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 62.38 62.38 62.38 62.38 3.3K
09:32 62.16 62.16 62.16 62.16 0.1K
09:35 62.37 62.37 62.34 62.35 3.2K
09:36 62.16 62.16 62.16 62.16 0.7K
09:37 61.97 61.97 61.54 61.54 4.5K
09:42 61.63 61.63 61.63 61.63 0.3K
09:43 61.83 61.83 61.83 61.83 0.8K
09:45 61.83 61.83 61.80 61.80 2.5K
09:48 61.72 61.72 61.72 61.72 2.4K
09:50 61.72 61.72 61.72 61.72 1.1K
09:53 61.72 61.72 61.71 61.71 0.6K
09:54 61.61 61.61 61.61 61.61 3.0K
09:56 61.57 61.57 61.57 61.57 1.8K
09:58 61.53 61.53 61.53 61.53 1.8K
10:00 61.42 61.48 61.42 61.48 2.1K
10:01 61.52 61.59 61.52 61.59 3.2K
10:02 61.53 61.53 61.53 61.53 1.0K
10:04 61.57 61.57 61.57 61.57 0.7K
10:05 61.62 61.68 61.62 61.68 0.9K
10:06 61.68 61.68 61.68 61.68 1.2K
10:07 61.55 61.55 61.55 61.55 2.7K
10:08 61.58 61.58 61.54 61.54 1.9K
10:10 61.55 61.55 61.55 61.55 0.7K
10:12 61.40 61.40 61.40 61.40 2.0K
10:13 61.29 61.29 61.29 61.29 1.1K
10:14 61.35 61.35 61.35 61.35 2.1K
10:15 61.47 61.47 61.47 61.47 1.0K
10:16 61.50 61.50 61.50 61.50 0.3K
10:17 61.50 61.50 61.50 61.50 3.7K
10:18 61.48 61.56 61.48 61.56 4.5K
10:19 61.49 61.49 61.40 61.40 2.9K
10:20 61.35 61.41 61.35 61.41 1.2K
10:22 61.36 61.36 61.36 61.36 1.6K
10:25 61.30 61.30 61.30 61.30 0.8K
10:26 61.28 61.28 61.28 61.28 2.9K
10:27 61.16 61.16 61.16 61.16 1.5K
10:29 61.20 61.20 61.20 61.20 1.5K
10:30 61.20 61.21 61.20 61.21 3.9K
10:31 61.25 61.25 61.25 61.25 0.5K
10:32 61.31 61.31 61.31 61.31 1.6K
10:34 61.39 61.41 61.39 61.41 2.4K
10:35 61.33 61.37 61.33 61.37 2.3K
10:36 61.38 61.38 61.35 61.35 0.9K
10:37 61.40 61.40 61.31 61.31 1.7K
10:39 61.38 61.43 61.38 61.43 2.2K
10:40 61.42 61.43 61.42 61.43 1.5K
10:41 61.40 61.53 61.40 61.53 2.0K
10:42 61.59 61.59 61.59 61.59 0.8K
10:43 61.58 61.58 61.58 61.58 1.1K
10:44 61.55 61.55 61.55 61.55 1.2K
10:45 61.55 61.55 61.55 61.55 0.1K
10:46 61.55 61.55 61.53 61.54 2.6K
10:47 61.53 61.53 61.53 61.53 1.1K
10:48 61.55 61.55 61.49 61.49 1.7K
10:49 61.50 61.50 61.50 61.50 0.4K
10:50 61.50 61.50 61.49 61.50 0.8K
10:51 61.48 61.48 61.48 61.48 2.5K
10:52 61.45 61.45 61.45 61.45 1.4K
10:53 61.49 61.49 61.42 61.47 4.6K
10:55 61.45 61.47 61.41 61.41 0.9K
10:56 61.48 61.48 61.48 61.48 1.4K
10:58 61.44 61.44 61.44 61.44 0.5K
10:59 61.43 61.46 61.43 61.46 2.6K
11:00 61.47 61.48 61.47 61.48 0.6K
11:01 61.51 61.51 61.51 61.51 2.7K
11:02 61.48 61.48 61.47 61.47 1.1K
11:03 61.50 61.50 61.48 61.48 1.1K
11:04 61.47 61.51 61.44 61.51 4.1K
11:05 61.48 61.60 61.48 61.60 1.3K
11:06 61.60 61.63 61.60 61.63 0.6K
11:07 61.63 61.64 61.63 61.64 0.6K
11:08 61.64 61.72 61.64 61.66 3.9K
11:09 61.61 61.61 61.59 61.59 2.1K
11:11 61.58 61.58 61.53 61.53 1.6K
11:12 61.57 61.57 61.53 61.53 0.6K
11:13 61.53 61.53 61.53 61.53 0.5K
11:14 61.57 61.57 61.53 61.53 1.0K
11:15 61.57 61.60 61.54 61.55 4.3K
11:16 61.55 61.55 61.55 61.55 3.3K
11:17 61.57 61.57 61.57 61.57 0.2K
11:18 61.59 61.59 61.59 61.59 1.3K
11:19 61.57 61.57 61.56 61.56 1.1K
11:20 61.56 61.56 61.53 61.53 0.8K
11:21 61.51 61.51 61.51 61.51 1.3K
11:23 61.43 61.47 61.43 61.47 1.8K
11:24 61.45 61.45 61.45 61.45 1.2K
11:25 61.50 61.50 61.49 61.49 4.3K
11:26 61.38 61.38 61.38 61.38 0.6K
11:27 61.26 61.36 61.26 61.34 6.1K
11:28 61.37 61.37 61.37 61.37 3.6K
11:29 61.33 61.33 61.33 61.33 0.4K
11:31 61.38 61.39 61.38 61.39 0.9K
11:33 61.41 61.47 61.41 61.47 2.6K
11:34 61.48 61.48 61.48 61.48 0.1K
11:35 61.50 61.50 61.48 61.48 0.8K
11:36 61.52 61.52 61.51 61.51 3.4K
11:37 61.46 61.46 61.46 61.46 0.5K
11:38 61.46 61.46 61.45 61.45 0.9K
11:39 61.46 61.46 61.46 61.46 0.2K
11:40 61.46 61.46 61.46 61.46 1.3K
11:42 61.46 61.46 61.40 61.40 1.5K
11:43 61.42 61.42 61.42 61.42 2.0K
11:44 61.42 61.42 61.42 61.42 0.2K
11:45 61.42 61.47 61.41 61.47 4.4K
11:46 61.45 61.57 61.45 61.57 3.2K
11:47 61.57 61.57 61.57 61.57 7.5K
11:48 61.53 61.57 61.45 61.45 2.1K
11:50 61.51 61.51 61.50 61.50 2.6K
11:51 61.49 61.55 61.49 61.50 3.5K
11:55 61.51 61.56 61.51 61.53 0.5K
11:56 61.55 61.55 61.55 61.55 0.4K
11:57 61.55 61.55 61.55 61.55 1.4K
11:58 61.55 61.55 61.54 61.54 1.9K
11:59 61.54 61.54 61.54 61.54 0.7K
12:00 61.51 61.57 61.51 61.57 9.7K
12:01 61.60 61.60 61.60 61.60 0.1K
12:02 61.60 61.60 61.56 61.59 6.8K
12:06 61.58 61.58 61.54 61.54 2.7K
12:07 61.55 61.55 61.55 61.55 0.7K
12:08 61.55 61.55 61.55 61.55 0.3K
12:09 61.57 61.57 61.54 61.57 6.0K
12:10 61.54 61.54 61.54 61.54 0.9K
12:11 61.59 61.59 61.59 61.59 0.5K
12:13 61.57 61.57 61.57 61.57 1.4K
12:14 61.54 61.54 61.54 61.54 0.3K
12:15 61.54 61.54 61.54 61.54 0.8K
12:16 61.46 61.46 61.42 61.43 6.1K
12:17 61.40 61.40 61.40 61.40 3.2K
12:18 61.44 61.44 61.44 61.44 1.7K
12:19 61.50 61.50 61.50 61.50 0.6K
12:20 61.43 61.43 61.43 61.43 1.6K
12:21 61.41 61.41 61.41 61.41 2.2K
12:22 61.45 61.45 61.45 61.45 0.2K
12:23 61.46 61.46 61.46 61.46 0.3K
12:24 61.44 61.46 61.44 61.46 0.4K
12:25 61.44 61.47 61.44 61.47 6.3K
12:26 61.48 61.50 61.48 61.50 2.5K
12:27 61.50 61.50 61.50 61.50 4.5K
12:28 61.50 61.53 61.50 61.53 6.9K
12:30 61.50 61.56 61.50 61.56 4.7K
12:31 61.56 61.57 61.56 61.57 1.4K
12:32 61.58 61.58 61.55 61.55 0.7K
12:34 61.56 61.56 61.56 61.56 0.6K
12:35 61.58 61.61 61.58 61.61 2.5K
12:36 61.61 61.61 61.61 61.61 2.1K
12:37 61.65 61.65 61.65 61.65 0.4K
12:38 61.55 61.55 61.55 61.55 5.4K
12:39 61.57 61.57 61.53 61.54 2.7K
12:40 61.56 61.56 61.56 61.56 0.1K
12:41 61.53 61.55 61.53 61.55 2.6K
12:43 61.53 61.54 61.53 61.54 1.7K
12:44 61.54 61.55 61.54 61.55 1.5K
12:45 61.55 61.56 61.55 61.55 7.3K
12:46 61.58 61.58 61.58 61.58 0.3K
12:47 61.58 61.58 61.55 61.55 4.3K
12:50 61.52 61.61 61.52 61.54 5.5K
12:51 61.59 61.59 61.59 61.59 0.8K
12:54 61.59 61.61 61.59 61.59 2.5K
12:55 61.64 61.65 61.58 61.65 8.5K
12:56 61.63 61.69 61.63 61.69 9.2K
12:57 61.67 61.67 61.67 61.67 0.4K
12:58 61.70 61.70 61.70 61.70 0.1K
12:59 61.70 61.70 61.68 61.68 1.4K
13:00 61.68 61.70 61.67 61.67 8.9K
13:01 61.68 61.73 61.68 61.70 13.5K
13:02 61.72 61.74 61.72 61.74 1.5K
13:03 61.72 61.76 61.72 61.75 5.0K
13:04 61.74 61.74 61.74 61.74 0.7K
13:05 61.76 61.76 61.73 61.73 1.1K
13:07 61.74 61.75 61.70 61.70 9.2K
13:08 61.70 61.70 61.70 61.70 0.3K
13:09 61.73 61.73 61.70 61.70 0.8K
13:10 61.66 61.70 61.66 61.70 1.7K
13:11 61.70 61.72 61.69 61.69 3.6K
13:12 61.71 61.78 61.69 61.78 9.0K
13:13 61.81 61.81 61.81 61.81 0.7K
13:14 61.76 61.76 61.76 61.76 2.7K
13:15 61.77 61.80 61.77 61.80 0.9K
13:16 61.77 61.77 61.77 61.77 0.9K
13:17 61.76 61.76 61.76 61.76 0.8K
13:18 61.72 61.72 61.72 61.72 1.1K
13:19 61.67 61.76 61.67 61.76 3.6K
13:20 61.76 61.76 61.76 61.76 1.4K
13:21 61.74 61.76 61.74 61.76 2.0K
13:23 61.75 61.75 61.75 61.75 2.3K
13:24 61.76 61.76 61.73 61.73 0.4K
13:25 61.73 61.73 61.73 61.73 2.8K
13:27 61.78 61.80 61.78 61.80 1.5K
13:28 61.79 61.79 61.79 61.79 0.7K
13:29 61.78 61.78 61.77 61.77 5.1K
13:32 61.76 61.76 61.76 61.76 0.9K
13:34 61.73 61.73 61.69 61.70 5.7K
13:35 61.85 61.85 61.85 61.85 4.1K
13:38 61.79 61.79 61.79 61.79 0.5K
13:39 61.80 61.80 61.79 61.80 1.3K
13:40 61.85 61.85 61.85 61.85 1.6K
13:41 61.83 61.83 61.83 61.83 0.3K
13:42 61.84 61.84 61.84 61.84 0.4K
13:43 61.81 61.84 61.81 61.84 8.3K
13:44 61.85 61.85 61.85 61.85 0.5K
13:45 61.86 61.86 61.86 61.86 0.5K
13:46 61.84 61.84 61.80 61.80 2.1K
13:47 61.80 61.80 61.80 61.80 0.8K
13:48 61.80 61.80 61.77 61.77 1.8K
13:49 61.76 61.76 61.76 61.76 0.6K
13:50 61.79 61.79 61.79 61.79 0.9K
13:51 61.77 61.77 61.77 61.77 0.9K
13:52 61.77 61.77 61.77 61.77 3.2K
13:53 61.80 61.80 61.80 61.80 1.2K
13:54 61.82 61.82 61.82 61.82 2.2K
13:56 61.87 61.87 61.87 61.87 2.3K
13:57 61.86 61.86 61.86 61.86 1.4K
13:58 61.86 61.86 61.83 61.83 0.7K
13:59 61.83 61.83 61.80 61.80 4.3K
14:03 61.87 61.87 61.87 61.87 0.7K
14:04 61.82 61.82 61.77 61.77 7.5K
14:05 61.76 61.76 61.72 61.74 4.5K
14:06 61.79 61.79 61.79 61.79 2.6K
14:08 61.78 61.78 61.78 61.78 1.2K
14:11 61.78 61.80 61.78 61.79 0.9K
14:12 61.78 61.78 61.75 61.75 2.0K
14:13 61.72 61.77 61.72 61.77 5.7K
14:14 61.71 61.71 61.67 61.67 9.2K
14:17 61.74 61.74 61.74 61.74 4.3K
14:18 61.73 61.73 61.73 61.73 0.5K
14:19 61.73 61.73 61.72 61.72 1.7K
14:20 61.74 61.74 61.74 61.74 3.3K
14:21 61.74 61.74 61.69 61.69 3.3K
14:23 61.63 61.63 61.63 61.63 4.2K
14:24 61.70 61.70 61.70 61.70 0.2K
14:25 61.71 61.72 61.71 61.72 1.7K
14:26 61.72 61.72 61.72 61.72 0.2K
14:27 61.70 61.70 61.69 61.69 1.8K
14:28 61.68 61.68 61.68 61.68 2.9K
14:30 61.71 61.71 61.71 61.71 0.3K
14:31 61.69 61.69 61.69 61.69 2.0K
14:32 61.65 61.65 61.58 61.58 7.6K
14:33 61.63 61.63 61.63 61.63 1.5K
14:34 61.58 61.58 61.58 61.58 0.7K
14:35 61.55 61.55 61.54 61.54 1.5K
14:36 61.54 61.54 61.54 61.54 0.9K
14:37 61.55 61.56 61.55 61.56 1.2K
14:38 61.55 61.55 61.55 61.55 0.9K
14:39 61.59 61.61 61.59 61.59 5.9K
14:41 61.59 61.59 61.57 61.57 0.8K
14:42 61.58 61.58 61.58 61.58 0.4K
14:43 61.58 61.64 61.58 61.64 8.6K
14:44 61.66 61.66 61.65 61.65 1.8K
14:45 61.65 61.65 61.61 61.62 3.0K
14:46 61.61 61.61 61.57 61.57 3.2K
14:47 61.57 61.57 61.57 61.57 3.0K
14:48 61.56 61.56 61.55 61.55 1.7K
14:49 61.58 61.58 61.58 61.58 0.3K
14:50 61.58 61.58 61.58 61.58 0.4K
14:51 61.56 61.56 61.56 61.56 0.2K
14:52 61.56 61.56 61.56 61.56 3.0K
14:53 61.54 61.54 61.54 61.54 0.2K
14:54 61.51 61.54 61.51 61.54 5.2K
14:55 61.49 61.49 61.49 61.49 2.1K
14:56 61.48 61.48 61.46 61.46 5.2K
14:57 61.46 61.47 61.45 61.45 2.9K
14:58 61.43 61.47 61.42 61.47 5.5K
14:59 61.47 61.47 61.44 61.44 1.9K
15:00 61.43 61.43 61.43 61.43 0.2K
15:01 61.44 61.44 61.41 61.41 2.0K
15:02 61.40 61.41 61.37 61.37 7.1K
15:03 61.39 61.39 61.37 61.37 2.6K
15:04 61.36 61.36 61.32 61.32 6.2K
15:05 61.37 61.39 61.37 61.39 0.6K
15:06 61.35 61.44 61.35 61.44 3.6K
15:07 61.42 61.42 61.42 61.42 0.5K
15:08 61.43 61.44 61.41 61.43 2.4K
15:09 61.43 61.52 61.42 61.52 4.7K
15:10 61.51 61.51 61.51 61.51 3.4K
15:11 61.50 61.50 61.48 61.48 3.2K
15:12 61.50 61.51 61.48 61.48 1.9K
15:13 61.55 61.55 61.55 61.55 1.0K
15:14 61.55 61.55 61.55 61.55 1.1K
15:15 61.56 61.56 61.56 61.56 2.3K
15:17 61.53 61.56 61.53 61.54 4.9K
15:18 61.54 61.54 61.47 61.49 4.8K
15:19 61.49 61.52 61.49 61.52 8.0K
15:20 61.47 61.58 61.45 61.58 10.5K
15:21 61.59 61.59 61.57 61.57 1.6K
15:22 61.61 61.61 61.57 61.57 2.2K
15:23 61.58 61.60 61.58 61.60 2.7K
15:24 61.62 61.62 61.56 61.56 7.2K
15:25 61.61 61.65 61.61 61.65 2.2K
15:26 61.66 61.66 61.66 61.66 2.3K
15:28 61.68 61.68 61.68 61.68 0.6K
15:29 61.70 61.70 61.68 61.68 2.1K
15:30 61.69 61.69 61.67 61.68 4.1K
15:31 61.68 61.68 61.66 61.67 7.8K
15:32 61.65 61.69 61.63 61.69 5.3K
15:33 61.71 61.71 61.69 61.69 0.5K
15:34 61.70 61.70 61.69 61.69 0.7K
15:35 61.70 61.70 61.68 61.68 1.6K
15:36 61.69 61.69 61.65 61.65 5.5K
15:37 61.66 61.66 61.63 61.65 3.4K
15:38 61.65 61.65 61.62 61.62 2.8K
15:39 61.61 61.61 61.59 61.59 2.3K
15:40 61.61 61.63 61.59 61.63 7.6K
15:41 61.64 61.67 61.62 61.67 4.9K
15:42 61.67 61.67 61.66 61.66 4.6K
15:43 61.67 61.68 61.67 61.68 6.0K
15:44 61.70 61.71 61.67 61.67 4.7K
15:45 61.67 61.67 61.64 61.64 2.8K
15:46 61.63 61.63 61.56 61.56 9.6K
15:47 61.58 61.58 61.55 61.58 3.7K
15:48 61.56 61.64 61.56 61.64 8.4K
15:49 61.65 61.65 61.61 61.63 5.7K
15:50 61.64 61.64 61.54 61.55 4.0K
15:51 61.58 61.58 61.52 61.52 5.1K
15:52 61.52 61.54 61.52 61.52 8.9K
15:53 61.50 61.54 61.49 61.49 7.8K
15:54 61.49 61.51 61.46 61.51 6.8K
15:55 61.49 61.60 61.49 61.57 8.9K
15:56 61.57 61.62 61.57 61.59 9.0K
15:57 61.59 61.61 61.59 61.59 9.4K
15:58 61.65 61.65 61.59 61.62 20.2K
15:59 61.62 61.65 61.56 61.60 204.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし