ケンパー (KMPR)

KMPR
🏛️ アメリカ →
50.40
最終更新: 2025-10-02
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 51.12 51.13 51.09 51.09 12.5K
09:31 51.10 51.10 51.10 51.10 0.5K
09:32 51.10 51.10 51.09 51.09 1.6K
09:33 51.09 51.17 51.09 51.17 0.8K
09:34 51.17 51.17 51.17 51.17 0.6K
09:35 51.06 51.06 51.06 51.06 0.5K
09:36 51.09 51.09 50.88 50.99 6.8K
09:37 50.99 50.99 50.99 50.99 0.3K
09:38 50.99 50.99 50.99 50.99 0.5K
09:39 51.00 51.00 50.90 51.00 0.7K
09:40 50.90 50.98 50.90 50.98 1.1K
09:41 50.99 50.99 50.99 50.99 0.4K
09:42 50.96 50.96 50.96 50.96 0.5K
09:43 50.90 51.02 50.90 50.99 5.1K
09:44 50.95 51.01 50.95 51.01 2.7K
09:45 51.14 51.14 51.11 51.11 1.7K
09:46 51.16 51.20 51.16 51.20 0.9K
09:47 51.29 51.29 51.11 51.11 5.0K
09:50 51.03 51.03 51.03 51.03 0.7K
09:51 51.07 51.07 51.07 51.07 1.1K
09:52 51.04 51.04 50.79 50.79 3.9K
09:53 50.78 50.80 50.65 50.65 2.6K
09:54 50.64 50.73 50.64 50.73 1.4K
09:55 50.65 50.69 50.65 50.69 2.0K
09:56 50.56 50.60 50.56 50.60 0.8K
09:57 50.53 50.65 50.53 50.65 2.8K
09:58 50.73 50.73 50.66 50.69 2.6K
09:59 50.65 50.68 50.65 50.68 2.9K
10:00 50.68 50.80 50.68 50.80 3.4K
10:01 50.78 50.82 50.76 50.76 5.1K
10:02 50.74 50.74 50.74 50.74 0.8K
10:04 50.73 50.79 50.73 50.79 1.7K
10:05 50.84 50.84 50.84 50.84 1.4K
10:06 50.85 50.85 50.83 50.83 2.1K
10:07 50.78 50.78 50.77 50.77 1.0K
10:08 50.75 50.75 50.67 50.75 0.8K
10:09 50.80 50.91 50.80 50.91 5.0K
10:10 50.95 50.95 50.88 50.88 2.9K
10:12 50.86 50.88 50.83 50.86 1.8K
10:13 50.81 50.81 50.77 50.78 1.2K
10:14 50.78 50.78 50.56 50.61 7.7K
10:15 50.55 50.55 50.55 50.55 0.2K
10:16 50.61 50.61 50.58 50.58 2.1K
10:17 50.49 50.49 50.45 50.45 1.1K
10:18 50.41 50.41 50.41 50.41 0.4K
10:19 50.41 50.41 50.31 50.32 2.5K
10:21 50.32 50.32 50.32 50.32 0.4K
10:22 50.33 50.33 50.33 50.33 0.8K
10:23 50.35 50.35 50.35 50.35 0.3K
10:24 50.36 50.37 50.36 50.37 2.4K
10:26 50.38 50.42 50.38 50.38 3.1K
10:27 50.35 50.35 50.21 50.21 5.0K
10:29 50.31 50.41 50.31 50.41 4.5K
10:32 50.41 50.41 50.35 50.35 3.8K
10:34 50.41 50.49 50.41 50.49 4.8K
10:35 50.54 50.54 50.54 50.54 0.8K
10:37 50.51 50.54 50.51 50.54 3.7K
10:38 50.55 50.60 50.55 50.60 3.2K
10:39 50.56 50.56 50.53 50.54 3.3K
10:40 50.56 50.56 50.56 50.56 1.8K
10:42 50.62 50.62 50.62 50.62 2.7K
10:43 50.64 50.64 50.64 50.64 1.6K
10:44 50.65 50.65 50.57 50.57 10.6K
10:45 50.54 50.54 50.54 50.54 1.7K
10:49 50.44 50.44 50.40 50.40 1.1K
10:50 50.41 50.41 50.38 50.38 1.7K
10:51 50.37 50.37 50.25 50.25 1.9K
10:52 50.31 50.31 50.31 50.31 2.9K
10:53 50.25 50.25 50.24 50.24 1.1K
10:54 50.23 50.23 50.23 50.23 0.7K
10:55 50.19 50.19 50.19 50.19 0.2K
10:56 50.16 50.17 50.12 50.14 4.1K
10:57 50.14 50.14 50.14 50.14 0.5K
10:58 50.13 50.13 50.13 50.13 0.5K
10:59 50.16 50.17 50.13 50.17 3.1K
11:02 50.10 50.12 50.10 50.12 3.7K
11:03 50.06 50.06 50.06 50.06 1.2K
11:04 50.07 50.08 50.07 50.08 1.9K
11:05 50.06 50.06 50.06 50.06 0.6K
11:06 50.07 50.11 50.07 50.11 1.6K
11:07 50.07 50.07 50.02 50.02 1.2K
11:08 50.05 50.05 50.05 50.05 0.4K
11:09 50.03 50.03 50.03 50.03 1.9K
11:10 49.99 49.99 49.99 49.99 1.2K
11:12 49.95 49.95 49.94 49.94 2.5K
11:13 49.93 49.93 49.93 49.93 0.6K
11:14 49.94 50.01 49.94 50.01 3.0K
11:15 50.02 50.02 50.02 50.02 0.9K
11:16 49.99 49.99 49.95 49.95 1.3K
11:19 49.89 49.89 49.89 49.89 1.1K
11:20 49.85 49.85 49.85 49.85 1.4K
11:22 49.86 49.86 49.86 49.86 1.1K
11:23 49.84 49.84 49.84 49.84 1.0K
11:24 49.79 49.83 49.79 49.83 1.2K
11:25 49.82 49.83 49.80 49.83 1.7K
11:26 49.80 49.80 49.80 49.80 2.9K
11:27 49.85 49.85 49.85 49.85 1.1K
11:29 49.88 49.91 49.88 49.91 1.0K
11:30 49.90 49.90 49.90 49.90 1.1K
11:31 49.90 49.90 49.90 49.90 0.6K
11:32 49.89 49.89 49.89 49.89 0.4K
11:33 49.89 49.89 49.89 49.89 0.6K
11:34 49.86 49.86 49.77 49.78 4.1K
11:35 49.81 49.86 49.81 49.86 6.4K
11:37 49.89 49.89 49.89 49.89 2.6K
11:38 49.93 49.93 49.93 49.93 2.4K
11:41 49.93 49.93 49.93 49.93 2.4K
11:44 49.91 49.91 49.91 49.91 0.9K
11:45 49.92 49.92 49.92 49.92 2.4K
11:47 49.89 49.89 49.86 49.86 0.6K
11:48 49.91 49.91 49.87 49.87 3.7K
11:50 49.87 49.87 49.86 49.87 2.0K
11:51 49.90 49.94 49.90 49.94 3.4K
11:54 49.94 49.96 49.94 49.96 2.4K
11:55 49.98 49.98 49.98 49.98 0.2K
11:56 49.96 49.96 49.96 49.96 2.0K
11:57 49.94 49.94 49.94 49.94 0.2K
11:58 49.95 49.95 49.95 49.95 1.3K
12:00 49.91 49.96 49.91 49.96 1.4K
12:01 49.96 49.96 49.93 49.93 8.3K
12:02 49.93 49.93 49.92 49.92 5.2K
12:03 49.90 49.90 49.90 49.90 0.2K
12:04 50.08 50.08 50.06 50.06 12.3K
12:08 50.02 50.02 50.02 50.02 2.6K
12:09 49.98 49.98 49.98 49.98 1.0K
12:10 49.98 50.02 49.98 50.02 2.0K
12:11 50.01 50.03 50.01 50.03 2.6K
12:12 50.06 50.10 50.06 50.10 3.3K
12:14 50.03 50.03 50.03 50.03 0.8K
12:15 49.98 49.99 49.98 49.99 0.8K
12:16 50.02 50.07 50.02 50.07 4.1K
12:18 50.07 50.11 50.07 50.11 1.9K
12:19 50.11 50.11 50.11 50.11 2.2K
12:22 50.04 50.07 50.04 50.04 1.3K
12:23 50.04 50.04 50.04 50.04 0.9K
12:25 50.00 50.03 50.00 50.00 6.5K
12:27 50.01 50.01 50.01 50.01 1.7K
12:28 50.03 50.03 50.03 50.03 2.4K
12:29 50.03 50.03 50.00 50.00 3.5K
12:30 50.02 50.02 50.02 50.02 1.3K
12:32 49.98 49.98 49.95 49.95 12.4K
12:33 50.01 50.01 49.99 49.99 8.3K
12:34 50.00 50.01 50.00 50.01 2.4K
12:36 49.99 49.99 49.99 49.99 0.8K
12:37 50.03 50.03 50.03 50.03 0.4K
12:38 50.00 50.00 50.00 50.00 5.2K
12:40 50.00 50.00 50.00 50.00 0.7K
12:41 50.04 50.04 50.04 50.04 3.3K
12:43 50.04 50.04 50.04 50.04 4.0K
12:49 50.00 50.00 50.00 50.00 0.7K
12:50 49.98 49.98 49.98 49.98 1.8K
12:52 49.99 49.99 49.96 49.96 8.9K
12:53 49.96 49.96 49.96 49.96 4.9K
12:54 50.02 50.02 50.00 50.00 4.4K
12:55 49.98 50.04 49.98 50.04 4.7K
12:56 50.05 50.05 50.05 50.05 1.6K
12:57 50.06 50.07 50.06 50.07 1.4K
12:59 50.07 50.07 50.06 50.07 2.1K
13:01 50.06 50.06 50.06 50.06 0.7K
13:02 50.06 50.17 50.06 50.17 3.2K
13:03 50.21 50.21 50.21 50.21 1.4K
13:04 50.20 50.20 50.20 50.20 3.3K
13:06 50.22 50.22 50.22 50.22 0.7K
13:08 50.21 50.21 50.16 50.16 3.3K
13:11 50.17 50.20 50.17 50.20 2.5K
13:12 50.20 50.23 50.18 50.23 6.8K
13:13 50.20 50.28 50.20 50.28 10.4K
13:14 50.34 50.34 50.32 50.32 1.8K
13:15 50.27 50.27 50.25 50.26 2.6K
13:18 50.24 50.24 50.24 50.24 1.7K
13:22 50.16 50.16 50.16 50.16 12.8K
13:24 50.21 50.23 50.21 50.23 2.2K
13:26 50.23 50.26 50.23 50.26 2.9K
13:27 50.25 50.25 50.24 50.24 2.5K
13:29 50.21 50.21 50.21 50.21 0.7K
13:30 50.26 50.26 50.26 50.26 1.8K
13:31 50.25 50.26 50.25 50.26 2.1K
13:32 50.29 50.29 50.28 50.28 4.2K
13:33 50.28 50.28 50.28 50.28 0.5K
13:34 50.28 50.28 50.28 50.28 0.4K
13:35 50.26 50.28 50.26 50.28 1.6K
13:36 50.28 50.28 50.25 50.25 1.5K
13:37 50.24 50.24 50.24 50.24 0.7K
13:38 50.17 50.20 50.17 50.20 6.4K
13:39 50.24 50.24 50.24 50.24 1.9K
13:40 50.23 50.23 50.23 50.23 0.4K
13:42 50.25 50.25 50.25 50.25 2.1K
13:43 50.26 50.26 50.24 50.24 2.2K
13:45 50.27 50.27 50.27 50.27 0.9K
13:46 50.26 50.26 50.24 50.24 1.9K
13:47 50.22 50.25 50.22 50.25 0.8K
13:48 50.25 50.25 50.25 50.25 1.3K
13:49 50.23 50.23 50.20 50.20 2.1K
13:50 50.21 50.21 50.19 50.19 1.0K
13:51 50.18 50.18 50.18 50.18 0.9K
13:52 50.21 50.21 50.21 50.21 0.5K
13:53 50.19 50.25 50.19 50.23 10.2K
13:54 50.23 50.23 50.23 50.23 1.0K
13:55 50.19 50.19 50.19 50.19 1.3K
13:56 50.20 50.20 50.18 50.18 0.9K
13:57 50.16 50.16 50.16 50.16 3.1K
13:58 50.15 50.15 50.15 50.15 1.6K
13:59 50.15 50.15 50.14 50.14 1.5K
14:00 50.14 50.20 50.14 50.17 9.3K
14:01 50.15 50.15 50.12 50.12 2.8K
14:03 50.15 50.15 50.15 50.15 2.3K
14:04 50.14 50.15 50.14 50.15 2.3K
14:05 50.12 50.12 50.11 50.11 1.5K
14:06 50.12 50.12 50.12 50.12 1.2K
14:07 50.10 50.13 50.10 50.13 4.8K
14:08 50.13 50.18 50.12 50.18 5.4K
14:09 50.19 50.19 50.19 50.19 1.0K
14:10 50.21 50.21 50.21 50.21 4.3K
14:11 50.21 50.21 50.21 50.21 2.0K
14:12 50.20 50.20 50.15 50.15 14.4K
14:13 50.19 50.20 50.19 50.19 3.9K
14:14 50.18 50.18 50.18 50.18 0.7K
14:16 50.20 50.20 50.18 50.18 0.9K
14:17 50.18 50.18 50.18 50.18 0.8K
14:18 50.19 50.19 50.17 50.17 2.4K
14:19 50.16 50.16 50.15 50.15 1.6K
14:20 50.17 50.17 50.17 50.17 0.7K
14:21 50.16 50.16 50.14 50.14 1.5K
14:22 50.13 50.13 50.13 50.13 0.6K
14:23 50.15 50.19 50.15 50.18 4.1K
14:24 50.18 50.18 50.18 50.18 0.8K
14:25 50.17 50.17 50.17 50.17 0.3K
14:26 50.17 50.17 50.17 50.17 2.7K
14:27 50.18 50.18 50.18 50.18 2.0K
14:28 50.18 50.19 50.16 50.16 9.9K
14:30 50.16 50.19 50.16 50.19 1.3K
14:31 50.19 50.19 50.19 50.19 0.6K
14:32 50.19 50.19 50.16 50.18 12.2K
14:33 50.17 50.17 50.17 50.17 1.4K
14:34 50.17 50.17 50.17 50.17 0.7K
14:35 50.17 50.17 50.17 50.17 1.0K
14:37 50.15 50.15 50.14 50.14 1.4K
14:38 50.17 50.17 50.17 50.17 3.7K
14:39 50.18 50.18 50.15 50.15 3.5K
14:40 50.15 50.15 50.15 50.15 0.6K
14:41 50.15 50.16 50.15 50.16 2.6K
14:43 50.16 50.16 50.14 50.14 1.0K
14:44 50.14 50.14 50.14 50.14 1.2K
14:45 50.13 50.13 50.11 50.13 5.0K
14:46 50.14 50.15 50.14 50.15 2.5K
14:47 50.15 50.16 50.15 50.15 2.2K
14:48 50.15 50.15 50.12 50.12 2.3K
14:49 50.11 50.11 50.10 50.10 1.8K
14:50 50.10 50.10 50.08 50.08 3.0K
14:52 50.07 50.07 50.04 50.06 3.2K
14:53 50.06 50.06 50.06 50.06 0.3K
14:54 50.08 50.08 50.08 50.08 2.1K
14:55 50.06 50.07 50.06 50.07 3.0K
14:56 50.08 50.09 50.08 50.09 2.6K
14:57 50.08 50.12 50.08 50.12 3.8K
14:58 50.12 50.12 50.12 50.12 0.2K
14:59 50.11 50.11 50.10 50.10 2.9K
15:00 50.10 50.10 50.10 50.10 1.3K
15:01 50.09 50.10 50.09 50.10 2.1K
15:02 50.08 50.08 50.08 50.08 0.7K
15:03 50.08 50.09 50.08 50.09 1.8K
15:04 50.08 50.11 50.08 50.11 2.8K
15:05 50.11 50.12 50.09 50.12 3.0K
15:06 50.10 50.10 50.10 50.10 2.6K
15:07 50.11 50.11 50.11 50.11 0.7K
15:08 50.11 50.11 50.10 50.10 0.7K
15:09 50.11 50.12 50.11 50.12 1.6K
15:10 50.11 50.11 50.11 50.11 0.2K
15:11 50.12 50.12 50.11 50.12 4.1K
15:12 50.12 50.15 50.12 50.15 3.9K
15:13 50.15 50.19 50.15 50.18 14.7K
15:14 50.18 50.18 50.17 50.17 1.9K
15:15 50.17 50.18 50.17 50.18 2.0K
15:16 50.19 50.19 50.19 50.19 0.7K
15:17 50.19 50.19 50.17 50.17 3.3K
15:18 50.19 50.21 50.19 50.21 9.1K
15:19 50.25 50.27 50.25 50.27 19.9K
15:20 50.27 50.30 50.27 50.30 3.7K
15:21 50.28 50.30 50.28 50.28 2.2K
15:22 50.29 50.29 50.27 50.27 1.0K
15:23 50.29 50.29 50.29 50.29 2.7K
15:24 50.29 50.29 50.29 50.29 2.5K
15:25 50.29 50.32 50.29 50.31 17.5K
15:26 50.28 50.29 50.28 50.28 17.8K
15:27 50.27 50.33 50.27 50.33 16.1K
15:28 50.31 50.35 50.31 50.35 4.0K
15:29 50.34 50.35 50.32 50.32 3.2K
15:30 50.30 50.30 50.25 50.25 14.0K
15:31 50.26 50.26 50.25 50.25 0.9K
15:32 50.24 50.24 50.22 50.22 2.8K
15:33 50.21 50.21 50.20 50.21 4.3K
15:34 50.19 50.22 50.18 50.22 14.8K
15:35 50.23 50.24 50.23 50.24 21.7K
15:36 50.25 50.27 50.25 50.25 6.5K
15:37 50.24 50.25 50.24 50.25 2.5K
15:38 50.24 50.24 50.22 50.22 13.4K
15:39 50.22 50.23 50.22 50.22 4.3K
15:40 50.22 50.22 50.16 50.16 4.4K
15:41 50.16 50.16 50.16 50.16 3.4K
15:42 50.13 50.13 50.12 50.12 7.6K
15:43 50.13 50.17 50.13 50.17 12.4K
15:44 50.17 50.18 50.17 50.18 4.0K
15:45 50.16 50.16 50.12 50.12 6.7K
15:46 50.13 50.13 50.13 50.13 1.7K
15:47 50.11 50.14 50.11 50.14 5.2K
15:48 50.14 50.17 50.14 50.17 5.0K
15:49 50.16 50.16 50.15 50.16 5.9K
15:50 50.17 50.21 50.14 50.21 13.6K
15:51 50.21 50.25 50.21 50.25 19.5K
15:52 50.25 50.25 50.23 50.24 7.1K
15:53 50.24 50.26 50.24 50.26 10.6K
15:54 50.26 50.26 50.24 50.26 5.9K
15:55 50.26 50.29 50.25 50.29 28.3K
15:56 50.29 50.36 50.29 50.34 19.9K
15:57 50.35 50.35 50.24 50.27 24.9K
15:58 50.28 50.28 50.26 50.26 31.6K
15:59 50.26 50.27 50.22 50.27 245.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし