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 65.12 65.13 65.12 65.13 2.5K
09:31 65.13 65.13 65.13 65.13 0.1K
09:33 64.81 64.84 64.81 64.83 4.6K
09:34 64.69 64.69 64.55 64.58 1.2K
09:39 64.50 64.50 64.33 64.33 2.3K
09:44 64.30 64.30 64.30 64.30 0.2K
09:46 64.15 64.24 64.15 64.24 2.1K
09:47 64.47 64.47 64.24 64.24 1.4K
09:48 64.47 64.47 64.24 64.24 1.2K
09:49 64.40 64.41 64.40 64.41 0.4K
09:50 64.41 64.41 64.39 64.39 0.7K
09:51 64.29 64.29 64.28 64.28 1.3K
09:52 64.23 64.23 64.23 64.23 0.3K
09:54 64.23 64.23 64.23 64.22 0.2K
09:55 64.32 64.32 64.32 64.32 1.7K
09:56 64.49 64.49 64.49 64.49 0.3K
09:57 64.49 64.49 64.49 64.49 0.5K
09:58 64.55 64.56 64.55 64.56 0.6K
10:00 64.56 64.56 64.56 64.56 0.9K
10:02 64.46 64.46 64.32 64.32 0.7K
10:06 64.47 64.47 64.47 64.47 0.9K
10:07 64.54 64.54 64.54 64.54 0.5K
10:09 64.57 64.57 64.54 64.56 1.1K
10:10 64.54 64.54 64.54 64.54 0.4K
10:11 64.54 64.54 64.48 64.48 5.5K
10:14 64.48 64.48 64.48 64.47 0.1K
10:15 64.48 64.48 64.48 64.47 1.2K
10:20 64.48 64.48 64.48 64.47 0.9K
10:24 64.33 64.33 64.32 64.32 2.6K
10:25 64.32 64.32 64.32 64.32 0.4K
10:27 64.34 64.34 64.34 64.34 0.4K
10:28 64.35 64.35 64.35 64.35 0.4K
10:29 64.34 64.34 64.34 64.34 0.1K
10:30 64.37 64.37 64.23 64.22 2.4K
10:31 64.09 64.22 64.09 64.22 1.8K
10:35 64.19 64.19 64.19 64.19 0.2K
10:36 64.19 64.19 64.19 64.19 0.4K
10:37 64.18 64.18 64.18 64.18 3.6K
10:45 64.34 64.34 64.34 64.34 1.1K
10:47 64.40 64.40 64.40 64.40 1.5K
10:51 64.44 64.44 64.43 64.43 1.6K
10:52 64.42 64.42 64.35 64.35 2.2K
10:57 64.35 64.35 64.35 64.35 1.0K
10:58 64.29 64.29 64.29 64.29 0.3K
11:01 64.35 64.35 64.35 64.35 1.4K
11:04 64.26 64.26 64.26 64.26 0.9K
11:06 64.20 64.20 64.19 64.19 1.2K
11:07 64.13 64.13 64.13 64.13 0.3K
11:08 64.07 64.07 64.07 64.07 1.7K
11:13 64.09 64.09 64.09 64.09 1.2K
11:14 64.20 64.20 64.20 64.20 0.9K
11:18 64.10 64.10 64.10 64.10 0.4K
11:19 64.09 64.09 64.03 64.03 0.9K
11:20 64.08 64.08 64.08 64.08 0.6K
11:24 64.11 64.11 64.09 64.09 2.7K
11:28 64.11 64.11 64.11 64.11 0.2K
11:29 64.17 64.17 64.17 64.17 0.7K
11:30 64.16 64.16 64.15 64.16 1.5K
11:32 64.21 64.21 64.21 64.21 0.8K
11:36 64.22 64.22 64.19 64.20 3.1K
11:47 64.07 64.07 64.07 64.07 3.4K
11:48 64.05 64.05 64.02 64.03 0.6K
11:49 64.04 64.04 64.04 64.04 0.8K
11:50 64.04 64.07 64.04 64.07 1.1K
11:51 64.14 64.16 64.14 64.16 0.9K
11:52 64.17 64.17 64.17 64.17 0.9K
11:58 64.19 64.19 64.19 64.19 2.5K
12:02 64.24 64.24 64.24 64.24 0.7K
12:04 64.26 64.28 64.26 64.28 0.7K
12:08 64.23 64.23 64.23 64.23 1.4K
12:12 64.28 64.28 64.28 64.28 0.4K
12:14 64.28 64.28 64.27 64.27 1.8K
12:16 64.26 64.26 64.26 64.26 0.4K
12:18 64.29 64.29 64.29 64.29 0.4K
12:21 64.29 64.29 64.29 64.29 1.2K
12:23 64.23 64.23 64.23 64.23 1.4K
12:25 64.20 64.20 64.20 64.20 2.3K
12:29 64.17 64.17 64.16 64.16 1.8K
12:30 64.23 64.23 64.23 64.23 1.3K
12:34 64.18 64.18 64.18 64.18 0.3K
12:37 64.19 64.19 64.19 64.19 0.4K
12:39 64.18 64.18 64.18 64.18 0.6K
12:40 64.14 64.14 64.14 64.14 0.8K
12:43 64.14 64.14 64.14 64.14 1.3K
12:44 64.08 64.08 64.08 64.08 1.9K
12:52 63.96 63.96 63.96 63.96 0.2K
12:53 63.97 63.97 63.91 63.91 1.6K
12:56 63.95 63.95 63.95 63.95 0.4K
12:57 63.97 63.97 63.97 63.97 0.9K
12:58 63.90 63.90 63.90 63.90 0.5K
13:01 63.97 63.97 63.97 63.97 0.9K
13:02 63.99 63.99 63.97 63.97 0.2K
13:03 63.98 63.98 63.98 63.98 0.3K
13:04 63.92 63.92 63.92 63.92 0.1K
13:05 63.86 63.89 63.81 63.89 3.6K
13:06 63.94 63.94 63.94 63.94 0.5K
13:07 63.90 63.90 63.90 63.90 0.1K
13:10 63.94 63.94 63.75 63.75 3.2K
13:11 63.75 63.75 63.75 63.75 0.3K
13:13 63.63 63.63 63.63 63.63 2.2K
13:14 63.59 63.59 63.59 63.59 0.2K
13:15 63.58 63.58 63.58 63.58 0.1K
13:16 63.57 63.57 63.57 63.57 1.3K
13:19 63.50 63.50 63.50 63.50 1.1K
13:20 63.57 63.57 63.57 63.57 1.2K
13:21 63.62 63.62 63.62 63.62 1.5K
13:22 63.65 63.65 63.65 63.65 0.2K
13:23 63.65 63.66 63.65 63.66 1.6K
13:25 63.68 63.71 63.68 63.71 3.7K
13:31 63.80 63.80 63.80 63.80 2.2K
13:33 63.89 63.89 63.89 63.89 0.3K
13:35 63.88 63.90 63.88 63.90 1.8K
13:39 63.86 63.86 63.76 63.76 2.4K
13:40 63.73 63.73 63.63 63.67 3.5K
13:42 63.68 63.68 63.68 63.68 1.7K
13:45 63.70 63.70 63.70 63.70 0.3K
13:46 63.73 63.73 63.70 63.70 0.9K
13:47 63.73 63.73 63.73 63.73 0.5K
13:48 63.73 63.73 63.73 63.73 1.1K
13:49 63.76 63.76 63.76 63.76 1.8K
13:50 63.74 63.75 63.74 63.75 1.8K
13:51 63.74 63.75 63.74 63.75 1.3K
13:53 63.76 63.76 63.76 63.76 1.1K
13:54 63.77 63.77 63.77 63.77 0.6K
13:57 63.76 63.76 63.76 63.76 0.8K
13:59 63.79 63.79 63.73 63.73 1.1K
14:03 63.78 63.78 63.78 63.78 0.5K
14:04 63.76 63.76 63.76 63.76 0.3K
14:05 63.80 63.80 63.80 63.80 0.7K
14:06 63.75 63.75 63.72 63.72 2.4K
14:07 63.78 63.78 63.78 63.78 6.3K
14:09 63.70 63.70 63.70 63.70 0.3K
14:10 63.76 63.76 63.76 63.76 1.0K
14:11 63.70 63.70 63.63 63.63 1.0K
14:12 63.68 63.68 63.68 63.68 0.1K
14:13 63.64 63.68 63.64 63.68 0.8K
14:15 63.66 63.66 63.66 63.66 0.3K
14:16 63.72 63.72 63.72 63.72 1.9K
14:17 63.76 63.76 63.76 63.76 0.9K
14:20 63.77 63.77 63.77 63.77 0.9K
14:24 63.77 63.77 63.77 63.77 0.8K
14:26 63.73 63.73 63.64 63.64 2.3K
14:27 63.67 63.67 63.67 63.67 0.7K
14:28 63.68 63.68 63.68 63.68 1.8K
14:29 63.69 63.69 63.69 63.69 0.4K
14:31 63.70 63.70 63.70 63.70 0.2K
14:32 63.69 63.69 63.69 63.69 0.3K
14:34 63.67 63.67 63.67 63.67 0.3K
14:35 63.70 63.70 63.70 63.70 1.8K
14:36 63.73 63.73 63.70 63.73 2.2K
14:37 63.72 63.72 63.72 63.72 1.4K
14:38 63.77 63.79 63.77 63.79 1.7K
14:39 63.79 63.79 63.79 63.79 0.4K
14:40 63.72 63.72 63.72 63.72 2.0K
14:43 63.76 63.76 63.75 63.75 10.8K
14:47 63.76 63.78 63.76 63.78 1.6K
14:48 63.79 63.79 63.78 63.78 0.3K
14:49 63.75 63.79 63.75 63.79 5.2K
14:50 63.76 63.76 63.76 63.76 0.7K
14:52 63.70 63.70 63.70 63.70 0.7K
14:54 63.63 63.63 63.61 63.61 0.5K
14:56 63.64 63.64 63.63 63.63 0.7K
14:57 63.57 63.57 63.55 63.56 2.5K
14:59 63.59 63.59 63.59 63.59 1.1K
15:00 63.57 63.57 63.57 63.57 0.5K
15:01 63.53 63.57 63.49 63.49 3.9K
15:02 63.50 63.50 63.50 63.50 0.4K
15:03 63.50 63.50 63.44 63.44 1.6K
15:05 63.43 63.43 63.43 63.43 0.1K
15:06 63.41 63.41 63.41 63.41 0.7K
15:07 63.46 63.46 63.45 63.45 1.6K
15:08 63.47 63.47 63.45 63.45 0.7K
15:10 63.45 63.45 63.45 63.45 0.4K
15:11 63.45 63.45 63.41 63.41 1.5K
15:12 63.44 63.46 63.44 63.44 2.7K
15:13 63.43 63.43 63.43 63.43 1.1K
15:14 63.38 63.39 63.38 63.39 0.5K
15:15 63.43 63.43 63.40 63.40 0.8K
15:16 63.40 63.40 63.40 63.40 0.4K
15:17 63.37 63.40 63.37 63.40 0.8K
15:18 63.40 63.40 63.40 63.40 0.6K
15:19 63.40 63.40 63.40 63.40 0.4K
15:20 63.42 63.42 63.42 63.42 1.7K
15:21 63.37 63.44 63.37 63.43 2.7K
15:22 63.43 63.47 63.43 63.47 1.5K
15:23 63.46 63.46 63.43 63.43 2.2K
15:25 63.38 63.38 63.38 63.38 0.4K
15:26 63.39 63.39 63.35 63.35 1.3K
15:27 63.36 63.36 63.36 63.36 1.4K
15:28 63.39 63.39 63.36 63.36 2.5K
15:29 63.30 63.30 63.29 63.29 1.7K
15:30 63.25 63.25 63.20 63.20 2.1K
15:31 63.18 63.19 63.14 63.14 1.2K
15:32 63.20 63.20 63.20 63.20 3.3K
15:34 63.19 63.19 63.15 63.15 1.2K
15:35 63.17 63.17 63.17 63.17 0.5K
15:36 63.19 63.19 63.19 63.19 2.2K
15:37 63.19 63.19 63.16 63.16 2.7K
15:38 63.16 63.19 63.16 63.19 1.2K
15:39 63.22 63.22 63.15 63.15 2.6K
15:40 63.19 63.19 63.17 63.18 2.5K
15:41 63.18 63.18 63.15 63.15 2.0K
15:42 63.18 63.18 63.18 63.18 0.6K
15:43 63.18 63.18 63.12 63.12 4.5K
15:44 63.09 63.09 63.09 63.09 0.2K
15:45 63.07 63.09 63.04 63.04 7.1K
15:46 63.03 63.03 62.95 62.95 3.6K
15:47 62.93 63.00 62.93 63.00 5.6K
15:48 63.00 63.00 63.00 63.00 0.5K
15:49 62.93 62.93 62.89 62.89 3.9K
15:50 62.86 63.00 62.86 62.94 6.2K
15:51 62.96 62.96 62.91 62.91 3.6K
15:52 62.88 62.88 62.88 62.88 1.6K
15:53 62.86 62.91 62.86 62.90 6.0K
15:54 62.83 62.85 62.83 62.85 3.9K
15:55 62.88 62.93 62.88 62.92 4.8K
15:56 62.96 62.98 62.95 62.97 5.8K
15:57 62.96 62.96 62.95 62.95 4.4K
15:58 62.95 63.01 62.95 62.96 10.3K
15:59 62.97 63.05 62.97 62.98 188.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし