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 61.12 61.12 61.01 61.01 8.0K
09:32 61.09 61.09 61.09 61.09 1.2K
09:35 61.24 61.32 61.24 61.24 1.5K
09:36 61.24 61.24 61.24 61.24 0.5K
09:37 61.23 61.27 61.23 61.27 2.4K
09:40 61.34 61.34 61.34 61.34 0.1K
09:41 61.30 61.30 61.30 61.30 0.7K
09:44 61.34 61.34 61.34 61.34 0.2K
09:45 61.42 61.44 61.42 61.44 2.9K
09:46 61.45 61.45 61.43 61.43 3.3K
09:48 61.48 61.48 61.48 61.48 0.3K
09:49 61.63 61.67 61.56 61.67 1.6K
09:52 61.46 61.46 61.46 61.46 0.7K
09:53 61.44 61.44 61.25 61.25 2.7K
09:55 61.42 61.42 61.42 61.42 0.8K
09:58 61.33 61.42 61.33 61.42 1.5K
09:59 61.53 61.53 61.48 61.48 2.0K
10:00 61.56 61.56 61.56 61.56 0.4K
10:02 61.55 61.55 61.35 61.35 2.2K
10:04 61.46 61.46 61.46 61.46 1.3K
10:05 61.49 61.49 61.44 61.44 2.3K
10:06 61.50 61.50 61.50 61.50 0.8K
10:07 61.54 61.54 61.54 61.54 0.8K
10:08 61.50 61.50 61.50 61.50 1.3K
10:09 61.46 61.49 61.40 61.40 4.5K
10:11 61.47 61.47 61.46 61.46 1.2K
10:13 61.42 61.54 61.42 61.54 5.3K
10:17 61.54 61.54 61.54 61.54 2.1K
10:18 61.55 61.55 61.54 61.54 1.7K
10:19 61.48 61.53 61.48 61.53 2.4K
10:23 61.60 61.60 61.60 61.60 0.5K
10:24 61.61 61.61 61.61 61.61 3.1K
10:25 61.58 61.58 61.58 61.58 1.7K
10:26 61.59 61.67 61.59 61.67 2.7K
10:29 61.80 61.80 61.70 61.70 1.0K
10:30 61.66 61.66 61.62 61.62 2.0K
10:32 61.63 61.63 61.63 61.63 1.3K
10:33 61.66 61.66 61.66 61.66 1.4K
10:35 61.74 61.74 61.74 61.74 0.6K
10:36 61.80 61.80 61.80 61.80 0.4K
10:37 61.88 61.95 61.88 61.95 1.1K
10:38 61.86 61.86 61.86 61.86 0.9K
10:39 61.83 61.83 61.74 61.74 2.2K
10:40 61.76 61.76 61.76 61.76 0.2K
10:41 61.77 61.77 61.77 61.77 0.4K
10:42 61.86 61.86 61.86 61.86 0.5K
10:43 61.78 61.78 61.68 61.68 2.2K
10:44 61.68 61.74 61.68 61.71 2.1K
10:46 61.67 61.67 61.67 61.67 2.0K
10:47 61.68 61.68 61.68 61.68 0.1K
10:48 61.58 61.58 61.53 61.53 2.9K
10:50 61.50 61.54 61.50 61.54 1.5K
10:51 61.54 61.54 61.54 61.54 0.6K
10:53 61.65 61.65 61.65 61.65 0.3K
10:54 61.68 61.68 61.68 61.68 1.3K
10:56 61.73 61.73 61.73 61.73 0.7K
10:57 61.73 61.75 61.73 61.74 2.4K
10:58 61.69 61.69 61.64 61.64 3.4K
10:59 61.63 61.67 61.63 61.67 1.2K
11:00 61.65 61.65 61.65 61.65 0.3K
11:02 61.66 61.66 61.66 61.66 1.1K
11:03 61.61 61.61 61.61 61.61 0.8K
11:05 61.53 61.53 61.51 61.51 2.2K
11:06 61.47 61.47 61.43 61.43 1.1K
11:07 61.42 61.47 61.42 61.47 1.5K
11:08 61.52 61.58 61.52 61.58 1.3K
11:11 61.63 61.63 61.63 61.63 0.5K
11:12 61.68 61.69 61.68 61.69 3.9K
11:14 61.64 61.64 61.64 61.64 0.9K
11:15 61.64 61.64 61.64 61.64 0.5K
11:17 61.68 61.71 61.68 61.69 0.8K
11:18 61.62 61.62 61.62 61.62 2.1K
11:20 61.58 61.58 61.58 61.58 0.3K
11:21 61.60 61.60 61.60 61.60 0.8K
11:24 61.67 61.67 61.67 61.67 0.6K
11:26 61.68 61.69 61.66 61.66 1.8K
11:27 61.66 61.66 61.66 61.66 0.8K
11:28 61.68 61.68 61.68 61.68 0.7K
11:29 61.70 61.70 61.70 61.70 2.1K
11:30 61.71 61.71 61.71 61.71 0.5K
11:31 61.76 61.76 61.76 61.76 1.0K
11:32 61.83 61.83 61.79 61.79 0.3K
11:33 61.79 61.79 61.79 61.79 0.6K
11:34 61.76 61.76 61.76 61.76 1.0K
11:35 61.78 61.78 61.78 61.78 0.5K
11:36 61.75 61.75 61.75 61.75 1.7K
11:37 61.68 61.68 61.68 61.68 0.4K
11:39 61.69 61.69 61.67 61.67 0.8K
11:41 61.72 61.77 61.71 61.77 1.8K
11:42 61.77 61.77 61.76 61.76 1.9K
11:45 61.81 61.81 61.81 61.81 2.2K
11:48 61.80 61.80 61.80 61.80 0.6K
11:49 61.80 61.80 61.80 61.80 0.6K
11:50 61.82 61.82 61.81 61.81 1.2K
11:51 61.86 61.87 61.86 61.87 1.1K
11:53 61.86 61.86 61.83 61.83 2.2K
11:54 61.84 61.84 61.83 61.83 0.5K
11:55 61.82 61.87 61.82 61.87 1.1K
11:56 61.87 61.87 61.87 61.87 0.5K
11:58 61.84 61.84 61.80 61.80 2.9K
12:00 61.78 61.78 61.78 61.78 0.8K
12:02 61.82 61.82 61.82 61.82 1.0K
12:04 61.86 61.86 61.86 61.86 0.9K
12:06 61.89 61.94 61.89 61.94 1.2K
12:07 61.93 61.93 61.88 61.88 2.7K
12:08 61.88 61.88 61.88 61.88 0.2K
12:09 61.89 61.89 61.84 61.84 1.4K
12:10 61.77 61.77 61.74 61.74 1.8K
12:11 61.68 61.68 61.59 61.59 1.3K
12:12 61.57 61.57 61.57 61.57 0.1K
12:13 61.57 61.64 61.57 61.64 1.3K
12:15 61.65 61.65 61.65 61.65 0.3K
12:16 61.68 61.68 61.68 61.68 1.0K
12:17 61.69 61.69 61.69 61.69 1.0K
12:18 61.69 61.69 61.69 61.69 0.4K
12:19 61.68 61.68 61.68 61.68 1.1K
12:20 61.68 61.68 61.68 61.68 0.6K
12:21 61.69 61.73 61.69 61.72 2.7K
12:22 61.72 61.72 61.72 61.72 0.7K
12:24 61.72 61.72 61.72 61.72 1.0K
12:25 61.68 61.68 61.68 61.68 0.2K
12:26 61.70 61.70 61.67 61.68 1.6K
12:27 61.70 61.70 61.64 61.64 0.4K
12:28 61.63 61.66 61.63 61.66 1.0K
12:29 61.66 61.66 61.66 61.66 0.6K
12:30 61.65 61.66 61.63 61.63 1.0K
12:31 61.59 61.59 61.59 61.59 0.2K
12:32 61.57 61.58 61.52 61.52 3.7K
12:34 61.59 61.59 61.59 61.59 1.3K
12:35 61.56 61.59 61.56 61.59 0.3K
12:36 61.52 61.52 61.50 61.50 2.7K
12:37 61.50 61.50 61.50 61.50 0.5K
12:39 61.50 61.50 61.50 61.50 0.8K
12:40 61.50 61.51 61.50 61.51 3.3K
12:44 61.55 61.55 61.55 61.55 0.5K
12:45 61.59 61.59 61.59 61.59 0.8K
12:46 61.64 61.64 61.64 61.64 1.4K
12:49 61.65 61.65 61.65 61.65 0.7K
12:50 61.63 61.63 61.60 61.60 3.5K
12:51 61.65 61.65 61.64 61.64 1.4K
12:53 61.64 61.64 61.64 61.64 0.3K
12:55 61.63 61.63 61.60 61.63 3.6K
12:57 61.59 61.59 61.59 61.59 0.8K
12:59 61.60 61.62 61.60 61.61 2.6K
13:00 61.63 61.63 61.63 61.63 0.9K
13:03 61.60 61.60 61.60 61.60 1.2K
13:05 61.61 61.61 61.61 61.61 1.4K
13:06 61.59 61.59 61.59 61.59 1.1K
13:07 61.59 61.62 61.59 61.62 2.8K
13:09 61.63 61.63 61.63 61.63 1.3K
13:11 61.63 61.63 61.63 61.63 0.6K
13:12 61.64 61.65 61.64 61.65 3.0K
13:13 61.61 61.61 61.61 61.61 0.5K
13:15 61.64 61.66 61.64 61.66 2.9K
13:16 61.72 61.72 61.72 61.72 0.5K
13:17 61.74 61.78 61.74 61.78 1.3K
13:18 61.86 61.86 61.80 61.80 3.9K
13:21 61.83 61.83 61.83 61.83 0.8K
13:22 61.83 61.83 61.83 61.83 0.4K
13:24 61.82 61.82 61.82 61.82 0.5K
13:25 61.78 61.81 61.74 61.74 3.0K
13:26 61.73 61.73 61.71 61.71 0.5K
13:27 61.71 61.71 61.71 61.71 1.1K
13:30 61.76 61.76 61.74 61.74 1.4K
13:31 61.74 61.74 61.74 61.74 1.5K
13:33 61.76 61.76 61.76 61.76 1.4K
13:38 61.74 61.74 61.74 61.74 1.6K
13:39 61.74 61.74 61.74 61.74 0.4K
13:40 61.74 61.74 61.70 61.70 3.4K
13:42 61.70 61.70 61.67 61.67 2.5K
13:43 61.67 61.67 61.67 61.67 0.3K
13:45 61.68 61.68 61.64 61.64 1.8K
13:46 61.66 61.66 61.66 61.66 1.8K
13:47 61.69 61.69 61.69 61.69 0.8K
13:50 61.73 61.79 61.73 61.79 1.4K
13:51 61.81 61.81 61.81 61.81 1.5K
13:52 61.82 61.82 61.82 61.82 1.2K
13:55 61.90 61.90 61.88 61.88 1.7K
13:57 61.86 61.86 61.84 61.84 1.8K
13:59 61.80 61.80 61.80 61.80 1.6K
14:00 61.75 61.75 61.75 61.75 0.5K
14:02 61.79 61.80 61.79 61.80 1.1K
14:03 61.82 61.82 61.80 61.80 2.2K
14:04 61.78 61.78 61.78 61.78 0.2K
14:05 61.80 61.80 61.80 61.80 0.5K
14:06 61.77 61.77 61.77 61.77 1.5K
14:08 61.80 61.80 61.80 61.80 1.2K
14:10 61.82 61.82 61.82 61.82 0.7K
14:11 61.80 61.80 61.80 61.80 1.1K
14:12 61.80 61.80 61.80 61.80 2.3K
14:13 61.78 61.78 61.77 61.77 1.2K
14:14 61.73 61.73 61.73 61.73 1.0K
14:16 61.73 61.76 61.73 61.76 0.4K
14:17 61.74 61.77 61.74 61.77 1.2K
14:19 61.74 61.81 61.74 61.79 2.4K
14:20 61.76 61.76 61.76 61.76 2.1K
14:22 61.78 61.80 61.78 61.80 1.8K
14:23 61.76 61.76 61.72 61.72 1.1K
14:24 61.69 61.69 61.63 61.63 1.5K
14:26 61.67 61.67 61.67 61.67 0.1K
14:27 61.65 61.65 61.65 61.65 1.1K
14:29 61.62 61.62 61.62 61.62 0.1K
14:30 61.65 61.69 61.65 61.67 3.7K
14:33 61.73 61.73 61.72 61.72 0.5K
14:34 61.72 61.72 61.72 61.72 0.5K
14:35 61.72 61.72 61.72 61.72 3.2K
14:37 61.77 61.77 61.74 61.74 1.1K
14:38 61.70 61.70 61.68 61.68 2.0K
14:41 61.67 61.67 61.66 61.66 2.2K
14:42 61.63 61.63 61.63 61.63 0.9K
14:43 61.60 61.60 61.60 61.60 2.3K
14:44 61.73 61.73 61.73 61.73 1.1K
14:45 61.81 61.81 61.81 61.81 1.2K
14:46 61.71 61.71 61.71 61.71 1.6K
14:48 61.72 61.72 61.68 61.68 2.5K
14:50 61.67 61.68 61.67 61.68 1.9K
14:51 61.68 61.68 61.68 61.68 0.1K
14:52 61.70 61.71 61.70 61.71 2.0K
14:53 61.73 61.73 61.73 61.73 1.5K
14:54 61.72 61.73 61.72 61.73 1.7K
14:55 61.71 61.71 61.71 61.71 2.6K
14:57 61.73 61.73 61.73 61.73 0.5K
14:59 61.77 61.78 61.77 61.77 2.3K
15:00 61.77 61.77 61.77 61.77 0.5K
15:01 61.77 61.77 61.77 61.77 1.8K
15:02 61.79 61.79 61.76 61.76 2.8K
15:03 61.74 61.74 61.72 61.72 0.5K
15:04 61.68 61.68 61.65 61.65 1.5K
15:07 61.64 61.64 61.64 61.64 0.9K
15:08 61.63 61.66 61.62 61.65 3.9K
15:10 61.72 61.72 61.68 61.68 1.6K
15:11 61.70 61.70 61.70 61.70 0.5K
15:13 61.72 61.72 61.72 61.72 3.2K
15:15 61.71 61.71 61.71 61.71 1.5K
15:16 61.70 61.70 61.70 61.70 0.9K
15:18 61.72 61.72 61.71 61.72 3.6K
15:19 61.74 61.74 61.74 61.74 1.7K
15:20 61.76 61.76 61.73 61.73 3.1K
15:21 61.69 61.72 61.69 61.72 1.3K
15:23 61.72 61.72 61.72 61.72 0.2K
15:24 61.70 61.72 61.70 61.72 2.1K
15:25 61.67 61.67 61.67 61.67 1.3K
15:26 61.67 61.71 61.67 61.71 2.5K
15:27 61.70 61.71 61.70 61.71 2.7K
15:28 61.70 61.76 61.70 61.76 1.8K
15:29 61.74 61.74 61.70 61.70 3.3K
15:30 61.68 61.71 61.68 61.71 1.8K
15:31 61.71 61.71 61.71 61.71 0.9K
15:32 61.71 61.71 61.71 61.71 3.8K
15:33 61.73 61.73 61.73 61.73 0.8K
15:34 61.73 61.73 61.73 61.73 0.5K
15:35 61.73 61.73 61.72 61.73 2.7K
15:36 61.74 61.75 61.74 61.75 2.7K
15:37 61.80 61.81 61.80 61.80 1.8K
15:38 61.79 61.80 61.79 61.80 1.2K
15:39 61.80 61.80 61.78 61.78 0.7K
15:40 61.80 61.80 61.77 61.80 7.8K
15:41 61.85 61.87 61.85 61.86 2.5K
15:42 61.86 61.86 61.86 61.86 2.3K
15:43 61.86 61.86 61.81 61.82 4.0K
15:44 61.82 61.82 61.82 61.82 0.3K
15:45 61.82 61.83 61.81 61.83 3.7K
15:46 61.84 61.86 61.83 61.83 3.4K
15:47 61.81 61.81 61.80 61.80 3.8K
15:48 61.82 61.84 61.82 61.83 1.6K
15:49 61.83 61.88 61.83 61.88 4.4K
15:50 61.87 61.87 61.76 61.86 10.9K
15:51 61.84 61.86 61.84 61.86 2.6K
15:52 61.84 61.93 61.84 61.93 4.2K
15:53 61.91 61.93 61.88 61.92 7.9K
15:54 61.92 61.99 61.92 61.94 4.9K
15:55 61.97 62.00 61.97 62.00 7.3K
15:56 62.00 62.05 62.00 62.04 7.0K
15:57 62.03 62.07 62.03 62.03 8.3K
15:58 62.04 62.11 62.04 62.08 13.6K
15:59 62.08 62.15 62.07 62.11 101.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし