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 61.11 61.12 61.11 61.12 7.2K
09:31 61.12 61.12 61.12 61.12 0.3K
09:32 61.12 61.12 61.12 61.12 0.1K
09:33 61.12 61.12 61.12 61.12 1.5K
09:36 61.10 61.10 61.10 61.10 0.5K
09:37 60.96 60.96 60.96 60.96 0.3K
09:39 60.81 60.82 60.62 60.71 3.8K
09:40 60.61 60.61 60.61 60.61 0.6K
09:42 60.44 60.44 60.44 60.44 0.7K
09:43 60.39 60.39 60.39 60.39 1.1K
09:45 60.43 60.43 60.43 60.43 1.6K
09:47 60.50 60.50 60.37 60.37 1.4K
09:51 60.29 60.29 60.29 60.29 0.6K
09:57 59.98 59.98 59.98 59.98 2.7K
09:58 59.80 59.80 59.79 59.79 0.6K
09:59 59.80 59.92 59.80 59.92 1.1K
10:00 59.95 59.95 59.95 59.95 0.8K
10:01 59.76 59.76 59.76 59.76 0.4K
10:02 59.71 59.71 59.63 59.63 1.2K
10:04 59.55 59.55 59.37 59.37 1.3K
10:05 59.36 59.46 59.36 59.46 2.5K
10:06 59.38 59.38 59.28 59.28 1.2K
10:07 59.18 59.24 59.18 59.24 0.8K
10:08 59.24 59.33 59.24 59.33 3.0K
10:10 59.45 59.45 59.45 59.45 0.9K
10:11 59.33 59.36 59.33 59.36 1.6K
10:12 59.49 59.49 59.49 59.49 0.9K
10:13 59.51 59.51 59.45 59.45 0.7K
10:14 59.42 59.42 59.42 59.42 0.8K
10:16 59.45 59.45 59.45 59.45 0.4K
10:17 59.46 59.46 59.46 59.46 0.4K
10:18 59.43 59.52 59.43 59.52 2.0K
10:20 59.62 59.62 59.62 59.62 0.5K
10:21 59.55 59.57 59.55 59.57 6.2K
10:22 59.48 59.48 59.48 59.48 1.5K
10:23 59.57 59.57 59.57 59.57 1.9K
10:24 59.68 59.68 59.68 59.68 0.3K
10:25 59.62 59.62 59.62 59.62 0.7K
10:26 59.60 59.67 59.60 59.67 1.0K
10:28 59.63 59.70 59.63 59.70 1.2K
10:29 59.74 59.74 59.68 59.69 8.3K
10:30 59.70 59.70 59.37 59.37 6.4K
10:31 59.38 59.41 59.38 59.41 0.5K
10:32 59.35 59.35 59.34 59.34 0.8K
10:33 59.47 59.50 59.47 59.50 1.5K
10:34 59.49 59.49 59.49 59.49 1.2K
10:35 59.49 59.50 59.49 59.50 1.0K
10:36 59.45 59.47 59.45 59.47 0.5K
10:37 59.55 59.60 59.55 59.60 2.0K
10:38 59.60 59.60 59.60 59.60 0.5K
10:40 59.60 59.71 59.60 59.66 3.1K
10:41 59.59 59.59 59.55 59.59 0.9K
10:42 59.59 59.61 59.59 59.61 0.8K
10:43 59.59 59.59 59.57 59.58 1.5K
10:44 59.59 59.60 59.58 59.60 1.5K
10:45 59.59 59.69 59.59 59.69 1.4K
10:46 59.70 59.75 59.70 59.70 4.2K
10:47 59.70 59.76 59.70 59.74 1.0K
10:48 59.74 59.74 59.67 59.67 1.9K
10:49 59.63 59.67 59.63 59.67 1.1K
10:50 59.66 59.66 59.66 59.66 0.2K
10:51 59.61 59.64 59.61 59.64 0.7K
10:52 59.67 59.71 59.67 59.71 2.1K
10:53 59.71 59.71 59.71 59.71 0.4K
10:54 59.68 59.72 59.68 59.72 4.4K
10:55 59.68 59.70 59.68 59.69 3.5K
10:56 59.69 59.69 59.62 59.64 1.6K
10:57 59.64 59.64 59.64 59.64 0.6K
10:58 59.64 59.64 59.64 59.64 1.3K
11:00 59.63 59.63 59.63 59.63 0.3K
11:02 59.57 59.57 59.57 59.57 1.0K
11:03 59.61 59.65 59.58 59.65 1.5K
11:04 59.56 59.56 59.56 59.56 2.0K
11:09 59.58 59.58 59.56 59.56 2.3K
11:11 59.59 59.64 59.59 59.64 2.0K
11:12 59.65 59.65 59.60 59.60 0.6K
11:13 59.65 59.65 59.65 59.65 1.0K
11:15 59.57 59.61 59.57 59.61 1.6K
11:16 59.58 59.62 59.58 59.61 3.4K
11:17 59.57 59.57 59.57 59.57 0.2K
11:18 59.52 59.53 59.52 59.53 1.9K
11:20 59.56 59.58 59.56 59.58 2.6K
11:23 59.59 59.59 59.59 59.59 1.2K
11:25 59.55 59.55 59.55 59.55 1.2K
11:27 59.48 59.48 59.48 59.48 1.3K
11:28 59.49 59.49 59.49 59.49 0.8K
11:30 59.58 59.58 59.58 59.58 2.1K
11:33 59.67 59.72 59.67 59.72 1.6K
11:34 59.64 59.64 59.64 59.64 0.7K
11:36 59.63 59.67 59.63 59.67 0.6K
11:38 59.70 59.74 59.70 59.74 0.7K
11:40 59.82 59.87 59.82 59.87 2.6K
11:43 59.80 59.85 59.80 59.85 4.4K
11:52 59.89 59.89 59.89 59.89 1.2K
11:54 59.90 59.90 59.90 59.90 0.2K
11:55 59.90 59.90 59.90 59.90 0.4K
11:56 59.94 59.94 59.94 59.94 0.7K
11:58 59.95 59.95 59.95 59.95 0.5K
12:00 59.95 59.96 59.95 59.96 2.5K
12:02 59.92 59.99 59.92 59.99 1.2K
12:03 60.03 60.03 60.03 60.03 0.7K
12:04 60.07 60.07 60.07 60.07 1.0K
12:07 60.16 60.16 60.12 60.16 3.4K
12:09 60.18 60.18 60.18 60.18 0.2K
12:10 60.18 60.19 60.18 60.18 3.4K
12:11 60.20 60.20 60.20 60.20 0.5K
12:12 60.20 60.20 60.20 60.20 0.5K
12:13 60.20 60.20 60.20 60.20 0.3K
12:14 60.20 60.20 60.20 60.20 0.3K
12:16 60.19 60.19 60.19 60.19 2.8K
12:20 60.19 60.19 60.19 60.19 0.3K
12:21 60.23 60.23 60.19 60.19 2.4K
12:22 60.21 60.21 60.13 60.13 3.6K
12:26 60.18 60.18 60.18 60.18 0.9K
12:28 60.14 60.16 60.14 60.16 0.8K
12:29 60.14 60.14 60.14 60.14 0.6K
12:30 60.19 60.19 60.16 60.17 2.0K
12:32 60.12 60.12 60.11 60.11 0.8K
12:33 60.15 60.16 60.15 60.16 2.0K
12:34 60.13 60.13 60.13 60.13 1.6K
12:39 60.14 60.14 60.14 60.14 0.7K
12:40 60.12 60.12 60.12 60.12 0.3K
12:41 60.14 60.14 60.14 60.14 0.5K
12:42 60.13 60.14 60.10 60.10 4.3K
12:43 60.08 60.08 60.08 60.08 0.8K
12:44 60.11 60.11 60.11 60.11 1.3K
12:46 60.15 60.18 60.15 60.18 2.3K
12:49 60.19 60.19 60.19 60.19 0.6K
12:50 60.17 60.17 60.15 60.15 1.1K
12:51 60.17 60.19 60.17 60.19 2.1K
12:52 60.17 60.17 60.17 60.17 0.5K
12:53 60.18 60.20 60.13 60.13 4.2K
12:54 60.13 60.18 60.13 60.16 2.4K
12:55 60.15 60.16 60.13 60.16 2.0K
12:56 60.14 60.14 60.11 60.11 2.3K
12:57 60.09 60.11 60.09 60.11 1.4K
12:58 60.08 60.08 60.08 60.08 1.4K
12:59 60.10 60.10 60.09 60.09 1.0K
13:00 60.09 60.09 60.09 60.09 2.1K
13:01 60.09 60.10 60.08 60.08 2.3K
13:02 60.08 60.08 60.08 60.08 0.2K
13:03 60.05 60.05 60.05 60.05 1.7K
13:04 60.05 60.05 60.05 60.05 1.0K
13:05 60.04 60.06 60.04 60.06 0.8K
13:06 60.07 60.07 60.07 60.07 0.4K
13:07 60.04 60.04 60.04 60.04 0.9K
13:09 60.02 60.02 60.02 60.02 0.2K
13:10 60.04 60.06 60.04 60.06 2.3K
13:11 60.08 60.08 60.05 60.05 0.6K
13:12 60.06 60.06 60.06 60.06 0.2K
13:13 60.05 60.05 60.02 60.02 1.0K
13:14 60.02 60.02 60.02 60.02 0.9K
13:15 60.04 60.06 60.04 60.06 1.9K
13:16 60.08 60.08 60.08 60.08 0.2K
13:17 60.05 60.05 60.04 60.04 0.6K
13:18 59.97 59.99 59.97 59.99 2.5K
13:19 60.02 60.02 60.02 60.02 1.4K
13:20 60.04 60.04 60.04 60.04 1.0K
13:21 60.09 60.09 60.09 60.09 2.0K
13:24 60.29 60.29 60.21 60.21 1.9K
13:25 60.19 60.19 60.19 60.19 2.8K
13:27 60.13 60.13 60.12 60.12 0.8K
13:28 60.08 60.08 60.08 60.08 1.0K
13:30 60.08 60.16 60.08 60.16 3.3K
13:34 60.17 60.17 60.16 60.16 1.4K
13:36 60.12 60.12 60.12 60.12 1.1K
13:38 60.08 60.08 60.08 60.08 0.7K
13:39 60.06 60.06 60.06 60.06 0.3K
13:40 60.09 60.09 60.09 60.09 0.7K
13:41 60.11 60.11 60.10 60.10 0.8K
13:42 60.12 60.12 60.12 60.12 0.8K
13:43 60.12 60.13 60.12 60.13 1.3K
13:45 60.10 60.10 60.10 60.10 1.0K
13:46 60.11 60.11 60.11 60.11 1.4K
13:47 60.12 60.15 60.12 60.15 1.8K
13:49 60.17 60.17 60.15 60.15 2.7K
13:50 60.18 60.18 60.18 60.18 0.7K
13:51 60.15 60.15 60.15 60.15 0.7K
13:53 60.13 60.13 60.12 60.12 1.9K
13:54 60.10 60.10 60.10 60.10 1.5K
13:57 60.02 60.02 60.02 60.02 0.1K
13:58 60.00 60.00 60.00 60.00 0.5K
13:59 60.02 60.02 60.02 60.02 0.5K
14:01 59.97 59.97 59.97 59.97 0.8K
14:02 59.93 59.93 59.90 59.90 1.1K
14:03 59.91 59.92 59.91 59.92 2.1K
14:04 59.92 59.93 59.92 59.93 0.5K
14:05 59.97 59.97 59.97 59.97 2.0K
14:06 59.99 59.99 59.99 59.99 1.0K
14:07 59.97 59.97 59.95 59.95 0.9K
14:09 59.87 59.87 59.84 59.84 1.3K
14:10 59.86 59.86 59.86 59.86 1.3K
14:12 59.88 59.88 59.87 59.87 1.7K
14:13 59.87 59.87 59.85 59.85 0.8K
14:14 59.86 59.86 59.86 59.86 0.9K
14:15 59.78 59.78 59.78 59.78 0.8K
14:16 59.81 59.81 59.81 59.81 0.3K
14:17 59.81 59.81 59.81 59.81 0.9K
14:19 59.79 59.79 59.79 59.79 1.5K
14:20 59.82 59.83 59.82 59.83 0.6K
14:21 59.81 59.81 59.81 59.81 1.3K
14:22 59.83 59.83 59.83 59.83 0.2K
14:23 59.84 59.86 59.84 59.86 1.2K
14:24 59.87 59.93 59.87 59.93 1.7K
14:25 59.90 59.90 59.90 59.90 0.6K
14:26 59.91 59.91 59.91 59.91 0.5K
14:27 59.95 59.95 59.95 59.95 0.9K
14:28 59.96 59.98 59.96 59.98 1.9K
14:30 59.95 59.97 59.95 59.97 1.2K
14:31 59.97 59.99 59.97 59.99 1.1K
14:32 60.00 60.00 60.00 60.00 1.1K
14:34 60.06 60.06 60.05 60.05 0.7K
14:35 59.99 60.00 59.99 59.99 5.5K
14:38 60.00 60.00 60.00 60.00 0.8K
14:40 59.99 59.99 59.99 59.99 1.5K
14:41 59.98 59.98 59.98 59.98 0.6K
14:42 59.98 59.98 59.98 59.98 0.4K
14:43 59.98 59.98 59.95 59.95 1.8K
14:44 59.93 59.93 59.93 59.93 1.1K
14:45 59.95 59.95 59.94 59.94 1.7K
14:47 59.92 59.92 59.92 59.92 0.3K
14:48 59.92 59.92 59.92 59.92 0.6K
14:49 59.92 60.01 59.92 60.01 3.3K
14:50 59.99 59.99 59.99 59.99 2.1K
14:51 59.95 59.95 59.95 59.95 1.1K
14:53 59.97 59.97 59.97 59.97 1.5K
14:54 59.94 59.95 59.94 59.95 3.5K
14:55 59.99 59.99 59.97 59.97 1.6K
14:56 59.94 59.94 59.94 59.94 0.4K
14:57 59.91 59.91 59.91 59.91 1.3K
14:58 59.91 59.91 59.91 59.91 1.7K
14:59 59.95 59.95 59.95 59.95 1.5K
15:00 59.93 59.93 59.93 59.93 0.5K
15:01 59.89 59.89 59.89 59.89 3.0K
15:02 59.87 59.88 59.87 59.88 1.5K
15:03 59.90 59.90 59.90 59.90 2.2K
15:04 59.89 59.89 59.89 59.89 1.4K
15:05 59.93 59.93 59.93 59.93 1.0K
15:06 59.92 59.94 59.92 59.94 0.9K
15:08 59.94 59.96 59.94 59.96 1.5K
15:09 59.95 59.95 59.95 59.95 1.7K
15:12 60.00 60.00 59.98 60.00 2.9K
15:13 60.00 60.00 60.00 60.00 1.3K
15:14 59.99 59.99 59.99 59.99 3.0K
15:17 60.00 60.00 60.00 60.00 1.0K
15:18 60.03 60.03 60.03 60.03 1.0K
15:19 60.07 60.07 60.07 60.07 0.8K
15:20 60.05 60.05 60.02 60.02 3.1K
15:21 60.02 60.02 60.02 60.02 1.1K
15:22 60.00 60.00 60.00 60.00 1.0K
15:23 60.03 60.03 60.02 60.02 1.3K
15:24 60.02 60.02 60.02 60.02 0.9K
15:25 60.02 60.02 59.99 59.99 0.9K
15:26 60.02 60.03 60.00 60.00 3.0K
15:27 60.02 60.02 60.02 60.02 1.5K
15:28 60.01 60.03 59.99 59.99 8.5K
15:29 59.99 60.00 59.99 60.00 1.9K
15:30 60.00 60.00 59.97 59.99 6.4K
15:31 59.91 59.91 59.87 59.87 2.8K
15:32 59.89 59.89 59.88 59.88 1.3K
15:33 59.85 59.86 59.85 59.86 1.6K
15:34 59.86 59.86 59.86 59.86 1.7K
15:35 59.87 59.89 59.87 59.87 4.5K
15:36 59.88 59.88 59.87 59.87 2.2K
15:37 59.85 59.85 59.85 59.85 0.9K
15:38 59.82 59.82 59.82 59.82 0.4K
15:39 59.85 59.85 59.84 59.84 3.4K
15:40 59.82 59.84 59.82 59.83 6.3K
15:43 59.87 59.87 59.84 59.86 2.2K
15:44 59.86 59.86 59.84 59.86 0.8K
15:45 59.85 59.88 59.85 59.88 4.3K
15:46 59.92 59.92 59.92 59.92 1.4K
15:47 59.95 59.98 59.95 59.98 1.7K
15:48 59.98 60.00 59.97 59.97 2.9K
15:49 59.98 59.99 59.98 59.99 1.7K
15:50 60.00 60.02 60.00 60.00 6.2K
15:51 59.96 59.98 59.89 59.89 4.6K
15:52 59.89 59.89 59.88 59.88 3.6K
15:53 59.87 59.87 59.86 59.86 3.9K
15:54 59.80 59.86 59.80 59.86 6.7K
15:55 59.87 59.92 59.87 59.92 8.4K
15:56 59.96 59.96 59.94 59.95 5.9K
15:57 59.94 59.95 59.91 59.91 8.1K
15:58 59.93 60.01 59.91 60.01 33.1K
15:59 60.01 60.06 59.94 60.06 140.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし