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 64.84 64.84 64.81 64.81 5.6K
09:33 64.70 64.70 63.94 63.94 3.4K
09:34 63.64 63.64 63.64 63.64 0.2K
09:35 63.88 63.88 63.88 63.88 2.8K
09:37 64.44 64.44 63.80 63.80 0.7K
09:38 63.41 63.41 63.25 63.25 3.0K
09:39 63.35 63.35 63.35 63.35 1.9K
09:44 63.38 63.38 63.38 63.38 2.0K
09:49 63.76 63.84 63.76 63.84 5.7K
09:50 63.76 63.95 63.76 63.81 4.6K
09:51 63.76 63.76 63.76 63.76 1.8K
09:54 63.76 63.80 63.64 63.80 1.8K
09:55 63.64 63.80 63.64 63.64 1.2K
09:57 63.79 63.79 63.79 63.79 0.7K
09:58 63.79 63.79 63.79 63.79 1.2K
10:00 63.65 63.92 63.65 63.92 1.2K
10:01 63.61 63.61 63.61 63.61 4.2K
10:02 63.60 63.60 63.60 63.60 1.2K
10:03 63.53 63.53 63.39 63.39 3.9K
10:04 63.28 63.28 63.23 63.23 1.0K
10:05 63.21 63.21 63.21 63.21 3.7K
10:06 63.21 63.23 63.19 63.19 5.7K
10:07 63.16 63.19 63.13 63.13 2.3K
10:08 63.21 63.21 63.21 63.21 1.2K
10:09 63.21 63.21 63.21 63.21 0.9K
10:10 63.24 63.24 63.22 63.23 3.5K
10:11 63.18 63.18 63.18 63.18 1.4K
10:13 63.05 63.05 63.01 63.01 2.2K
10:14 63.05 63.10 63.05 63.08 2.8K
10:15 63.09 63.09 63.09 63.09 0.6K
10:16 63.06 63.08 63.06 63.08 1.9K
10:17 63.08 63.08 63.05 63.06 5.1K
10:19 63.16 63.18 63.14 63.18 6.9K
10:21 63.12 63.18 63.12 63.13 4.4K
10:22 63.17 63.17 62.97 62.97 4.5K
10:23 62.93 62.93 62.93 62.93 0.6K
10:24 63.08 63.08 63.08 63.08 1.6K
10:25 63.21 63.21 63.21 63.21 0.6K
10:26 63.09 63.09 63.09 63.09 1.2K
10:27 63.11 63.11 63.11 63.11 1.3K
10:31 62.97 62.97 62.95 62.95 1.4K
10:32 63.04 63.05 63.04 63.05 3.1K
10:33 62.97 62.97 62.97 62.97 0.4K
10:34 62.91 62.94 62.91 62.94 2.5K
10:35 62.96 62.96 62.95 62.96 0.6K
10:36 62.96 62.99 62.96 62.98 4.6K
10:37 63.02 63.04 63.02 63.04 2.7K
10:39 63.19 63.22 63.19 63.22 1.1K
10:40 63.27 63.27 63.23 63.23 2.3K
10:41 63.21 63.21 63.21 63.21 0.2K
10:42 63.23 63.23 63.23 63.23 1.5K
10:44 63.14 63.14 63.14 63.14 0.1K
10:46 63.12 63.12 63.12 63.12 2.2K
10:47 63.01 63.10 63.01 63.10 0.6K
10:48 63.03 63.03 63.03 63.03 0.2K
10:49 63.11 63.11 63.11 63.11 0.7K
10:50 63.07 63.13 63.07 63.13 0.3K
10:51 63.14 63.20 63.14 63.20 5.3K
10:53 63.11 63.11 63.11 63.11 0.7K
10:54 63.05 63.05 63.05 63.05 1.6K
10:55 63.10 63.10 63.10 63.10 0.2K
10:56 63.11 63.13 63.11 63.13 0.5K
10:57 63.13 63.13 63.13 63.13 0.3K
10:58 63.15 63.15 63.09 63.09 2.7K
11:00 63.04 63.04 63.04 63.04 1.0K
11:01 63.00 63.00 62.88 62.88 2.4K
11:02 62.82 62.82 62.65 62.65 1.7K
11:03 62.76 62.76 62.76 62.76 1.0K
11:04 62.66 62.68 62.62 62.68 2.0K
11:05 62.70 62.70 62.70 62.70 0.3K
11:06 62.70 62.70 62.70 62.70 0.2K
11:07 62.69 62.69 62.69 62.69 0.2K
11:08 62.69 62.75 62.69 62.75 2.4K
11:09 62.74 62.75 62.74 62.75 4.3K
11:10 62.75 62.75 62.75 62.75 1.5K
11:11 62.75 62.75 62.75 62.75 0.5K
11:12 62.74 62.74 62.66 62.66 4.1K
11:13 62.68 62.68 62.68 62.68 1.0K
11:14 62.70 62.70 62.70 62.70 0.8K
11:17 62.69 62.69 62.69 62.69 0.4K
11:18 62.69 62.69 62.69 62.69 1.2K
11:19 62.69 62.69 62.62 62.62 1.6K
11:20 62.59 62.59 62.59 62.59 0.3K
11:21 62.62 62.62 62.47 62.48 2.1K
11:22 62.48 62.48 62.48 62.48 1.2K
11:23 62.55 62.59 62.55 62.59 2.4K
11:24 62.62 62.62 62.62 62.62 0.8K
11:26 62.63 62.63 62.63 62.63 0.8K
11:27 62.64 62.64 62.64 62.64 0.5K
11:28 62.54 62.54 62.54 62.54 1.2K
11:29 62.53 62.53 62.53 62.53 1.2K
11:30 62.50 62.50 62.50 62.50 1.1K
11:33 62.55 62.55 62.51 62.51 0.6K
11:34 62.52 62.52 62.52 62.52 1.9K
11:35 62.54 62.57 62.54 62.57 2.0K
11:36 62.57 62.59 62.57 62.59 1.3K
11:37 62.58 62.58 62.56 62.56 3.4K
11:38 62.62 62.62 62.60 62.60 2.1K
11:41 62.68 62.68 62.68 62.68 0.1K
11:42 62.68 62.72 62.68 62.72 0.5K
11:43 62.73 62.73 62.72 62.72 0.5K
11:44 62.69 62.69 62.67 62.67 3.3K
11:45 62.72 62.72 62.72 62.72 0.1K
11:46 62.72 62.72 62.68 62.72 11.7K
11:47 62.81 62.81 62.78 62.79 2.1K
11:49 62.74 62.74 62.74 62.74 0.1K
11:50 62.79 62.82 62.79 62.82 0.5K
11:51 62.79 62.80 62.79 62.80 2.5K
11:52 62.76 62.76 62.76 62.76 0.8K
11:53 62.80 62.80 62.76 62.76 2.8K
11:58 62.72 62.72 62.70 62.70 1.3K
11:59 62.68 62.69 62.68 62.68 0.8K
12:00 62.66 62.66 62.66 62.66 2.0K
12:01 62.66 62.66 62.63 62.63 2.1K
12:02 62.55 62.56 62.55 62.56 0.9K
12:03 62.64 62.64 62.64 62.64 1.2K
12:04 62.54 62.54 62.54 62.54 0.4K
12:05 62.55 62.55 62.55 62.55 0.3K
12:06 62.64 62.64 62.64 62.64 0.9K
12:07 62.63 62.63 62.63 62.63 0.3K
12:08 62.64 62.64 62.64 62.64 0.3K
12:09 62.60 62.60 62.60 62.60 1.2K
12:10 62.59 62.59 62.59 62.59 0.4K
12:11 62.59 62.59 62.59 62.59 0.4K
12:12 62.59 62.68 62.59 62.68 2.0K
12:13 62.60 62.76 62.60 62.76 4.3K
12:14 62.76 62.76 62.76 62.76 0.3K
12:15 62.72 62.72 62.72 62.72 1.4K
12:16 62.73 62.73 62.73 62.73 0.3K
12:17 62.73 62.73 62.73 62.73 0.4K
12:18 62.72 62.72 62.68 62.68 5.4K
12:19 62.67 62.67 62.67 62.67 0.6K
12:20 62.67 62.67 62.67 62.67 0.1K
12:21 62.67 62.67 62.61 62.62 4.5K
12:22 62.61 62.61 62.61 62.61 1.2K
12:23 62.61 62.64 62.61 62.64 3.3K
12:25 62.63 62.65 62.63 62.65 0.6K
12:26 62.71 62.74 62.71 62.71 3.8K
12:27 62.69 62.69 62.69 62.69 0.6K
12:28 62.70 62.70 62.70 62.70 1.1K
12:30 62.71 62.71 62.71 62.71 1.0K
12:31 62.71 62.72 62.71 62.72 0.9K
12:33 62.77 62.79 62.77 62.79 2.5K
12:34 62.79 62.84 62.77 62.84 3.9K
12:36 62.86 62.86 62.86 62.86 1.4K
12:39 63.05 63.05 63.05 63.05 1.1K
12:41 63.06 63.08 63.06 63.08 1.6K
12:42 63.06 63.06 63.06 63.06 0.6K
12:43 63.08 63.08 63.08 63.08 0.8K
12:44 63.13 63.13 63.13 63.13 0.3K
12:45 63.17 63.21 63.17 63.21 2.3K
12:46 63.29 63.34 63.16 63.16 6.1K
12:47 63.17 63.17 63.17 63.17 0.1K
12:48 63.12 63.14 63.12 63.14 1.3K
12:49 63.21 63.22 63.21 63.22 1.3K
12:52 63.18 63.20 63.18 63.20 2.0K
12:54 63.09 63.09 63.09 63.09 1.5K
12:55 63.10 63.10 63.10 63.10 0.8K
12:59 63.11 63.11 63.11 63.11 0.2K
13:01 63.05 63.05 63.05 63.05 1.2K
13:04 63.03 63.03 62.88 62.88 4.2K
13:06 62.90 62.90 62.88 62.88 0.4K
13:07 62.82 62.82 62.82 62.82 0.3K
13:08 62.82 62.82 62.82 62.82 0.6K
13:10 62.88 62.88 62.88 62.88 0.5K
13:12 62.88 62.88 62.88 62.88 1.6K
13:14 62.92 62.92 62.92 62.92 1.6K
13:15 62.94 62.94 62.92 62.92 0.5K
13:16 62.94 62.94 62.93 62.93 1.1K
13:18 62.95 62.95 62.94 62.94 1.4K
13:19 62.95 62.96 62.95 62.96 1.5K
13:20 63.01 63.03 63.01 63.03 1.2K
13:22 63.03 63.03 63.01 63.01 2.5K
13:23 63.01 63.01 63.01 63.01 0.3K
13:24 63.01 63.01 63.01 63.01 0.3K
13:25 63.05 63.05 63.05 63.05 0.7K
13:26 62.97 62.97 62.97 62.97 0.2K
13:27 63.05 63.06 63.05 63.06 0.9K
13:28 63.09 63.10 63.09 63.10 1.0K
13:30 63.12 63.12 63.12 63.12 0.8K
13:31 63.14 63.14 63.14 63.14 1.5K
13:32 63.17 63.19 63.17 63.19 1.2K
13:35 63.17 63.17 63.16 63.16 2.5K
13:37 63.16 63.16 63.16 63.16 0.2K
13:39 63.16 63.16 63.07 63.07 2.9K
13:40 63.09 63.09 63.03 63.03 1.3K
13:43 62.96 62.97 62.96 62.97 0.5K
13:44 63.00 63.03 63.00 63.03 1.4K
13:45 63.00 63.00 63.00 63.00 0.3K
13:46 62.98 62.98 62.91 62.91 2.7K
13:48 62.85 62.91 62.85 62.91 0.4K
13:49 62.87 62.87 62.87 62.87 0.4K
13:50 62.88 62.88 62.86 62.86 2.0K
13:52 62.88 62.88 62.88 62.88 1.9K
13:53 62.86 62.86 62.86 62.86 8.7K
13:54 62.90 63.00 62.90 63.00 7.8K
13:55 63.04 63.04 62.96 62.96 2.0K
13:56 62.92 62.95 62.87 62.87 1.8K
13:58 62.85 62.85 62.85 62.85 0.8K
14:01 62.77 62.77 62.77 62.77 0.3K
14:02 62.75 62.75 62.74 62.74 0.6K
14:04 62.84 62.84 62.76 62.76 0.7K
14:05 62.82 62.83 62.82 62.83 1.3K
14:06 62.76 62.76 62.76 62.76 0.2K
14:07 62.81 62.81 62.79 62.79 1.2K
14:09 62.80 62.80 62.80 62.80 0.8K
14:10 62.83 62.83 62.78 62.79 8.5K
14:11 62.79 62.79 62.77 62.77 1.3K
14:12 62.81 62.81 62.81 62.81 2.4K
14:13 62.83 62.85 62.83 62.85 1.5K
14:14 62.86 62.86 62.86 62.86 0.8K
14:15 62.84 62.84 62.84 62.84 1.4K
14:16 62.84 62.84 62.84 62.84 1.2K
14:17 62.86 62.86 62.83 62.83 0.3K
14:19 62.89 62.89 62.88 62.88 2.3K
14:21 62.88 62.88 62.88 62.88 0.4K
14:22 62.96 63.01 62.96 63.01 2.1K
14:23 63.03 63.03 63.02 63.02 1.0K
14:24 63.01 63.01 63.00 63.00 3.7K
14:26 63.00 63.00 62.97 62.97 1.1K
14:28 62.94 62.94 62.94 62.94 0.2K
14:29 62.93 62.93 62.87 62.87 1.8K
14:30 62.86 62.90 62.86 62.90 3.8K
14:31 62.90 62.90 62.90 62.90 0.9K
14:33 62.89 62.89 62.89 62.89 0.1K
14:34 62.89 62.89 62.89 62.89 2.0K
14:35 62.89 62.89 62.89 62.89 0.4K
14:36 62.89 62.90 62.84 62.88 2.8K
14:38 62.89 62.94 62.89 62.94 7.3K
14:39 62.93 62.94 62.93 62.94 6.1K
14:40 62.97 62.97 62.97 62.97 8.6K
14:41 62.97 62.97 62.97 62.97 2.7K
14:42 62.94 62.94 62.94 62.94 1.4K
14:43 62.94 62.94 62.94 62.94 0.6K
14:45 62.91 62.91 62.90 62.90 1.6K
14:46 62.92 62.93 62.92 62.93 3.2K
14:47 62.92 62.92 62.92 62.92 1.4K
14:48 62.93 62.93 62.93 62.93 1.6K
14:49 62.90 62.90 62.89 62.89 1.6K
14:51 62.89 62.89 62.89 62.89 0.3K
14:52 62.89 62.89 62.88 62.89 1.9K
14:53 62.88 62.89 62.88 62.89 11.5K
14:55 62.88 62.88 62.81 62.86 2.8K
14:56 62.84 62.84 62.84 62.84 2.4K
14:57 62.90 62.90 62.89 62.89 0.6K
14:58 62.89 62.95 62.89 62.95 12.6K
14:59 62.94 62.95 62.94 62.95 1.5K
15:00 62.95 62.95 62.93 62.95 1.3K
15:01 62.93 62.93 62.85 62.85 2.8K
15:02 62.82 62.83 62.76 62.76 3.1K
15:03 62.62 62.65 62.62 62.65 2.1K
15:04 62.67 62.67 62.67 62.67 0.3K
15:05 62.76 62.76 62.76 62.76 2.0K
15:07 62.75 62.75 62.75 62.75 1.7K
15:08 62.72 62.72 62.72 62.72 1.1K
15:09 62.73 62.73 62.71 62.71 0.3K
15:10 62.74 62.78 62.74 62.77 3.4K
15:11 62.77 62.77 62.77 62.77 0.9K
15:12 62.84 62.84 62.84 62.84 1.5K
15:14 62.82 62.85 62.82 62.85 0.5K
15:15 62.82 62.82 62.82 62.82 2.8K
15:16 62.82 62.87 62.82 62.87 2.9K
15:17 62.86 62.86 62.86 62.86 0.7K
15:18 62.87 62.88 62.87 62.88 11.8K
15:20 62.83 62.85 62.83 62.84 2.2K
15:21 62.86 62.86 62.86 62.86 0.5K
15:22 62.87 62.89 62.87 62.89 3.7K
15:24 62.89 62.89 62.85 62.85 9.8K
15:25 62.83 62.88 62.81 62.88 13.5K
15:26 62.87 62.89 62.87 62.89 0.7K
15:27 62.88 62.88 62.84 62.84 1.7K
15:28 62.81 62.81 62.80 62.80 0.9K
15:29 62.84 62.84 62.84 62.84 1.0K
15:30 62.84 62.84 62.82 62.82 1.5K
15:31 62.80 62.80 62.76 62.76 6.0K
15:32 62.78 62.78 62.78 62.78 2.2K
15:33 62.82 62.83 62.82 62.83 1.8K
15:34 62.83 62.83 62.81 62.82 1.4K
15:35 62.84 62.87 62.84 62.87 3.1K
15:36 62.90 62.90 62.85 62.85 1.7K
15:37 62.82 62.82 62.77 62.77 3.0K
15:38 62.79 62.79 62.77 62.77 2.6K
15:39 62.78 62.80 62.78 62.80 6.9K
15:40 62.86 62.86 62.86 62.86 0.8K
15:41 62.86 62.87 62.86 62.87 1.0K
15:42 62.86 62.89 62.86 62.89 3.6K
15:43 62.89 62.89 62.89 62.89 0.4K
15:44 62.89 62.89 62.89 62.89 0.8K
15:45 62.90 62.90 62.88 62.88 7.4K
15:46 62.86 62.89 62.85 62.85 4.0K
15:47 62.84 62.86 62.84 62.86 2.9K
15:48 62.87 62.87 62.87 62.87 2.9K
15:49 62.87 62.87 62.86 62.87 3.1K
15:50 62.84 62.85 62.82 62.82 10.6K
15:51 62.83 62.85 62.83 62.85 5.8K
15:52 62.84 62.84 62.82 62.82 3.4K
15:53 62.78 62.78 62.77 62.77 5.9K
15:54 62.81 62.82 62.79 62.82 4.6K
15:55 62.86 62.90 62.86 62.90 14.8K
15:56 62.88 62.89 62.85 62.85 16.7K
15:57 62.84 62.87 62.84 62.87 5.5K
15:58 62.88 62.89 62.88 62.89 19.5K
15:59 62.89 62.89 62.80 62.85 231.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし