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
09:32 63.43 63.43 63.43 63.43 2.2K
09:34 63.85 63.85 63.85 63.85 1.0K
09:35 63.81 63.81 63.81 63.81 0.4K
09:36 64.05 64.05 63.86 63.86 0.5K
09:37 63.58 63.82 63.58 63.82 0.3K
09:38 63.81 63.81 63.81 63.81 0.5K
09:39 63.61 63.65 63.61 63.65 1.6K
09:40 63.87 63.87 63.87 63.87 0.5K
09:41 63.87 63.87 63.87 63.87 0.4K
09:42 63.82 63.82 63.82 63.82 0.2K
09:43 63.82 63.82 63.82 63.82 0.2K
09:45 63.82 63.82 63.82 63.82 0.3K
09:46 63.67 63.67 63.65 63.65 1.0K
09:48 63.64 63.64 63.64 63.64 0.8K
09:49 63.59 63.63 63.56 63.63 1.5K
09:56 63.62 63.62 63.62 63.62 1.4K
09:58 63.52 63.52 63.49 63.49 1.4K
09:59 63.44 63.44 63.44 63.44 0.2K
10:00 63.53 63.56 63.53 63.56 1.1K
10:01 63.58 63.58 63.58 63.58 0.2K
10:02 63.59 63.59 63.59 63.59 0.6K
10:05 63.55 63.55 63.55 63.55 0.7K
10:09 63.53 63.53 63.49 63.49 2.9K
10:10 63.44 63.44 63.44 63.44 0.7K
10:11 63.53 63.53 63.53 63.53 0.8K
10:14 63.53 63.53 63.53 63.53 0.6K
10:15 63.54 63.54 63.54 63.54 0.7K
10:16 63.51 63.51 63.51 63.51 0.2K
10:18 63.57 63.60 63.57 63.60 1.4K
10:22 63.64 63.64 63.64 63.64 0.8K
10:23 63.64 63.64 63.64 63.64 1.3K
10:24 63.64 63.65 63.64 63.65 0.7K
10:25 63.66 63.66 63.65 63.65 1.5K
10:26 63.64 63.64 63.64 63.64 1.0K
10:27 63.66 63.66 63.66 63.66 0.5K
10:28 63.74 63.75 63.74 63.75 0.9K
10:31 63.75 63.76 63.75 63.76 0.8K
10:33 63.78 63.78 63.71 63.71 2.5K
10:34 63.69 63.69 63.69 63.69 0.9K
10:35 63.71 63.71 63.71 63.71 1.0K
10:36 63.72 63.75 63.72 63.75 0.6K
10:38 63.76 63.76 63.76 63.76 0.2K
10:39 63.67 63.67 63.67 63.67 0.2K
10:40 63.77 63.77 63.77 63.77 0.1K
10:41 63.74 63.74 63.74 63.74 0.2K
10:42 63.66 63.66 63.64 63.64 2.9K
10:43 63.68 63.68 63.68 63.68 0.3K
10:44 63.57 63.57 63.53 63.53 1.6K
10:45 63.58 63.66 63.58 63.66 1.4K
10:47 63.64 63.64 63.64 63.64 0.5K
10:49 63.72 63.72 63.72 63.72 0.3K
10:52 63.77 63.77 63.77 63.77 0.3K
10:53 63.82 63.82 63.76 63.76 2.4K
10:55 63.84 63.84 63.84 63.84 0.9K
10:57 63.85 63.85 63.81 63.81 0.8K
11:00 63.77 63.77 63.77 63.77 1.6K
11:01 63.80 63.80 63.80 63.80 1.1K
11:03 63.82 63.82 63.82 63.82 0.1K
11:04 63.82 63.85 63.82 63.85 1.7K
11:05 63.81 63.81 63.81 63.81 0.2K
11:07 63.84 63.84 63.84 63.84 1.4K
11:11 63.75 63.75 63.75 63.75 0.1K
11:12 63.71 63.71 63.71 63.71 1.3K
11:14 63.71 63.71 63.71 63.71 0.6K
11:15 63.74 63.74 63.74 63.74 0.7K
11:18 63.77 63.77 63.74 63.74 1.3K
11:20 63.74 63.74 63.74 63.74 0.4K
11:21 63.79 63.79 63.79 63.79 3.5K
11:24 63.80 63.80 63.80 63.80 0.4K
11:26 63.85 63.85 63.85 63.85 0.5K
11:28 63.84 63.84 63.84 63.84 1.8K
11:31 63.84 63.84 63.82 63.82 1.3K
11:32 63.84 63.84 63.84 63.84 0.2K
11:33 63.83 63.83 63.75 63.75 1.9K
11:36 63.79 63.79 63.75 63.75 0.6K
11:40 63.80 63.80 63.77 63.77 2.4K
11:41 63.81 63.81 63.81 63.81 1.1K
11:42 63.73 63.73 63.73 63.73 1.8K
11:43 63.76 63.76 63.76 63.76 1.2K
11:47 63.75 63.75 63.75 63.75 0.2K
11:48 63.82 63.82 63.69 63.69 1.3K
11:49 63.71 63.71 63.70 63.71 2.7K
11:50 63.71 63.73 63.71 63.73 0.8K
11:51 63.70 63.70 63.70 63.70 0.5K
11:54 63.69 63.69 63.69 63.69 1.8K
11:55 63.67 63.67 63.67 63.67 0.3K
11:57 63.67 63.67 63.67 63.67 0.1K
11:58 63.67 63.67 63.67 63.67 0.1K
11:59 63.67 63.67 63.67 63.67 0.6K
12:00 63.69 63.69 63.69 63.69 0.4K
12:01 63.67 63.68 63.67 63.68 2.0K
12:02 63.68 63.68 63.68 63.68 0.6K
12:03 63.68 63.68 63.68 63.68 0.1K
12:04 63.69 63.69 63.68 63.68 2.3K
12:05 63.68 63.69 63.68 63.69 1.3K
12:07 63.69 63.69 63.61 63.61 4.0K
12:18 63.63 63.63 63.63 63.63 1.1K
12:20 63.60 63.60 63.60 63.60 0.4K
12:22 63.61 63.61 63.61 63.61 1.5K
12:27 63.68 63.68 63.68 63.68 1.2K
12:28 63.70 63.70 63.70 63.70 0.3K
12:29 63.70 63.70 63.70 63.70 1.2K
12:30 63.72 63.72 63.71 63.72 31.3K
12:31 63.73 63.80 63.73 63.80 4.8K
12:32 63.85 63.85 63.85 63.85 1.6K
12:36 63.91 63.91 63.91 63.91 1.8K
12:38 63.91 63.91 63.91 63.91 1.3K
12:40 63.75 63.75 63.75 63.75 14.6K
12:41 63.75 63.77 63.75 63.77 1.1K
12:43 63.77 63.77 63.77 63.77 0.3K
12:45 63.78 63.79 63.78 63.79 2.6K
12:46 63.80 63.80 63.75 63.80 2.8K
12:47 63.80 63.80 63.80 63.80 1.5K
12:49 63.80 63.80 63.80 63.80 2.8K
12:51 63.79 63.79 63.79 63.79 0.3K
12:53 63.76 63.76 63.73 63.73 1.7K
12:55 63.72 63.72 63.72 63.72 0.7K
12:57 63.73 63.73 63.73 63.73 0.3K
13:00 63.69 63.69 63.69 63.69 1.7K
13:02 63.66 63.66 63.66 63.66 3.6K
13:08 63.75 63.75 63.75 63.75 1.0K
13:09 63.71 63.71 63.71 63.71 1.2K
13:12 63.74 63.74 63.74 63.74 0.4K
13:14 63.74 63.74 63.74 63.74 0.6K
13:16 63.72 63.72 63.64 63.64 3.9K
13:17 63.65 63.65 63.65 63.65 0.1K
13:18 63.65 63.65 63.65 63.65 0.4K
13:20 63.65 63.65 63.65 63.65 1.9K
13:24 63.71 63.71 63.71 63.71 0.3K
13:26 63.71 63.71 63.67 63.67 3.9K
13:30 63.72 63.72 63.72 63.72 1.2K
13:31 63.74 63.74 63.74 63.74 1.0K
13:32 63.74 63.74 63.74 63.74 2.3K
13:34 63.74 63.74 63.74 63.74 0.3K
13:35 63.71 63.74 63.71 63.74 0.4K
13:37 63.70 63.70 63.70 63.70 2.2K
13:41 63.67 63.72 63.67 63.72 3.8K
13:42 63.77 63.77 63.77 63.77 0.4K
13:43 63.79 63.79 63.79 63.79 0.2K
13:45 63.75 63.75 63.75 63.75 0.2K
13:46 63.75 63.75 63.75 63.75 0.8K
13:47 63.73 63.73 63.73 63.73 0.7K
13:49 63.72 63.72 63.72 63.72 0.3K
13:50 63.71 63.75 63.71 63.75 1.1K
13:52 63.75 63.75 63.75 63.75 0.6K
13:53 63.75 63.75 63.75 63.75 0.8K
13:57 63.78 63.78 63.78 63.78 3.6K
14:01 63.74 63.74 63.71 63.71 1.5K
14:02 63.73 63.73 63.71 63.71 0.8K
14:03 63.70 63.70 63.67 63.69 4.1K
14:04 63.65 63.65 63.65 63.65 0.3K
14:05 63.67 63.67 63.67 63.67 1.9K
14:10 63.61 63.61 63.61 63.61 0.2K
14:11 63.62 63.62 63.62 63.62 0.8K
14:12 63.61 63.62 63.60 63.60 3.6K
14:13 63.60 63.62 63.60 63.62 1.3K
14:14 63.62 63.62 63.62 63.62 0.6K
14:15 63.62 63.68 63.62 63.68 2.7K
14:16 63.68 63.68 63.68 63.68 0.5K
14:18 63.66 63.66 63.66 63.66 1.3K
14:20 63.66 63.66 63.62 63.62 1.6K
14:22 63.61 63.64 63.61 63.64 0.3K
14:23 63.63 63.63 63.63 63.63 1.3K
14:25 63.69 63.69 63.69 63.69 1.5K
14:26 63.70 63.71 63.70 63.71 2.5K
14:31 63.71 63.73 63.68 63.68 2.3K
14:33 63.65 63.65 63.65 63.65 1.7K
14:36 63.64 63.64 63.64 63.64 0.4K
14:38 63.66 63.66 63.66 63.66 3.2K
14:39 63.73 63.73 63.73 63.73 1.0K
14:41 63.74 63.74 63.74 63.74 0.4K
14:42 63.76 63.76 63.65 63.65 9.1K
14:43 63.65 63.74 63.65 63.73 3.1K
14:44 63.70 63.70 63.68 63.68 1.0K
14:45 63.67 63.67 63.67 63.67 0.5K
14:47 63.68 63.68 63.68 63.68 0.3K
14:48 63.66 63.66 63.66 63.66 2.3K
14:49 63.61 63.61 63.61 63.61 0.7K
14:50 63.62 63.62 63.62 63.62 1.6K
14:51 63.62 63.67 63.62 63.67 2.3K
14:52 63.68 63.68 63.68 63.68 0.4K
14:53 63.68 63.68 63.68 63.68 0.1K
14:55 63.70 63.70 63.68 63.68 1.7K
14:56 63.67 63.67 63.67 63.67 0.9K
14:57 63.67 63.67 63.67 63.67 0.8K
14:58 63.70 63.70 63.65 63.65 5.3K
15:00 63.68 63.72 63.68 63.72 1.2K
15:01 63.77 63.77 63.75 63.75 1.5K
15:02 63.76 63.76 63.76 63.76 0.6K
15:04 63.79 63.79 63.79 63.79 1.0K
15:05 63.78 63.78 63.78 63.78 0.7K
15:06 63.79 63.79 63.79 63.79 0.5K
15:07 63.78 63.80 63.78 63.80 3.7K
15:09 63.79 63.79 63.79 63.79 0.5K
15:10 63.82 63.82 63.82 63.82 1.5K
15:11 63.82 63.82 63.82 63.82 1.1K
15:12 63.83 63.83 63.83 63.83 0.3K
15:13 63.83 63.83 63.80 63.80 1.0K
15:15 63.80 63.80 63.78 63.78 2.8K
15:16 63.80 63.80 63.78 63.78 1.1K
15:18 63.76 63.78 63.76 63.78 2.9K
15:20 63.83 63.85 63.83 63.85 1.5K
15:21 63.83 63.83 63.82 63.82 1.9K
15:22 63.84 63.84 63.83 63.83 9.2K
15:24 63.79 63.79 63.79 63.79 0.4K
15:25 63.75 63.75 63.75 63.75 3.7K
15:26 63.78 63.81 63.78 63.81 2.2K
15:27 63.80 63.80 63.76 63.76 5.6K
15:28 63.75 63.75 63.75 63.75 1.0K
15:29 63.75 63.88 63.75 63.88 54.9K
15:30 63.88 63.88 63.88 63.88 1.1K
15:32 63.88 63.88 63.85 63.85 1.6K
15:33 63.87 63.92 63.87 63.92 1.3K
15:34 63.96 63.96 63.96 63.96 1.6K
15:35 63.91 63.91 63.84 63.84 7.0K
15:36 63.90 63.90 63.90 63.90 0.1K
15:37 63.87 63.87 63.87 63.87 2.6K
15:39 63.88 63.88 63.81 63.83 5.9K
15:40 63.85 63.87 63.85 63.87 1.2K
15:41 63.84 63.84 63.80 63.80 2.5K
15:42 63.85 63.85 63.85 63.85 0.7K
15:43 63.84 63.86 63.84 63.86 1.1K
15:44 63.83 63.83 63.82 63.82 3.7K
15:45 63.87 63.91 63.87 63.91 2.8K
15:46 63.91 63.91 63.89 63.89 0.8K
15:47 63.88 63.89 63.88 63.89 1.2K
15:48 63.87 63.89 63.87 63.89 2.6K
15:49 63.89 63.89 63.81 63.81 5.7K
15:50 63.77 63.86 63.77 63.86 9.8K
15:51 63.89 63.94 63.89 63.94 4.1K
15:52 63.94 63.94 63.94 63.94 0.8K
15:53 63.96 63.97 63.92 63.93 6.7K
15:54 63.95 64.01 63.95 64.01 5.2K
15:55 63.98 64.10 63.98 64.09 24.4K
15:56 64.10 64.17 64.10 64.17 6.1K
15:57 64.14 64.17 64.12 64.17 14.0K
15:58 64.19 64.29 64.19 64.28 14.9K
15:59 64.27 64.27 64.20 64.25 158.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし