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 62.25 62.25 62.25 62.25 4.8K
09:31 62.36 62.36 62.36 62.36 2.1K
09:34 62.33 62.33 62.33 62.33 0.1K
09:36 61.92 61.92 61.92 61.92 0.2K
09:39 61.98 61.98 61.52 61.61 4.9K
09:45 61.64 61.64 61.56 61.56 1.2K
09:46 61.74 61.74 61.50 61.58 4.7K
09:48 61.63 61.63 61.51 61.51 0.4K
09:49 61.48 61.48 61.47 61.47 1.1K
09:51 61.54 61.61 61.54 61.61 2.4K
09:52 61.57 61.57 61.57 61.57 0.1K
09:53 61.64 61.64 61.64 61.64 1.0K
09:54 61.64 61.64 61.64 61.64 2.1K
09:56 61.59 61.59 61.59 61.59 1.2K
09:57 61.67 61.68 61.67 61.68 1.9K
09:58 61.59 61.68 61.59 61.68 0.5K
09:59 61.76 61.76 61.76 61.76 0.7K
10:00 61.72 61.72 61.72 61.72 1.4K
10:03 61.74 61.74 61.74 61.74 0.7K
10:05 61.88 61.94 61.88 61.94 7.9K
10:07 62.03 62.03 62.02 62.02 0.2K
10:08 61.92 61.92 61.84 61.84 4.8K
10:09 61.92 62.00 61.92 62.00 1.2K
10:10 62.00 62.00 62.00 62.00 1.5K
10:11 62.00 62.00 62.00 62.00 0.6K
10:12 61.95 61.95 61.95 61.95 1.1K
10:14 61.97 61.97 61.97 61.97 0.6K
10:16 61.86 61.86 61.85 61.85 0.8K
10:17 61.88 61.93 61.83 61.83 1.8K
10:19 61.90 61.90 61.85 61.85 0.8K
10:20 61.85 61.85 61.80 61.83 1.3K
10:21 61.84 61.95 61.84 61.95 4.0K
10:24 61.97 61.97 61.97 61.97 0.3K
10:25 61.94 61.94 61.94 61.94 0.8K
10:26 62.06 62.06 61.97 61.97 1.4K
10:28 62.00 62.00 62.00 62.00 1.6K
10:29 62.00 62.00 62.00 62.00 0.4K
10:30 62.08 62.18 62.08 62.18 1.2K
10:31 62.14 62.14 62.14 62.14 0.3K
10:32 62.04 62.04 62.03 62.03 1.3K
10:33 62.04 62.04 62.04 62.04 0.6K
10:36 61.92 61.92 61.92 61.92 0.5K
10:38 61.95 61.95 61.95 61.95 1.0K
10:39 62.01 62.01 62.01 62.01 0.7K
10:40 62.11 62.12 62.11 62.12 1.6K
10:45 62.12 62.12 62.07 62.07 1.2K
10:48 62.07 62.07 61.99 62.01 3.3K
10:49 61.92 61.92 61.92 61.92 5.0K
10:50 61.90 61.95 61.90 61.95 1.7K
10:52 61.81 61.81 61.81 61.81 0.4K
10:53 61.88 61.95 61.88 61.95 4.0K
10:54 61.89 61.89 61.89 61.89 0.6K
10:57 61.80 61.81 61.80 61.81 3.0K
10:58 61.76 61.76 61.76 61.76 1.0K
11:01 61.63 61.67 61.61 61.64 5.5K
11:03 61.80 61.80 61.80 61.80 0.9K
11:06 61.82 61.82 61.82 61.82 0.4K
11:08 61.80 61.80 61.80 61.80 0.3K
11:09 61.73 61.73 61.73 61.73 1.6K
11:10 61.76 61.76 61.76 61.76 0.6K
11:13 61.82 61.82 61.82 61.82 0.8K
11:14 61.77 61.85 61.77 61.85 3.9K
11:15 61.85 61.89 61.85 61.89 0.6K
11:16 61.88 61.88 61.88 61.88 1.6K
11:17 61.80 61.80 61.80 61.80 2.1K
11:18 61.76 61.76 61.76 61.76 0.4K
11:19 61.85 61.85 61.81 61.81 2.0K
11:20 61.81 61.81 61.81 61.81 0.1K
11:21 61.81 61.81 61.81 61.81 0.7K
11:23 61.81 61.81 61.81 61.81 0.3K
11:24 61.88 61.88 61.88 61.88 1.5K
11:26 61.88 61.88 61.88 61.88 1.2K
11:29 61.84 61.84 61.79 61.79 1.3K
11:30 61.78 61.87 61.78 61.87 1.7K
11:32 61.84 61.88 61.84 61.88 0.5K
11:33 61.88 61.88 61.88 61.88 0.2K
11:34 61.85 61.85 61.85 61.85 1.7K
11:35 61.81 61.82 61.81 61.82 0.7K
11:37 61.82 61.82 61.76 61.76 1.6K
11:38 61.71 61.71 61.71 61.71 1.3K
11:40 61.68 61.68 61.62 61.62 1.9K
11:41 61.65 61.65 61.61 61.61 2.2K
11:43 61.56 61.56 61.56 61.56 1.0K
11:44 61.55 61.61 61.55 61.61 2.7K
11:45 61.65 61.65 61.65 61.65 1.1K
11:46 61.65 61.65 61.65 61.65 1.1K
11:47 61.68 61.68 61.68 61.68 0.6K
11:48 61.72 61.72 61.72 61.72 1.9K
11:50 61.70 61.75 61.70 61.75 1.1K
11:51 61.76 61.76 61.76 61.76 1.8K
11:52 61.74 61.74 61.74 61.74 0.3K
11:54 61.73 61.73 61.65 61.65 2.7K
11:56 61.69 61.80 61.69 61.80 5.3K
11:57 61.76 61.76 61.76 61.76 0.2K
11:58 61.82 61.82 61.82 61.82 0.8K
11:59 61.76 61.76 61.76 61.76 1.5K
12:00 61.71 61.71 61.71 61.71 0.2K
12:01 61.71 61.71 61.71 61.71 0.2K
12:02 61.75 61.79 61.75 61.79 2.8K
12:04 61.80 61.82 61.79 61.79 3.6K
12:05 61.81 61.81 61.81 61.81 0.9K
12:07 61.80 61.80 61.80 61.80 0.3K
12:08 61.78 61.78 61.73 61.73 2.2K
12:09 61.72 61.74 61.72 61.74 1.8K
12:11 61.74 61.74 61.74 61.74 0.1K
12:12 61.74 61.74 61.74 61.74 0.1K
12:13 61.77 61.77 61.77 61.77 1.3K
12:15 61.77 61.77 61.77 61.77 1.7K
12:16 61.78 61.78 61.78 61.78 0.5K
12:19 61.80 61.80 61.78 61.78 1.9K
12:21 61.85 61.85 61.85 61.85 0.2K
12:22 61.79 61.79 61.79 61.79 1.8K
12:24 61.79 61.79 61.79 61.79 0.8K
12:25 61.86 61.86 61.86 61.86 0.4K
12:26 61.83 61.83 61.81 61.81 1.4K
12:27 61.76 61.76 61.76 61.76 0.2K
12:28 61.83 61.83 61.83 61.83 0.3K
12:29 61.85 61.85 61.85 61.85 1.1K
12:30 61.86 61.86 61.86 61.86 2.1K
12:31 61.82 61.82 61.82 61.82 0.2K
12:32 61.77 61.77 61.77 61.77 1.3K
12:34 61.80 61.80 61.80 61.80 0.5K
12:35 61.81 61.81 61.81 61.81 0.4K
12:36 61.85 61.90 61.85 61.90 2.4K
12:37 61.85 61.85 61.85 61.85 0.3K
12:38 61.88 61.88 61.88 61.88 2.5K
12:40 61.84 61.84 61.84 61.84 0.2K
12:42 61.87 61.87 61.87 61.87 0.5K
12:43 61.89 61.89 61.89 61.89 0.6K
12:44 61.85 61.85 61.85 61.85 1.0K
12:46 61.95 61.96 61.95 61.96 0.7K
12:47 61.96 61.98 61.96 61.98 0.7K
12:48 61.98 61.98 61.89 61.89 4.3K
12:52 61.90 61.90 61.90 61.90 0.6K
12:55 61.91 61.91 61.91 61.91 1.1K
12:56 61.89 61.89 61.89 61.89 5.1K
12:57 61.88 61.88 61.88 61.88 0.8K
13:00 61.86 61.86 61.86 61.86 1.8K
13:01 61.88 61.88 61.88 61.88 0.3K
13:02 61.88 61.88 61.88 61.88 0.2K
13:03 61.93 61.93 61.93 61.93 1.4K
13:04 61.93 61.93 61.93 61.93 0.2K
13:05 61.91 61.91 61.90 61.90 1.2K
13:06 61.90 61.93 61.90 61.93 0.7K
13:07 61.94 61.94 61.94 61.94 1.8K
13:08 61.97 61.97 61.97 61.97 0.6K
13:09 62.01 62.01 61.97 62.01 1.0K
13:11 62.00 62.00 61.99 61.99 0.3K
13:12 61.97 61.97 61.97 61.97 1.6K
13:17 61.97 62.00 61.97 62.00 2.0K
13:18 61.96 61.96 61.96 61.96 2.1K
13:21 61.95 61.95 61.95 61.95 0.8K
13:24 61.97 61.97 61.97 61.97 2.5K
13:25 61.95 61.95 61.95 61.95 0.5K
13:28 61.96 61.96 61.96 61.96 1.0K
13:29 61.95 61.95 61.95 61.95 0.8K
13:31 61.95 61.95 61.95 61.95 1.3K
13:32 61.94 61.94 61.94 61.94 0.2K
13:34 61.90 61.90 61.90 61.90 2.8K
13:36 61.92 61.96 61.92 61.96 2.6K
13:38 61.98 61.98 61.98 61.98 0.6K
13:40 62.00 62.00 62.00 62.00 0.7K
13:44 62.00 62.00 62.00 62.00 0.5K
13:47 62.04 62.05 62.04 62.05 0.8K
13:48 62.06 62.06 62.06 62.06 1.3K
13:49 62.05 62.05 62.05 62.05 0.3K
13:50 62.02 62.02 61.95 61.95 2.4K
13:51 61.92 61.92 61.87 61.89 4.6K
13:52 61.86 61.91 61.86 61.91 1.7K
13:54 61.94 61.94 61.85 61.91 3.6K
13:55 61.91 61.91 61.91 61.91 0.8K
13:58 61.87 61.87 61.87 61.87 0.3K
13:59 61.89 61.89 61.87 61.87 3.5K
14:00 61.89 61.89 61.89 61.89 1.3K
14:01 61.90 61.90 61.89 61.89 0.6K
14:02 61.91 61.92 61.88 61.92 3.0K
14:03 61.90 61.90 61.90 61.90 2.4K
14:04 61.93 61.93 61.93 61.93 0.5K
14:06 61.96 61.96 61.96 61.96 0.3K
14:07 61.94 61.94 61.94 61.94 0.8K
14:08 61.94 61.94 61.94 61.94 0.4K
14:09 61.95 61.95 61.90 61.90 2.8K
14:10 61.96 61.96 61.96 61.96 2.8K
14:11 61.99 61.99 61.99 61.99 0.9K
14:12 62.01 62.01 62.01 62.01 0.2K
14:13 62.01 62.01 62.01 62.01 0.2K
14:14 62.02 62.02 61.98 61.98 1.8K
14:16 61.99 61.99 61.99 61.99 0.3K
14:18 61.94 61.98 61.94 61.95 1.8K
14:19 61.90 61.90 61.90 61.90 1.5K
14:20 61.91 61.91 61.91 61.91 0.1K
14:21 61.95 61.95 61.95 61.95 0.6K
14:22 61.89 61.92 61.89 61.92 1.7K
14:25 61.93 61.93 61.90 61.90 1.9K
14:26 61.93 61.93 61.90 61.90 0.5K
14:27 61.93 61.96 61.90 61.96 7.0K
14:28 61.98 61.98 61.97 61.97 1.7K
14:30 61.99 61.99 61.99 61.99 0.1K
14:31 61.99 61.99 61.99 61.99 1.3K
14:32 61.99 61.99 61.99 61.99 0.6K
14:33 61.99 61.99 61.95 61.95 2.8K
14:34 61.97 61.97 61.94 61.94 1.6K
14:35 61.96 61.96 61.96 61.96 0.1K
14:36 61.98 62.00 61.97 61.97 2.6K
14:38 61.96 61.96 61.96 61.96 0.4K
14:40 61.96 61.96 61.96 61.96 0.4K
14:41 61.98 61.98 61.96 61.96 1.9K
14:42 62.00 62.00 62.00 62.00 1.2K
14:44 61.98 61.98 61.94 61.94 2.5K
14:45 61.92 61.92 61.90 61.91 1.8K
14:47 61.95 61.95 61.95 61.95 1.7K
14:50 61.94 61.94 61.94 61.94 0.4K
14:53 61.96 61.96 61.96 61.96 2.5K
14:55 61.99 61.99 61.97 61.97 5.3K
14:56 61.95 61.95 61.95 61.95 0.2K
14:58 61.96 61.96 61.92 61.92 2.0K
14:59 61.92 61.92 61.92 61.92 2.5K
15:00 61.93 61.93 61.93 61.93 2.9K
15:05 62.02 62.02 62.02 62.02 1.3K
15:06 62.02 62.02 62.02 62.02 1.0K
15:08 62.01 62.01 62.01 62.01 0.8K
15:09 62.01 62.01 62.01 62.01 0.7K
15:11 62.01 62.01 61.99 61.99 5.2K
15:12 61.96 61.96 61.96 61.96 1.4K
15:14 61.96 61.96 61.96 61.96 0.5K
15:16 61.97 61.97 61.97 61.97 0.4K
15:17 61.97 61.98 61.96 61.96 2.8K
15:18 61.99 61.99 61.99 61.99 2.4K
15:19 62.00 62.00 62.00 62.00 0.5K
15:20 61.99 61.99 61.99 61.99 0.7K
15:21 61.98 61.98 61.97 61.97 0.5K
15:22 61.99 61.99 61.99 61.99 0.9K
15:23 61.97 62.00 61.97 62.00 2.8K
15:24 61.96 61.96 61.96 61.96 3.5K
15:25 62.00 62.01 62.00 62.01 1.8K
15:27 61.99 62.01 61.99 61.99 4.0K
15:28 62.01 62.01 62.01 62.01 0.9K
15:29 62.01 62.01 62.00 62.00 0.6K
15:30 62.02 62.02 62.02 62.02 0.8K
15:31 62.02 62.02 62.02 62.02 1.2K
15:32 62.04 62.04 62.02 62.02 2.1K
15:33 62.01 62.03 62.01 62.02 5.5K
15:35 62.01 62.01 62.01 62.01 0.6K
15:36 62.02 62.04 62.02 62.04 1.4K
15:37 62.05 62.05 62.03 62.05 1.9K
15:38 62.05 62.05 62.05 62.05 0.4K
15:39 62.04 62.04 62.04 62.04 2.6K
15:40 62.06 62.06 62.06 62.06 0.3K
15:41 62.04 62.06 62.04 62.06 1.4K
15:42 62.03 62.09 62.03 62.09 5.0K
15:43 62.10 62.10 62.05 62.10 4.9K
15:44 62.06 62.10 62.06 62.10 3.2K
15:46 62.12 62.12 62.12 62.12 2.6K
15:47 62.12 62.12 62.12 62.12 0.4K
15:48 62.12 62.14 62.12 62.14 2.3K
15:49 62.13 62.13 62.12 62.12 4.0K
15:50 62.12 62.20 62.12 62.20 4.3K
15:51 62.22 62.22 62.22 62.22 2.1K
15:53 62.23 62.23 62.23 62.23 0.7K
15:54 62.26 62.26 62.24 62.24 6.7K
15:55 62.23 62.25 62.18 62.18 7.8K
15:56 62.19 62.20 62.19 62.20 5.0K
15:57 62.21 62.21 62.18 62.20 7.2K
15:58 62.21 62.21 62.16 62.16 6.6K
15:59 62.17 62.18 62.15 62.16 94.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし