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
09:36 62.82 62.82 62.82 62.82 2.6K
09:37 62.86 62.89 62.73 62.89 3.8K
09:44 63.19 63.19 63.19 63.19 0.6K
09:46 63.19 63.25 63.19 63.25 2.0K
09:48 63.26 63.26 63.26 63.26 1.5K
09:49 63.27 63.27 63.21 63.21 4.8K
09:52 63.37 63.37 63.37 63.37 0.3K
09:53 63.47 63.48 63.47 63.47 1.1K
09:55 63.32 63.32 63.25 63.25 1.4K
09:57 63.20 63.20 63.20 63.20 1.1K
09:58 63.25 63.25 63.25 63.25 0.3K
09:59 63.25 63.25 63.25 63.25 0.6K
10:00 63.27 63.36 63.27 63.36 0.6K
10:01 63.39 63.39 63.35 63.35 1.3K
10:02 63.35 63.35 63.29 63.29 1.7K
10:03 63.22 63.22 63.22 63.22 0.7K
10:04 63.09 63.09 63.09 63.09 0.5K
10:05 63.15 63.20 63.15 63.20 1.6K
10:07 63.29 63.30 63.29 63.30 2.0K
10:08 63.21 63.21 63.21 63.21 1.2K
10:09 63.14 63.14 63.14 63.14 0.7K
10:10 63.23 63.23 63.23 63.23 0.5K
10:13 63.29 63.29 63.25 63.25 2.4K
10:15 63.29 63.29 63.29 63.29 1.2K
10:16 63.18 63.26 63.18 63.26 4.6K
10:17 63.21 63.26 63.21 63.26 0.8K
10:18 63.25 63.25 63.25 63.25 0.8K
10:19 63.25 63.25 63.25 63.25 0.8K
10:20 63.27 63.27 63.27 63.27 0.9K
10:21 63.31 63.31 63.31 63.31 0.7K
10:22 63.27 63.27 63.21 63.21 2.1K
10:23 63.26 63.26 63.26 63.26 0.6K
10:24 63.26 63.26 63.23 63.23 0.9K
10:25 63.22 63.27 63.22 63.27 1.2K
10:26 63.31 63.31 63.31 63.31 0.7K
10:27 63.30 63.30 63.30 63.30 1.2K
10:29 63.28 63.28 63.28 63.28 1.1K
10:30 63.34 63.36 63.34 63.36 0.9K
10:31 63.37 63.37 63.37 63.37 1.1K
10:32 63.38 63.38 63.38 63.38 2.2K
10:34 63.30 63.30 63.30 63.30 0.6K
10:35 63.27 63.27 63.27 63.27 0.4K
10:36 63.29 63.32 63.29 63.32 1.1K
10:37 63.34 63.34 63.34 63.34 0.3K
10:39 63.37 63.37 63.37 63.37 1.5K
10:40 63.30 63.30 63.30 63.30 2.5K
10:41 63.26 63.26 63.23 63.23 1.6K
10:42 63.14 63.14 63.12 63.12 1.7K
10:43 63.11 63.11 63.11 63.11 0.8K
10:45 63.08 63.08 63.08 63.08 3.0K
10:48 63.15 63.18 63.15 63.18 1.9K
10:49 63.18 63.18 63.18 63.18 0.5K
10:50 63.22 63.22 63.22 63.22 0.8K
10:51 63.29 63.29 63.16 63.16 2.6K
10:53 63.13 63.16 63.13 63.15 0.9K
10:55 63.15 63.17 63.15 63.17 1.4K
10:56 63.15 63.15 63.15 63.15 1.5K
10:58 63.15 63.15 63.15 63.15 0.5K
10:59 63.18 63.18 63.16 63.16 0.8K
11:00 63.17 63.17 63.16 63.16 0.5K
11:01 63.15 63.15 63.15 63.15 0.3K
11:02 63.14 63.14 63.14 63.14 1.3K
11:03 63.16 63.16 63.16 63.16 0.7K
11:04 63.16 63.16 63.16 63.16 0.1K
11:05 63.19 63.19 63.19 63.19 1.6K
11:06 63.22 63.22 63.22 63.22 2.5K
11:07 63.20 63.20 63.20 63.20 0.8K
11:08 63.19 63.19 63.19 63.19 2.1K
11:10 63.18 63.18 63.18 63.18 0.8K
11:12 63.13 63.13 63.13 63.13 1.8K
11:13 63.12 63.12 63.12 63.12 0.5K
11:14 63.16 63.18 63.16 63.18 1.8K
11:18 63.15 63.15 63.15 63.15 0.2K
11:19 63.15 63.15 63.15 63.15 0.5K
11:21 63.16 63.16 63.16 63.16 1.1K
11:22 63.15 63.15 63.14 63.14 0.6K
11:23 63.09 63.09 63.09 63.09 2.4K
11:24 63.15 63.15 63.15 63.15 0.3K
11:25 63.15 63.15 63.15 63.15 0.2K
11:26 63.06 63.06 63.02 63.02 2.3K
11:28 62.98 62.98 62.98 62.98 0.2K
11:29 62.93 62.93 62.93 62.93 1.1K
11:30 62.97 62.97 62.97 62.97 1.8K
11:32 63.02 63.02 62.89 62.89 2.0K
11:33 62.84 62.84 62.84 62.84 1.2K
11:34 62.93 62.93 62.93 62.93 0.7K
11:36 62.94 62.94 62.94 62.94 0.2K
11:37 62.92 62.92 62.92 62.92 1.1K
11:40 62.99 63.00 62.99 63.00 0.8K
11:41 62.99 62.99 62.95 62.95 3.1K
11:44 63.00 63.01 63.00 63.01 1.5K
11:46 63.02 63.02 62.97 62.97 1.4K
11:48 62.97 62.97 62.94 62.94 0.4K
11:49 63.03 63.03 63.03 63.03 1.0K
11:50 62.97 62.97 62.97 62.97 1.6K
11:53 63.01 63.03 63.01 63.03 1.6K
11:55 63.01 63.01 62.97 62.97 1.4K
11:56 63.01 63.01 63.01 63.01 0.7K
11:58 62.97 62.97 62.97 62.97 0.3K
11:59 62.99 62.99 62.95 62.95 0.7K
12:00 62.99 62.99 62.99 62.99 0.9K
12:01 63.05 63.05 63.05 63.05 0.4K
12:02 63.03 63.03 63.03 63.03 2.1K
12:04 63.05 63.05 63.05 63.05 0.5K
12:05 63.03 63.03 62.96 62.96 3.5K
12:08 62.95 62.98 62.95 62.98 1.1K
12:09 62.92 62.92 62.91 62.91 0.9K
12:10 62.96 62.98 62.96 62.98 1.6K
12:14 63.01 63.01 63.01 63.01 0.2K
12:15 63.00 63.04 63.00 63.04 1.5K
12:16 63.06 63.06 63.06 63.06 0.8K
12:17 63.11 63.11 63.09 63.09 0.9K
12:18 63.11 63.11 63.11 63.11 0.7K
12:19 63.11 63.11 63.11 63.11 0.7K
12:21 63.12 63.12 63.08 63.08 2.7K
12:22 63.08 63.08 63.05 63.05 1.9K
12:23 63.08 63.08 63.08 63.08 1.4K
12:26 63.11 63.11 63.11 63.11 0.3K
12:27 63.11 63.16 63.11 63.16 1.7K
12:28 63.16 63.16 63.16 63.16 0.5K
12:29 63.14 63.16 63.14 63.16 1.2K
12:30 63.17 63.20 63.17 63.20 1.2K
12:31 63.22 63.22 63.22 63.22 0.7K
12:32 63.25 63.25 63.25 63.25 0.6K
12:33 63.25 63.25 63.23 63.23 1.7K
12:35 63.23 63.23 63.23 63.23 0.6K
12:36 63.14 63.16 63.14 63.16 1.9K
12:37 63.15 63.15 63.15 63.15 0.7K
12:40 63.15 63.15 63.15 63.15 0.5K
12:41 63.15 63.15 63.13 63.13 1.0K
12:43 63.13 63.13 63.13 63.13 1.3K
12:44 63.11 63.15 63.11 63.15 4.6K
12:45 63.15 63.20 63.15 63.20 3.1K
12:46 63.19 63.19 63.10 63.12 25.2K
12:47 63.14 63.14 63.06 63.07 5.5K
12:48 63.06 63.06 63.06 63.06 0.3K
12:49 63.07 63.13 63.05 63.13 2.0K
12:50 63.16 63.16 63.09 63.09 1.8K
12:51 63.18 63.18 63.18 63.18 0.7K
12:53 63.14 63.15 63.14 63.15 4.5K
12:54 63.18 63.18 63.18 63.18 1.4K
12:56 63.15 63.17 63.15 63.17 1.3K
12:57 63.16 63.16 63.13 63.15 5.0K
12:58 63.14 63.15 63.11 63.11 1.4K
12:59 63.09 63.09 63.09 63.09 0.6K
13:00 63.11 63.11 63.11 63.11 0.7K
13:02 63.13 63.17 63.13 63.17 11.3K
13:03 63.13 63.13 63.12 63.13 2.0K
13:04 63.10 63.10 63.08 63.08 2.3K
13:07 63.03 63.03 63.03 63.03 0.4K
13:08 63.03 63.03 63.03 63.03 0.5K
13:09 63.00 63.00 62.96 62.96 1.6K
13:12 62.96 62.96 62.91 62.91 2.0K
13:13 62.88 62.88 62.88 62.88 1.5K
13:17 62.87 62.87 62.87 62.87 0.5K
13:20 62.82 62.82 62.80 62.80 1.8K
13:24 62.76 62.76 62.76 62.76 1.1K
13:25 62.71 62.71 62.70 62.70 0.5K
13:26 62.67 62.67 62.67 62.67 0.5K
13:27 62.68 62.68 62.68 62.68 0.1K
13:28 62.67 62.67 62.61 62.61 2.0K
13:29 62.61 62.61 62.61 62.61 1.3K
13:32 62.67 62.67 62.67 62.67 2.0K
13:36 62.71 62.71 62.71 62.71 0.4K
13:38 62.75 62.79 62.75 62.79 3.0K
13:39 62.78 62.78 62.78 62.78 0.9K
13:42 62.79 62.79 62.76 62.76 0.7K
13:43 62.76 62.76 62.68 62.68 2.4K
13:44 62.68 62.68 62.64 62.64 1.1K
13:45 62.65 62.65 62.65 62.65 1.8K
13:49 62.61 62.61 62.61 62.61 0.7K
13:51 62.60 62.60 62.60 62.60 1.7K
13:53 62.68 62.68 62.68 62.68 0.5K
13:54 62.64 62.64 62.64 62.64 1.2K
13:55 62.68 62.71 62.68 62.71 0.6K
13:56 62.76 62.76 62.76 62.76 0.4K
13:57 62.80 62.82 62.80 62.82 0.6K
13:58 62.77 62.77 62.75 62.75 2.3K
13:59 62.71 62.71 62.71 62.71 0.5K
14:00 62.67 62.69 62.67 62.69 1.4K
14:03 62.63 62.63 62.63 62.63 0.3K
14:04 62.59 62.61 62.59 62.61 1.7K
14:05 62.61 62.67 62.61 62.67 1.2K
14:06 62.64 62.64 62.64 62.64 0.7K
14:07 62.64 62.64 62.64 62.64 0.2K
14:08 62.68 62.68 62.68 62.68 0.7K
14:09 62.68 62.68 62.68 62.68 1.0K
14:11 62.71 62.75 62.71 62.75 1.3K
14:12 62.75 62.76 62.73 62.73 1.6K
14:13 62.74 62.77 62.74 62.77 0.6K
14:14 62.77 62.77 62.77 62.77 0.4K
14:15 62.79 62.79 62.79 62.79 1.3K
14:16 62.81 62.82 62.81 62.82 1.3K
14:17 62.83 62.83 62.83 62.83 1.6K
14:20 62.80 62.80 62.80 62.80 2.3K
14:25 62.80 62.80 62.80 62.80 1.1K
14:27 62.81 62.81 62.81 62.81 0.3K
14:28 62.83 62.83 62.83 62.83 2.5K
14:29 62.85 62.85 62.85 62.85 1.4K
14:30 62.88 62.88 62.88 62.88 0.3K
14:31 62.87 62.88 62.87 62.88 0.7K
14:32 62.89 62.89 62.87 62.87 3.5K
14:33 62.84 62.85 62.82 62.85 0.6K
14:34 62.86 62.87 62.86 62.87 1.2K
14:35 62.88 62.88 62.88 62.88 1.1K
14:36 62.86 62.90 62.86 62.90 1.9K
14:38 62.89 62.89 62.89 62.89 0.3K
14:39 62.82 62.85 62.82 62.85 2.8K
14:40 62.83 62.83 62.83 62.83 1.9K
14:42 62.86 62.86 62.86 62.86 0.4K
14:43 62.89 62.89 62.89 62.89 1.0K
14:44 62.85 62.86 62.85 62.86 1.7K
14:45 62.89 62.89 62.89 62.89 0.5K
14:46 62.90 62.90 62.90 62.90 0.7K
14:47 62.89 62.89 62.89 62.89 0.7K
14:48 62.91 62.91 62.91 62.91 0.7K
14:49 62.90 62.90 62.90 62.90 0.8K
14:50 62.90 62.91 62.90 62.91 1.2K
14:51 62.96 62.97 62.95 62.95 9.9K
14:53 62.97 62.97 62.97 62.97 1.5K
14:54 62.95 62.96 62.95 62.96 2.0K
14:55 62.98 62.98 62.98 62.98 0.3K
14:56 62.98 63.03 62.98 63.03 2.1K
14:57 63.05 63.05 63.04 63.04 1.4K
14:58 63.04 63.04 63.03 63.03 1.5K
14:59 63.03 63.04 63.03 63.03 1.0K
15:01 63.02 63.02 62.97 62.97 3.3K
15:04 62.97 62.97 62.97 62.97 0.4K
15:05 62.97 62.97 62.97 62.97 0.5K
15:06 63.01 63.01 63.01 63.01 2.4K
15:07 63.01 63.01 62.98 62.98 1.9K
15:08 62.95 62.95 62.94 62.95 1.7K
15:09 62.94 62.94 62.94 62.94 0.4K
15:10 62.94 62.94 62.94 62.94 1.0K
15:11 62.94 62.95 62.94 62.95 2.1K
15:12 63.00 63.00 63.00 63.00 0.3K
15:13 62.97 62.97 62.97 62.97 1.3K
15:15 62.96 62.99 62.96 62.99 1.3K
15:16 63.00 63.00 62.99 62.99 1.2K
15:17 62.99 62.99 62.99 62.99 1.1K
15:18 63.00 63.00 63.00 63.00 1.1K
15:20 62.98 62.98 62.93 62.96 8.1K
15:21 62.97 62.97 62.97 62.97 1.1K
15:23 63.00 63.00 63.00 63.00 0.3K
15:24 63.00 63.01 63.00 63.00 4.7K
15:25 63.00 63.00 62.99 62.99 4.2K
15:26 62.98 62.98 62.98 62.98 0.3K
15:27 62.98 62.98 62.98 62.98 0.3K
15:28 62.98 63.00 62.98 63.00 4.0K
15:30 62.99 63.00 62.99 63.00 1.0K
15:31 63.00 63.00 63.00 63.00 0.9K
15:32 62.99 63.01 62.99 63.00 6.2K
15:33 62.98 62.98 62.98 62.98 1.3K
15:34 62.99 62.99 62.97 62.97 0.7K
15:35 62.97 62.97 62.97 62.97 0.8K
15:36 63.00 63.00 63.00 63.00 1.5K
15:37 63.00 63.00 62.99 63.00 3.0K
15:38 62.98 62.98 62.98 62.98 1.3K
15:39 62.97 62.98 62.92 62.92 5.2K
15:40 62.94 62.95 62.94 62.95 2.2K
15:41 62.91 62.91 62.91 62.91 2.7K
15:42 62.86 62.87 62.86 62.86 3.2K
15:43 62.86 62.93 62.86 62.87 2.5K
15:44 62.87 62.87 62.87 62.87 1.1K
15:45 62.90 62.90 62.90 62.90 0.4K
15:46 62.91 62.91 62.90 62.90 5.2K
15:47 62.93 62.93 62.93 62.93 1.4K
15:48 62.93 62.93 62.93 62.93 2.0K
15:49 62.96 62.96 62.95 62.96 3.3K
15:50 62.97 63.00 62.97 63.00 7.4K
15:51 63.05 63.05 63.00 63.01 15.8K
15:52 63.01 63.01 62.97 62.97 10.7K
15:53 62.96 62.97 62.96 62.97 3.1K
15:54 62.97 62.97 62.91 62.91 5.6K
15:55 62.87 62.91 62.87 62.91 7.0K
15:56 62.91 62.93 62.91 62.93 3.8K
15:57 62.93 62.93 62.83 62.83 11.1K
15:58 62.81 62.83 62.79 62.79 16.5K
15:59 62.78 62.84 62.78 62.84 147.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし