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 64.16 64.16 64.16 64.16 2.8K
09:31 64.57 64.57 64.57 64.57 0.9K
09:36 64.33 64.33 64.33 64.33 0.2K
09:37 64.47 64.47 64.47 64.47 1.3K
09:38 64.53 64.53 64.19 64.19 2.2K
09:43 64.13 64.13 64.13 64.13 0.7K
09:47 64.26 64.30 64.26 64.30 0.3K
09:48 64.14 64.33 64.14 64.33 0.8K
09:49 64.38 64.38 64.31 64.31 1.4K
09:51 64.30 64.39 64.30 64.39 3.8K
09:52 64.37 64.37 64.37 64.37 1.7K
09:53 64.32 64.32 64.32 64.32 0.2K
09:54 64.27 64.27 64.27 64.27 1.5K
09:59 64.22 64.22 64.22 64.22 0.6K
10:01 64.14 64.14 64.14 64.14 0.2K
10:03 64.24 64.24 64.24 64.24 0.3K
10:04 64.24 64.24 64.07 64.09 2.9K
10:05 64.08 64.08 64.07 64.07 1.1K
10:07 64.09 64.09 64.04 64.04 0.8K
10:08 63.99 63.99 63.95 63.97 4.8K
10:11 64.05 64.05 64.05 64.05 1.5K
10:13 64.06 64.06 64.06 64.06 1.3K
10:15 63.99 64.11 63.99 64.11 2.7K
10:16 64.13 64.19 64.13 64.19 2.8K
10:18 64.19 64.19 64.19 64.19 1.1K
10:19 64.19 64.19 64.19 64.19 0.5K
10:20 64.11 64.14 64.09 64.14 1.7K
10:21 64.14 64.15 64.09 64.09 3.5K
10:22 64.12 64.12 64.12 64.11 1.4K
10:23 64.19 64.19 64.18 64.18 2.3K
10:27 64.10 64.14 64.08 64.13 3.6K
10:30 64.14 64.14 64.14 64.14 0.4K
10:32 64.06 64.06 64.06 64.06 1.7K
10:33 64.06 64.06 63.99 63.99 1.5K
10:34 64.03 64.03 64.03 64.03 0.5K
10:35 64.10 64.10 64.03 64.03 1.2K
10:36 64.06 64.06 64.06 64.06 0.3K
10:37 64.06 64.06 64.06 64.06 0.8K
10:40 63.97 63.97 63.97 63.97 0.6K
10:41 63.98 64.00 63.98 64.00 0.8K
10:42 64.03 64.03 64.03 64.03 0.3K
10:43 64.06 64.06 64.06 64.06 0.1K
10:44 64.05 64.05 64.03 64.03 1.8K
10:46 64.00 64.00 64.00 64.00 0.5K
10:48 64.03 64.04 64.03 64.04 0.3K
10:49 64.03 64.03 64.03 64.03 0.2K
10:50 64.06 64.06 64.03 64.03 1.8K
10:51 64.03 64.03 64.03 64.03 0.5K
10:53 64.03 64.03 63.93 63.93 3.8K
10:55 63.93 63.93 63.92 63.92 1.7K
10:58 63.94 63.94 63.94 63.94 0.9K
11:01 63.92 63.92 63.92 63.92 0.3K
11:02 63.92 64.03 63.92 64.03 7.3K
11:03 64.07 64.07 64.07 64.07 0.1K
11:04 64.07 64.10 64.07 64.09 1.7K
11:05 64.07 64.08 64.07 64.08 1.3K
11:08 64.08 64.08 64.08 64.08 0.2K
11:09 64.07 64.07 64.07 64.07 0.4K
11:10 64.07 64.07 64.07 64.07 0.4K
11:11 64.03 64.03 64.03 64.03 0.1K
11:13 64.08 64.08 64.03 64.03 1.2K
11:15 64.06 64.06 64.05 64.05 0.5K
11:16 64.05 64.05 64.04 64.05 1.4K
11:18 64.08 64.08 64.08 64.08 0.1K
11:19 64.09 64.09 64.06 64.06 1.4K
11:22 64.05 64.05 64.05 64.05 1.4K
11:23 64.00 64.00 63.93 63.93 3.9K
11:25 63.83 63.83 63.83 63.83 0.8K
11:27 63.83 63.84 63.83 63.84 0.3K
11:28 63.89 63.91 63.84 63.91 3.1K
11:29 63.86 63.97 63.86 63.97 2.9K
11:30 63.99 63.99 63.99 63.99 1.6K
11:33 64.00 64.00 64.00 64.00 0.3K
11:34 64.00 64.00 64.00 64.00 4.1K
11:35 64.01 64.06 64.01 64.06 1.2K
11:36 64.04 64.04 64.04 64.04 0.1K
11:37 64.02 64.02 64.02 64.02 0.3K
11:39 64.02 64.02 64.02 64.02 1.5K
11:41 64.00 64.00 64.00 64.00 2.0K
11:45 63.98 63.98 63.98 63.98 1.1K
11:48 63.94 63.94 63.94 63.94 2.5K
11:49 63.96 63.96 63.95 63.94 1.0K
11:52 63.97 63.97 63.97 63.97 1.8K
11:57 63.93 63.93 63.93 63.93 1.3K
11:59 63.90 63.91 63.90 63.91 2.6K
12:00 63.91 63.92 63.91 63.92 1.1K
12:01 63.95 63.95 63.95 63.95 0.6K
12:02 63.93 63.93 63.93 63.93 0.8K
12:04 63.92 63.92 63.92 63.92 0.3K
12:05 63.96 63.96 63.96 63.96 0.4K
12:06 64.02 64.02 64.02 64.02 0.9K
12:07 63.99 63.99 63.99 63.99 0.6K
12:09 64.02 64.02 64.02 64.02 0.5K
12:11 64.02 64.02 64.02 64.02 0.4K
12:12 64.04 64.04 64.04 64.04 0.3K
12:13 64.05 64.07 64.05 64.07 1.2K
12:15 64.02 64.02 64.02 64.02 1.6K
12:16 64.01 64.04 64.01 64.04 0.4K
12:18 64.00 64.00 64.00 64.00 2.1K
12:25 64.02 64.02 64.02 64.02 0.2K
12:26 64.01 64.01 64.01 64.01 1.6K
12:27 63.98 63.98 63.97 63.97 0.7K
12:29 64.01 64.01 64.01 64.01 0.4K
12:30 64.02 64.02 64.02 64.02 1.3K
12:32 64.03 64.03 64.03 64.03 1.2K
12:34 64.07 64.07 64.07 64.07 0.3K
12:35 64.07 64.09 64.07 64.08 2.5K
12:36 64.09 64.09 64.09 64.09 1.0K
12:40 64.11 64.11 64.09 64.09 1.2K
12:41 64.11 64.11 64.11 64.11 0.4K
12:43 64.10 64.13 64.10 64.13 0.8K
12:44 64.13 64.13 64.13 64.13 0.1K
12:45 64.13 64.16 64.13 64.16 6.9K
12:46 64.12 64.12 64.12 64.12 0.2K
12:47 64.14 64.14 64.14 64.14 1.3K
12:48 64.16 64.16 64.15 64.15 0.3K
12:49 64.17 64.17 64.17 64.17 0.9K
12:50 64.17 64.17 64.16 64.16 1.1K
12:51 64.19 64.19 64.19 64.19 0.3K
12:52 64.20 64.22 64.20 64.22 3.5K
12:53 64.20 64.20 64.20 64.20 1.4K
12:55 64.22 64.22 64.22 64.22 0.2K
12:56 64.19 64.19 64.19 64.19 0.7K
12:57 64.22 64.22 64.22 64.22 0.7K
13:01 64.22 64.22 64.19 64.19 1.0K
13:03 64.22 64.22 64.22 64.22 0.5K
13:04 64.23 64.25 64.23 64.25 6.3K
13:07 64.27 64.29 64.24 64.29 2.6K
13:09 64.29 64.33 64.29 64.33 0.9K
13:10 64.33 64.33 64.33 64.33 0.5K
13:11 64.29 64.29 64.29 64.29 0.2K
13:12 64.29 64.29 64.29 64.29 0.7K
13:13 64.30 64.35 64.30 64.35 0.9K
13:14 64.33 64.33 64.33 64.33 3.9K
13:15 64.32 64.32 64.32 64.32 3.9K
13:16 64.39 64.41 64.38 64.38 3.2K
13:18 64.37 64.37 64.37 64.36 0.4K
13:19 64.37 64.37 64.37 64.36 1.0K
13:20 64.37 64.46 64.37 64.45 5.2K
13:21 64.48 64.48 64.46 64.46 1.2K
13:22 64.51 64.51 64.46 64.46 0.8K
13:25 64.46 64.46 64.45 64.45 1.0K
13:27 64.45 64.49 64.45 64.49 1.1K
13:28 64.48 64.48 64.48 64.48 0.4K
13:29 64.48 64.48 64.48 64.48 0.7K
13:30 64.45 64.45 64.43 64.43 2.3K
13:35 64.38 64.41 64.37 64.41 1.9K
13:36 64.41 64.41 64.40 64.40 2.8K
13:38 64.42 64.42 64.42 64.42 0.8K
13:39 64.39 64.39 64.39 64.39 1.2K
13:42 64.37 64.37 64.37 64.37 0.3K
13:44 64.42 64.42 64.42 64.42 1.7K
13:50 64.47 64.47 64.47 64.47 1.0K
13:51 64.43 64.51 64.43 64.51 0.5K
13:52 64.48 64.48 64.48 64.48 1.4K
13:53 64.51 64.51 64.48 64.48 2.6K
13:54 64.44 64.44 64.44 64.44 0.2K
13:55 64.45 64.45 64.45 64.44 0.9K
13:56 64.45 64.45 64.44 64.44 1.1K
13:57 64.40 64.40 64.35 64.35 1.1K
13:58 64.41 64.41 64.41 64.41 0.5K
14:00 64.45 64.47 64.43 64.47 1.7K
14:02 64.50 64.50 64.50 64.50 0.5K
14:05 64.50 64.50 64.49 64.50 2.4K
14:06 64.50 64.50 64.50 64.50 0.8K
14:07 64.51 64.51 64.51 64.51 2.2K
14:08 64.49 64.49 64.49 64.49 1.5K
14:09 64.45 64.49 64.45 64.49 1.9K
14:14 64.49 64.49 64.49 64.49 0.5K
14:15 64.49 64.49 64.49 64.49 0.3K
14:16 64.49 64.49 64.49 64.49 0.3K
14:17 64.49 64.49 64.49 64.49 1.2K
14:18 64.47 64.47 64.47 64.47 0.4K
14:19 64.48 64.49 64.48 64.49 0.5K
14:20 64.48 64.49 64.47 64.49 0.9K
14:21 64.49 64.49 64.47 64.47 0.6K
14:23 64.50 64.50 64.46 64.46 2.1K
14:24 64.45 64.45 64.45 64.45 0.2K
14:25 64.45 64.45 64.42 64.42 1.1K
14:27 64.45 64.45 64.45 64.45 0.7K
14:29 64.43 64.43 64.43 64.43 0.9K
14:31 64.45 64.45 64.45 64.45 0.2K
14:32 64.43 64.46 64.43 64.45 4.8K
14:34 64.45 64.45 64.43 64.43 2.7K
14:35 64.34 64.35 64.34 64.35 2.2K
14:36 64.35 64.35 64.35 64.35 0.7K
14:38 64.35 64.35 64.31 64.35 1.2K
14:39 64.31 64.35 64.31 64.32 1.4K
14:41 64.33 64.33 64.31 64.31 0.3K
14:42 64.31 64.37 64.31 64.36 7.0K
14:43 64.37 64.37 64.37 64.37 2.8K
14:45 64.37 64.46 64.37 64.46 2.7K
14:46 64.48 64.48 64.48 64.48 0.6K
14:47 64.48 64.48 64.48 64.48 0.2K
14:48 64.48 64.48 64.44 64.44 0.7K
14:49 64.44 64.46 64.41 64.41 1.9K
14:50 64.47 64.47 64.47 64.47 1.4K
14:53 64.42 64.42 64.42 64.42 0.7K
14:55 64.45 64.45 64.45 64.44 0.4K
14:56 64.44 64.44 64.44 64.44 0.5K
14:57 64.41 64.47 64.41 64.47 0.7K
14:58 64.46 64.46 64.46 64.46 2.8K
14:59 64.50 64.50 64.50 64.50 0.8K
15:00 64.50 64.50 64.50 64.50 0.3K
15:01 64.49 64.49 64.49 64.49 0.5K
15:02 64.46 64.47 64.46 64.47 1.9K
15:03 64.48 64.49 64.48 64.49 0.9K
15:04 64.48 64.48 64.48 64.48 0.5K
15:05 64.48 64.48 64.48 64.48 1.4K
15:06 64.44 64.47 64.44 64.47 1.1K
15:07 64.47 64.48 64.47 64.48 1.3K
15:08 64.46 64.46 64.46 64.46 0.4K
15:09 64.48 64.48 64.48 64.48 2.1K
15:10 64.45 64.48 64.45 64.47 0.9K
15:11 64.48 64.49 64.48 64.49 3.1K
15:12 64.49 64.49 64.47 64.49 1.1K
15:13 64.49 64.50 64.49 64.50 1.9K
15:14 64.51 64.51 64.51 64.51 1.7K
15:16 64.52 64.52 64.52 64.52 4.4K
15:18 64.51 64.51 64.51 64.51 0.8K
15:19 64.51 64.51 64.51 64.51 0.3K
15:20 64.52 64.52 64.52 64.52 1.6K
15:21 64.58 64.58 64.58 64.58 2.5K
15:23 64.57 64.57 64.55 64.55 0.8K
15:24 64.58 64.58 64.58 64.58 1.8K
15:26 64.58 64.58 64.58 64.58 0.4K
15:27 64.59 64.61 64.59 64.60 3.3K
15:28 64.57 64.59 64.57 64.58 1.1K
15:29 64.59 64.59 64.53 64.54 2.8K
15:30 64.53 64.53 64.42 64.42 1.6K
15:31 64.46 64.46 64.45 64.45 0.9K
15:32 64.45 64.45 64.45 64.45 0.7K
15:33 64.39 64.43 64.39 64.43 1.4K
15:35 64.42 64.42 64.39 64.42 1.0K
15:36 64.42 64.42 64.42 64.42 0.8K
15:37 64.38 64.38 64.36 64.36 2.8K
15:38 64.33 64.33 64.27 64.28 2.1K
15:39 64.30 64.30 64.30 64.30 1.9K
15:40 64.32 64.33 64.32 64.33 2.6K
15:41 64.36 64.36 64.36 64.36 2.1K
15:42 64.38 64.38 64.38 64.38 1.0K
15:43 64.40 64.43 64.40 64.42 3.6K
15:44 64.39 64.39 64.38 64.38 4.4K
15:45 64.41 64.44 64.41 64.44 1.8K
15:46 64.45 64.46 64.45 64.46 2.8K
15:47 64.49 64.49 64.47 64.47 3.6K
15:48 64.47 64.47 64.47 64.47 1.1K
15:49 64.46 64.47 64.43 64.45 3.7K
15:50 64.45 64.58 64.45 64.58 5.9K
15:51 64.58 64.61 64.58 64.61 3.8K
15:52 64.62 64.64 64.58 64.59 6.6K
15:53 64.57 64.58 64.57 64.58 2.1K
15:54 64.58 64.58 64.57 64.58 3.9K
15:55 64.58 64.61 64.51 64.51 9.2K
15:56 64.50 64.54 64.48 64.51 6.8K
15:57 64.52 64.58 64.51 64.59 10.6K
15:58 64.60 64.66 64.60 64.60 18.2K
15:59 64.61 64.61 64.52 64.54 137.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし