:03 63.88 63.88 63.88 63.88 1.0K
12:07 63.90 63.90 63.90 63.90 0.6K
12:10 63.96 63.96 63.96 63.96 0.3K
12:11 64.01 64.01 64.01 64.01 1.0K
12:12 64.01 64.01 63.97 63.97 2.9K
12:15 63.93 63.99 63.93 63.99 1.7K
12:17 64.02 64.08 64.02 64.08 1.3K
12:19 64.06 64.06 64.06 64.06 0.4K
12:20 64.03 64.03 64.03 64.03 0.5K
12:22 64.03 64.03 64.03 64.03 2.2K
12:23 64.00 64.00 64.00 64.00 0.8K
12:26 63.99 63.99 63.93 63.93 0.6K
12:28 63.96 64.00 63.96 64.00 1.2K
12:29 64.00 64.00 63.98 63.98 2.0K
12:30 63.99 64.02 63.99 64.02 1.0K
12:31 64.00 64.00 63.99 63.99 0.8K
12:35 63.99 63.99 63.99 63.99 1.6K
12:37 63.99 63.99 63.99 63.99 1.2K
12:41 64.02 64.02 64.02 64.02 0.2K
12:42 64.00 64.04 64.00 64.04 3.9K
12:43 64.04 64.04 64.04 64.04 1.2K
12:46 64.03 64.03 64.02 64.02 1.7K
12:47 64.04 64.04 64.04 64.04 0.3K
12:48 64.04 64.04 64.04 64.04 1.4K
12:50 64.02 64.02 64.02 64.02 0.3K
12:51 64.06 64.06 64.06 64.06 0.3K
12:52 64.04 64.07 64.04 64.07 1.3K
12:53 64.10 64.10 64.10 64.10 0.5K
12:55 64.07 64.07 64.07 64.07 1.7K
12:56 64.04 64.04 64.04 64.04 2.9K
12:58 64.02 64.02 64.02 64.02 0.3K
12:59 63.98 64.00 63.98 64.00 0.3K
13:00 64.01 64.01 64.01 64.01 0.4K
13:01 63.96 63.96 63.96 63.96 2.1K
13:04 63.92 63.92 63.92 63.92 0.8K
13:05 63.92 63.92 63.89 63.89 1.0K
13:06 63.88 63.88 63.88 63.88 0.4K
13:07 63.89 63.92 63.89 63.92 1.6K
13:08 63.90 63.90 63.90 63.90 0.5K
13:09 63.94 63.94 63.94 63.94 0.4K
13:10 63.94 63.94 63.92 63.92 1.9K
13:11 63.91 63.91 63.91 63.91 0.5K
13:14 63.90 63.90 63.90 63.90 0.2K
13:16 63.91 63.93 63.91 63.92 1.4K
13:18 63.88 63.88 63.88 63.88 1.3K
13:20 63.86 63.86 63.86 63.86 1.2K
13:21 63.84 63.84 63.84 63.84 0.5K
13:23 63.80 63.80 63.80 63.80 0.6K
13:25 63.81 63.81 63.81 63.81 1.8K
13:28 63.90 63.91 63.90 63.91 1.2K
13:29 63.92 63.92 63.92 63.92 1.0K
13:30 63.90 63.90 63.88 63.88 0.6K
13:31 63.89 63.89 63.89 63.89 1.1K
13:32 63.90 63.90 63.88 63.90 1.0K
13:33 63.92 63.92 63.92 63.92 0.6K
13:34 63.89 63.89 63.89 63.89 0.6K
13:35 63.96 63.96 63.96 63.96 0.5K
13:36 63.94 63.94 63.89 63.93 3.6K
13:38 63.86 63.86 63.86 63.86 1.1K
13:39 63.84 63.84 63.81 63.81 1.8K
13:40 63.80 63.80 63.80 63.80 0.2K
13:41 63.80 63.80 63.80 63.80 0.5K
13:43 63.80 63.80 63.80 63.80 0.6K
13:44 63.77 63.77 63.77 63.77 0.1K
13:45 63.80 63.80 63.79 63.79 0.5K
13:46 63.77 63.77 63.74 63.74 2.0K
13:47 63.71 63.71 63.71 63.71 0.3K
13:48 63.68 63.68 63.66 63.66 0.3K
13:49 63.62 63.62 63.62 63.62 0.2K
13:50 63.66 63.66 63.62 63.63 2.2K
13:52 63.67 63.67 63.67 63.67 0.6K
13:54 63.65 63.65 63.65 63.65 0.4K
13:55 63.63 63.63 63.63 63.63 0.9K
13:56 63.62 63.62 63.62 63.62 0.8K
13:59 63.66 63.66 63.63 63.63 0.9K
14:00 63.62 63.62 63.60 63.60 0.9K
14:01 63.64 63.69 63.64 63.69 1.0K
14:02 63.69 63.69 63.69 63.69 0.9K
14:06 63.77 63.77 63.77 63.77 0.6K
14:08 63.80 63.80 63.80 63.80 1.1K
14:10 63.79 63.79 63.79 63.79 0.8K
14:11 63.78 63.78 63.78 63.78 0.6K
14:12 63.77 63.77 63.77 63.77 0.5K
14:14 63.79 63.79 63.79 63.79 0.3K
14:15 63.78 63.78 63.76 63.76 2.4K
14:17 63.76 63.76 63.75 63.75 1.2K
14:18 63.75 63.75 63.75 63.75 0.1K
14:19 63.75 63.75 63.75 63.75 1.4K
14:20 63.69 63.69 63.69 63.69 1.0K
14:24 63.74 63.74 63.74 63.74 2.5K
14:25 63.74 63.74 63.74 63.74 0.5K
14:28 63.71 63.71 63.71 63.71 0.6K
14:30 63.70 63.72 63.70 63.72 1.0K
14:31 63.73 63.73 63.73 63.73 0.8K
14:32 63.73 63.74 63.73 63.74 2.0K
14:33 63.76 63.76 63.76 63.76 0.7K
14:34 63.73 63.73 63.73 63.73 1.6K
14:35 63.69 63.69 63.69 63.69 0.9K
14:36 63.66 63.66 63.66 63.66 0.3K
14:37 63.62 63.66 63.62 63.66 0.3K
14:38 63.65 63.65 63.65 63.65 0.3K
14:40 63.68 63.73 63.68 63.73 2.7K
14:45 63.75 63.75 63.75 63.75 1.7K
14:47 63.75 63.75 63.75 63.75 0.4K
14:48 63.74 63.79 63.74 63.79 2.6K
14:49 63.77 63.77 63.77 63.77 1.2K
14:51 63.71 63.73 63.71 63.73 0.9K
14:52 63.77 63.77 63.77 63.77 0.4K
14:53 63.74 63.74 63.74 63.74 0.9K
14:54 63.77 63.77 63.77 63.77 0.9K
14:55 63.74 63.74 63.74 63.74 0.5K
14:57 63.78 63.78 63.78 63.78 0.5K
14:58 63.78 63.78 63.78 63.78 0.5K
14:59 63.74 63.74 63.73 63.73 1.8K
15:00 63.69 63.69 63.66 63.66 3.1K
15:01 63.64 63.64 63.62 63.62 1.3K
15:05 63.60 63.62 63.60 63.60 0.9K
15:07 63.62 63.62 63.55 63.55 2.9K
15:08 63.54 63.54 63.54 63.54 0.3K
15:09 63.53 63.53 63.52 63.52 1.7K
15:11 63.58 63.58 63.58 63.58 1.7K
15:12 63.58 63.58 63.58 63.58 0.6K
15:13 63.56 63.56 63.56 63.56 1.1K
15:14 63.57 63.57 63.54 63.54 2.4K
15:15 63.54 63.54 63.54 63.54 1.2K
15:16 63.53 63.54 63.53 63.54 2.5K
15:19 63.53 63.54 63.51 63.51 2.5K
15:20 63.47 63.47 63.47 63.47 0.2K
15:21 63.51 63.51 63.50 63.50 1.8K
15:22 63.52 63.52 63.52 63.52 1.6K
15:23 63.58 63.58 63.58 63.58 0.3K
15:24 63.57 63.57 63.50 63.50 2.4K
15:26 63.53 63.57 63.53 63.57 1.8K
15:27 63.57 63.57 63.57 63.57 0.5K
15:28 63.52 63.52 63.52 63.52 2.0K
15:29 63.51 63.53 63.49 63.53 3.2K
15:31 63.53 63.53 63.49 63.49 3.2K
15:34 63.49 63.49 63.49 63.49 1.0K
15:35 63.57 63.58 63.57 63.58 1.0K
15:36 63.59 63.59 63.59 63.59 2.6K
15:37 63.57 63.57 63.57 63.57 0.8K
15:38 63.54 63.54 63.53 63.53 1.0K
15:39 63.55 63.55 63.54 63.54 0.8K
15:40 63.57 63.57 63.51 63.52 3.1K
15:41 63.55 63.59 63.55 63.59 1.9K
15:43 63.57 63.60 63.57 63.57 2.4K
15:44 63.57 63.59 63.57 63.59 1.0K
15:45 63.60 63.62 63.59 63.59 5.1K
15:46 63.60 63.60 63.59 63.59 1.7K
15:47 63.57 63.57 63.57 63.57 0.6K
15:48 63.58 63.58 63.53 63.53 4.1K
15:49 63.54 63.54 63.50 63.50 1.9K
15:50 63.48 63.56 63.45 63.56 4.1K
15:51 63.59 63.59 63.58 63.58 2.8K
15:52 63.64 63.68 63.64 63.68 1.7K
15:53 63.70 63.70 63.64 63.64 4.1K
15:54 63.62 63.62 63.61 63.61 3.1K
15:55 63.66 63.66 63.58 63.59 7.4K
15:56 63.64 63.64 63.59 63.59 6.2K
15:57 63.56 63.56 63.51 63.51 7.6K
15:58 63.53 63.57 63.53 63.53 10.9K
15:59 63.55 63.64 63.53 63.61 120.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし