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 61.91 61.91 61.91 61.91 2.3K
09:33 61.96 61.96 61.94 61.94 0.5K
09:34 61.52 61.52 61.52 61.52 0.8K
09:36 61.94 61.94 61.94 61.94 0.3K
09:39 61.57 61.57 61.57 61.57 0.2K
09:40 61.91 61.91 61.91 61.91 0.6K
09:42 61.56 61.56 61.29 61.29 1.6K
09:43 61.55 61.55 61.55 61.55 0.6K
09:46 61.55 61.78 61.55 61.78 1.4K
09:51 61.62 61.62 61.62 61.62 0.2K
09:52 61.61 61.61 61.61 61.61 4.0K
09:53 61.65 61.65 61.62 61.62 0.9K
09:55 61.63 61.63 61.63 61.63 0.3K
09:56 61.62 61.62 61.58 61.58 0.7K
09:57 61.58 61.58 61.51 61.51 3.7K
10:00 61.55 61.70 61.55 61.70 1.8K
10:01 61.70 61.70 61.70 61.70 0.4K
10:02 61.67 61.67 61.67 61.67 3.9K
10:03 61.68 61.68 61.56 61.56 0.8K
10:04 61.56 61.56 61.56 61.56 1.4K
10:09 61.45 61.45 61.39 61.39 1.4K
10:10 61.43 61.43 61.43 61.43 1.1K
10:11 61.37 61.39 61.37 61.39 0.7K
10:13 61.47 61.47 61.47 61.47 0.9K
10:15 61.45 61.45 61.44 61.44 1.4K
10:16 61.40 61.40 61.40 61.40 0.1K
10:17 61.29 61.29 61.25 61.25 3.2K
10:18 61.31 61.31 61.31 61.31 0.6K
10:19 61.29 61.29 61.29 61.29 0.6K
10:20 61.39 61.39 61.39 61.39 0.4K
10:22 61.30 61.30 61.30 61.30 0.6K
10:24 61.46 61.46 61.46 61.46 0.4K
10:25 61.35 61.35 61.35 61.35 2.2K
10:27 61.24 61.24 61.24 61.24 0.6K
10:28 61.29 61.29 61.29 61.29 1.5K
10:32 61.21 61.21 61.21 61.21 1.4K
10:35 61.28 61.28 61.26 61.28 2.9K
10:36 61.26 61.26 61.23 61.23 0.7K
10:37 61.17 61.17 61.17 61.17 0.8K
10:39 61.24 61.24 61.24 61.24 1.2K
10:41 61.24 61.24 61.24 61.24 0.2K
10:42 61.23 61.23 61.23 61.23 2.0K
10:44 61.26 61.26 61.26 61.26 0.4K
10:45 61.29 61.29 61.29 61.29 1.4K
10:47 61.30 61.34 61.30 61.34 1.4K
10:48 61.34 61.34 61.29 61.29 1.8K
10:50 61.31 61.31 61.31 61.31 0.5K
10:53 61.25 61.25 61.25 61.25 2.0K
10:55 61.17 61.17 61.17 61.17 1.2K
10:56 61.17 61.17 61.17 61.17 1.6K
10:57 61.18 61.18 61.05 61.05 1.0K
11:00 61.15 61.15 61.15 61.15 0.7K
11:01 61.23 61.24 61.23 61.24 1.0K
11:02 61.22 61.22 61.22 61.22 3.2K
11:03 61.25 61.25 61.25 61.25 2.1K
11:08 61.26 61.28 61.26 61.28 0.3K
11:09 61.28 61.28 61.27 61.27 0.8K
11:10 61.26 61.26 61.26 61.26 0.3K
11:11 61.18 61.18 61.18 61.18 0.8K
11:12 61.08 61.08 61.08 61.08 0.2K
11:13 61.10 61.10 61.10 61.10 1.0K
11:14 61.05 61.05 61.04 61.04 0.6K
11:15 61.06 61.08 61.06 61.08 1.5K
11:16 61.10 61.10 61.08 61.08 1.0K
11:17 61.05 61.05 61.05 61.05 1.0K
11:18 60.97 60.97 60.97 60.97 0.5K
11:21 61.05 61.05 61.05 61.05 0.2K
11:22 61.05 61.11 61.05 61.11 3.9K
11:23 61.14 61.14 61.13 61.13 1.4K
11:24 61.12 61.12 61.12 61.12 0.5K
11:25 61.22 61.22 61.17 61.17 1.3K
11:26 61.17 61.20 61.13 61.13 1.1K
11:29 61.11 61.11 61.11 61.11 0.1K
11:30 61.11 61.15 61.11 61.15 1.4K
11:31 61.17 61.17 61.17 61.17 0.1K
11:32 61.12 61.12 61.12 61.12 0.7K
11:33 61.16 61.16 61.08 61.08 4.2K
11:36 61.05 61.05 61.05 61.05 0.2K
11:37 60.98 60.98 60.98 60.98 0.6K
11:39 61.04 61.04 61.04 61.04 1.1K
11:40 61.04 61.04 61.04 61.04 0.3K
11:41 61.03 61.03 61.01 61.01 1.2K
11:42 61.02 61.06 61.02 61.06 1.0K
11:43 61.05 61.13 61.05 61.13 1.3K
11:45 61.17 61.17 61.17 61.17 0.7K
11:46 61.13 61.13 61.13 61.13 0.7K
11:48 61.10 61.10 61.08 61.08 2.5K
11:50 61.08 61.08 61.08 61.08 1.7K
11:54 61.08 61.08 61.08 61.08 0.2K
11:55 61.02 61.02 61.01 61.01 2.0K
11:57 60.92 60.92 60.92 60.92 0.3K
11:58 60.98 60.98 60.98 60.98 2.9K
12:00 61.02 61.02 61.02 61.02 1.3K
12:02 61.06 61.06 61.06 61.06 2.1K
12:04 61.03 61.10 61.03 61.09 2.7K
12:05 61.08 61.08 61.08 61.08 3.1K
12:07 61.04 61.04 61.04 61.04 0.1K
12:08 60.98 60.98 60.95 60.95 1.6K
12:10 60.86 60.86 60.86 60.86 1.1K
12:16 60.93 60.93 60.93 60.93 1.9K
12:17 60.98 60.98 60.98 60.98 1.2K
12:20 60.97 60.97 60.95 60.97 3.5K
12:24 60.98 60.98 60.97 60.97 0.4K
12:25 60.97 60.97 60.95 60.95 2.8K
12:26 60.87 60.87 60.87 60.87 2.4K
12:27 60.83 60.83 60.83 60.83 0.5K
12:31 60.82 60.82 60.82 60.82 0.4K
12:32 60.86 60.86 60.86 60.86 0.9K
12:34 60.86 60.86 60.86 60.86 0.4K
12:35 60.89 60.89 60.89 60.89 0.4K
12:36 60.87 60.87 60.86 60.86 1.5K
12:37 60.88 60.88 60.84 60.84 0.5K
12:38 60.84 60.86 60.84 60.86 0.8K
12:39 60.83 60.83 60.83 60.83 1.7K
12:41 60.83 60.83 60.83 60.83 0.8K
12:42 60.83 60.83 60.80 60.80 0.9K
12:43 60.78 60.78 60.78 60.78 0.1K
12:44 60.80 60.82 60.80 60.80 1.7K
12:46 60.81 60.81 60.78 60.78 1.9K
12:48 60.81 60.81 60.77 60.77 2.5K
12:52 60.84 60.84 60.84 60.84 1.5K
12:54 60.85 60.85 60.85 60.85 2.8K
12:56 60.82 60.82 60.79 60.79 1.6K
12:59 60.75 60.75 60.75 60.75 1.3K
13:03 60.72 60.72 60.68 60.68 1.8K
13:04 60.70 60.70 60.70 60.70 0.4K
13:05 60.76 60.76 60.76 60.76 0.9K
13:07 60.75 60.75 60.75 60.75 0.4K
13:11 60.77 60.78 60.77 60.78 1.6K
13:14 60.80 60.83 60.80 60.83 3.2K
13:15 60.77 60.77 60.77 60.77 1.7K
13:21 60.70 60.70 60.70 60.70 0.8K
13:22 60.75 60.75 60.75 60.75 1.3K
13:25 60.83 60.89 60.83 60.89 0.7K
13:26 60.84 60.84 60.84 60.84 0.7K
13:31 60.88 60.88 60.88 60.88 0.9K
13:32 60.88 60.88 60.88 60.88 3.1K
13:35 60.88 60.88 60.88 60.88 0.7K
13:37 60.89 60.89 60.85 60.85 0.4K
13:38 60.85 60.85 60.85 60.85 2.9K
13:43 60.76 60.77 60.76 60.77 2.4K
13:48 60.77 60.77 60.73 60.73 0.5K
13:49 60.70 60.70 60.70 60.70 0.6K
13:51 60.78 60.78 60.75 60.75 1.2K
13:54 60.75 60.75 60.73 60.73 3.6K
13:55 60.70 60.70 60.70 60.70 0.8K
13:56 60.67 60.67 60.67 60.67 1.5K
13:58 60.72 60.72 60.72 60.72 0.9K
14:00 60.71 60.71 60.70 60.70 0.9K
14:01 60.67 60.67 60.67 60.67 0.4K
14:04 60.71 60.71 60.71 60.71 0.6K
14:05 60.70 60.70 60.70 60.70 0.4K
14:06 60.70 60.70 60.70 60.70 0.5K
14:07 60.71 60.71 60.71 60.70 0.7K
14:08 60.70 60.70 60.70 60.70 0.7K
14:09 60.70 60.70 60.70 60.70 1.1K
14:10 60.70 60.70 60.70 60.70 1.0K
14:12 60.69 60.73 60.69 60.73 2.2K
14:14 60.70 60.70 60.70 60.70 1.4K
14:15 60.69 60.69 60.69 60.69 1.6K
14:16 60.69 60.69 60.66 60.66 1.3K
14:17 60.74 60.74 60.74 60.74 2.5K
14:18 60.68 60.68 60.68 60.68 0.4K
14:19 60.70 60.73 60.70 60.73 1.7K
14:21 60.71 60.71 60.71 60.71 0.2K
14:22 60.71 60.71 60.70 60.70 0.4K
14:23 60.72 60.72 60.70 60.70 1.4K
14:24 60.68 60.70 60.68 60.69 1.7K
14:25 60.69 60.69 60.69 60.69 0.2K
14:26 60.68 60.68 60.68 60.68 1.8K
14:27 60.62 60.66 60.62 60.66 0.7K
14:28 60.62 60.62 60.62 60.62 0.3K
14:29 60.64 60.64 60.60 60.60 0.8K
14:30 60.69 60.69 60.69 60.69 1.2K
14:31 60.68 60.68 60.68 60.68 4.5K
14:33 60.68 60.68 60.68 60.68 1.9K
14:37 60.69 60.69 60.64 60.66 2.2K
14:40 60.64 60.65 60.64 60.65 1.2K
14:41 60.61 60.61 60.61 60.61 4.1K
14:42 60.56 60.57 60.56 60.57 0.3K
14:43 60.60 60.60 60.60 60.60 1.8K
14:46 60.61 60.61 60.54 60.61 1.5K
14:47 60.61 60.61 60.60 60.60 0.5K
14:48 60.57 60.57 60.57 60.57 1.0K
14:50 60.61 60.63 60.61 60.63 1.1K
14:51 60.61 60.61 60.61 60.61 2.5K
14:52 60.47 60.47 60.47 60.47 0.7K
14:55 60.41 60.43 60.41 60.43 1.3K
14:56 60.41 60.41 60.36 60.36 1.3K
14:58 60.39 60.39 60.39 60.39 1.7K
14:59 60.38 60.38 60.38 60.38 0.6K
15:00 60.38 60.38 60.38 60.38 0.6K
15:01 60.31 60.31 60.23 60.23 2.4K
15:02 60.28 60.35 60.28 60.35 1.6K
15:03 60.32 60.32 60.27 60.27 2.1K
15:04 60.36 60.36 60.36 60.36 1.0K
15:05 60.35 60.35 60.35 60.35 0.4K
15:06 60.40 60.42 60.40 60.42 3.3K
15:07 60.42 60.42 60.41 60.41 1.2K
15:08 60.39 60.39 60.39 60.39 2.1K
15:11 60.42 60.47 60.42 60.47 13.5K
15:12 60.49 60.51 60.49 60.51 0.8K
15:13 60.51 60.54 60.51 60.52 2.4K
15:14 60.51 60.52 60.51 60.52 1.9K
15:19 60.58 60.61 60.58 60.61 1.4K
15:20 60.57 60.57 60.56 60.56 1.6K
15:21 60.58 60.58 60.56 60.56 2.8K
15:22 60.60 60.60 60.60 60.60 2.0K
15:24 60.61 60.61 60.61 60.61 0.2K
15:25 60.56 60.57 60.54 60.54 2.5K
15:26 60.57 60.59 60.57 60.59 0.6K
15:27 60.52 60.54 60.52 60.54 1.0K
15:28 60.53 60.59 60.53 60.59 1.5K
15:29 60.58 60.62 60.58 60.60 2.4K
15:30 60.61 60.61 60.61 60.61 1.3K
15:31 60.54 60.54 60.54 60.54 0.3K
15:32 60.55 60.60 60.55 60.59 1.2K
15:33 60.59 60.59 60.55 60.55 2.3K
15:34 60.60 60.61 60.60 60.61 1.5K
15:35 60.59 60.59 60.59 60.59 0.7K
15:36 60.61 60.61 60.60 60.60 1.0K
15:37 60.58 60.59 60.58 60.59 1.4K
15:38 60.61 60.63 60.61 60.61 1.0K
15:39 60.62 60.64 60.62 60.64 1.9K
15:40 60.63 60.63 60.58 60.58 3.7K
15:41 60.62 60.62 60.62 60.62 2.0K
15:43 60.57 60.57 60.57 60.57 2.5K
15:44 60.52 60.53 60.52 60.53 1.1K
15:45 60.55 60.56 60.49 60.49 4.4K
15:46 60.50 60.50 60.50 60.50 0.8K
15:47 60.51 60.51 60.50 60.50 2.0K
15:48 60.49 60.49 60.47 60.47 2.0K
15:49 60.49 60.52 60.49 60.52 4.5K
15:50 60.44 60.44 60.35 60.35 9.1K
15:51 60.29 60.31 60.29 60.31 1.6K
15:52 60.31 60.31 60.29 60.30 2.3K
15:53 60.30 60.32 60.30 60.32 2.6K
15:54 60.34 60.36 60.34 60.35 11.5K
15:55 60.37 60.38 60.36 60.37 7.6K
15:56 60.35 60.43 60.35 60.43 7.2K
15:57 60.44 60.44 60.40 60.42 7.0K
15:58 60.41 60.43 60.40 60.42 14.1K
15:59 60.42 60.43 60.32 60.37 75.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし