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 52.65 52.65 52.65 52.65 16.9K
09:31 52.65 52.65 52.65 52.65 1.2K
09:32 52.65 52.65 52.65 52.65 0.1K
09:34 52.65 52.66 52.65 52.66 2.0K
09:35 52.66 52.72 52.66 52.72 1.9K
09:38 52.72 52.72 52.71 52.71 0.5K
09:43 52.55 52.55 52.53 52.53 5.9K
09:45 52.50 52.60 52.50 52.60 1.3K
09:47 52.53 52.53 52.53 52.53 0.9K
09:48 52.52 52.52 52.52 52.52 0.1K
09:49 52.51 52.51 52.51 52.51 0.6K
09:50 52.51 52.51 52.51 52.51 0.6K
09:51 52.52 52.52 52.52 52.52 2.4K
09:52 52.59 52.59 52.59 52.59 2.7K
09:53 52.60 52.60 52.60 52.60 2.3K
09:56 52.64 52.64 52.64 52.64 0.2K
09:57 52.74 52.74 52.74 52.74 0.5K
09:58 52.73 52.73 52.73 52.73 0.2K
09:59 52.71 52.71 52.71 52.71 0.3K
10:00 52.72 52.72 52.72 52.72 1.1K
10:01 52.73 52.73 52.73 52.73 0.6K
10:02 52.73 52.74 52.69 52.74 1.1K
10:03 52.74 52.74 52.60 52.60 22.3K
10:04 52.72 52.78 52.71 52.71 4.1K
10:06 52.81 52.81 52.81 52.81 0.7K
10:08 52.87 52.88 52.87 52.88 1.7K
10:09 52.84 52.84 52.84 52.84 3.5K
10:11 52.87 52.87 52.87 52.87 4.1K
10:12 52.91 52.91 52.86 52.91 70.1K
10:13 52.98 52.98 52.98 52.98 2.5K
10:15 53.01 53.01 52.90 52.90 10.6K
10:16 53.00 53.06 53.00 53.06 9.5K
10:17 53.04 53.04 53.04 53.04 0.1K
10:18 53.02 53.02 53.02 53.02 0.9K
10:19 53.08 53.08 53.08 53.08 0.9K
10:20 53.06 53.06 53.06 53.06 0.2K
10:21 53.03 53.03 53.03 53.03 3.9K
10:22 53.05 53.05 53.05 53.05 0.5K
10:23 53.05 53.05 53.01 53.01 0.6K
10:24 52.92 52.92 52.92 52.92 3.6K
10:25 52.99 52.99 52.99 52.99 0.6K
10:27 52.95 52.95 52.95 52.95 1.9K
10:29 52.92 52.94 52.92 52.94 2.0K
10:30 52.98 53.01 52.98 53.00 1.2K
10:31 53.00 53.00 53.00 53.00 3.3K
10:32 53.01 53.01 52.99 52.99 3.5K
10:33 53.00 53.00 53.00 53.00 0.6K
10:34 53.01 53.01 53.01 53.01 0.2K
10:35 53.00 53.03 53.00 53.03 2.8K
10:36 53.04 53.05 53.04 53.05 0.7K
10:37 53.03 53.07 53.03 53.07 1.3K
10:38 53.07 53.12 53.06 53.12 11.0K
10:40 53.19 53.22 53.19 53.22 0.8K
10:41 53.18 53.18 53.17 53.17 1.8K
10:42 53.19 53.19 53.19 53.19 2.0K
10:44 53.30 53.36 53.30 53.36 40.5K
10:45 53.39 53.45 53.39 53.43 4.0K
10:46 53.40 53.40 53.40 53.40 4.0K
10:47 53.42 53.46 53.42 53.46 1.5K
10:48 53.47 53.47 53.42 53.42 2.2K
10:49 53.45 53.45 53.44 53.44 4.7K
10:51 53.52 53.52 53.52 53.52 1.3K
10:52 53.54 53.54 53.54 53.54 0.8K
10:53 53.57 53.65 53.57 53.60 5.2K
10:55 53.62 53.62 53.62 53.62 1.1K
10:56 53.54 53.58 53.52 53.54 6.3K
10:59 53.51 53.51 53.40 53.40 4.0K
11:00 53.40 53.44 53.40 53.44 1.9K
11:01 53.45 53.45 53.42 53.45 1.5K
11:02 53.51 53.51 53.48 53.48 8.4K
11:05 53.65 53.69 53.65 53.69 1.4K
11:06 53.71 53.71 53.62 53.62 1.3K
11:07 53.68 53.68 53.60 53.63 3.9K
11:08 53.65 53.65 53.57 53.57 3.2K
11:09 53.56 53.56 53.56 53.56 0.2K
11:10 53.54 53.54 53.54 53.54 0.9K
11:11 53.56 53.56 53.56 53.56 1.5K
11:12 53.55 53.55 53.55 53.55 2.0K
11:14 53.57 53.57 53.57 53.57 0.9K
11:15 53.52 53.52 53.50 53.50 3.8K
11:19 53.46 53.46 53.46 53.46 1.3K
11:20 53.41 53.44 53.41 53.44 6.5K
11:21 53.45 53.45 53.45 53.45 0.6K
11:22 53.39 53.39 53.39 53.39 2.7K
11:23 53.49 53.49 53.49 53.49 0.2K
11:24 53.42 53.42 53.42 53.42 1.4K
11:25 53.47 53.47 53.47 53.47 1.7K
11:26 53.47 53.49 53.42 53.42 2.8K
11:27 53.46 53.46 53.46 53.46 0.7K
11:28 53.47 53.47 53.44 53.44 2.1K
11:30 53.50 53.51 53.50 53.51 2.2K
11:31 53.48 53.48 53.48 53.48 0.2K
11:32 53.45 53.45 53.45 53.45 3.4K
11:34 53.46 53.46 53.46 53.46 1.6K
11:37 53.42 53.42 53.42 53.42 1.4K
11:38 53.40 53.40 53.38 53.38 1.4K
11:39 53.36 53.36 53.36 53.36 0.9K
11:40 53.36 53.38 53.36 53.38 1.7K
11:42 53.39 53.39 53.39 53.39 1.8K
11:43 53.34 53.34 53.30 53.30 1.6K
11:44 53.31 53.31 53.31 53.31 9.3K
11:45 53.32 53.32 53.32 53.32 0.7K
11:46 53.29 53.31 53.29 53.31 1.8K
11:47 53.30 53.30 53.30 53.30 1.1K
11:49 53.38 53.38 53.38 53.38 1.3K
11:50 53.31 53.31 53.31 53.31 0.5K
11:51 53.33 53.35 53.33 53.35 3.5K
11:54 53.29 53.30 53.29 53.30 2.8K
11:58 53.32 53.32 53.32 53.32 0.3K
11:59 53.31 53.31 53.31 53.31 1.1K
12:00 53.33 53.33 53.33 53.33 1.1K
12:02 53.33 53.33 53.33 53.33 0.8K
12:03 53.25 53.25 53.25 53.25 4.3K
12:09 53.20 53.20 53.20 53.20 1.0K
12:10 53.25 53.25 53.25 53.25 2.2K
12:11 53.21 53.21 53.21 53.21 1.7K
12:13 53.24 53.24 53.24 53.24 2.3K
12:18 53.21 53.24 53.21 53.24 2.2K
12:21 53.20 53.20 53.20 53.20 2.8K
12:22 53.18 53.18 53.18 53.18 0.4K
12:23 53.19 53.19 53.14 53.17 13.6K
12:24 53.25 53.25 53.25 53.25 1.5K
12:27 53.32 53.33 53.32 53.33 2.1K
12:28 53.32 53.32 53.32 53.32 0.6K
12:29 53.33 53.36 53.33 53.36 34.6K
12:30 53.37 53.37 53.37 53.37 2.3K
12:31 53.43 53.43 53.43 53.43 2.8K
12:32 53.43 53.43 53.43 53.43 1.1K
12:33 53.39 53.41 53.39 53.40 3.8K
12:34 53.37 53.37 53.30 53.30 2.7K
12:36 53.28 53.28 53.28 53.28 1.0K
12:38 53.30 53.30 53.30 53.30 0.6K
12:39 53.32 53.35 53.32 53.35 2.5K
12:40 53.35 53.35 53.35 53.35 1.4K
12:41 53.29 53.29 53.29 53.29 0.6K
12:42 53.27 53.27 53.27 53.27 0.8K
12:44 53.30 53.35 53.30 53.35 3.1K
12:46 53.36 53.37 53.33 53.37 2.6K
12:47 53.37 53.39 53.37 53.38 2.8K
12:49 53.39 53.42 53.39 53.42 1.7K
12:50 53.41 53.45 53.41 53.45 13.4K
12:51 53.44 53.44 53.44 53.44 1.6K
12:52 53.44 53.45 53.44 53.45 1.0K
12:54 53.46 53.47 53.46 53.47 1.4K
12:55 53.45 53.45 53.45 53.45 1.1K
12:57 53.46 53.46 53.46 53.46 0.4K
12:58 53.43 53.43 53.41 53.41 2.7K
12:59 53.41 53.41 53.41 53.41 0.7K
13:00 53.43 53.43 53.43 53.43 6.3K
13:01 53.49 53.51 53.49 53.51 1.6K
13:02 53.52 53.52 53.49 53.50 1.4K
13:03 53.51 53.51 53.51 53.51 1.2K
13:06 53.49 53.49 53.48 53.48 2.4K
13:07 53.49 53.49 53.47 53.47 1.2K
13:09 53.44 53.44 53.44 53.44 1.1K
13:11 53.41 53.41 53.40 53.40 1.0K
13:12 53.36 53.36 53.36 53.36 1.5K
13:15 53.35 53.37 53.35 53.37 16.0K
13:16 53.38 53.38 53.38 53.38 1.5K
13:17 53.38 53.38 53.38 53.38 1.0K
13:18 53.37 53.37 53.37 53.37 0.3K
13:19 53.37 53.38 53.37 53.38 12.6K
13:21 53.48 53.48 53.46 53.46 1.7K
13:22 53.47 53.55 53.47 53.55 21.9K
13:23 53.45 53.45 53.45 53.45 0.2K
13:24 53.51 53.51 53.51 53.51 0.3K
13:26 53.51 53.51 53.51 53.51 0.4K
13:27 53.53 53.53 53.53 53.53 1.0K
13:28 53.57 53.57 53.57 53.57 0.5K
13:30 53.55 53.55 53.55 53.55 0.4K
13:31 53.56 53.56 53.56 53.56 1.5K
13:32 53.60 53.60 53.60 53.60 1.4K
13:33 53.60 53.60 53.60 53.60 0.9K
13:34 53.60 53.61 53.60 53.61 0.6K
13:35 53.59 53.59 53.56 53.56 2.7K
13:36 53.57 53.57 53.57 53.57 1.6K
13:37 53.57 53.57 53.57 53.57 0.9K
13:38 53.56 53.56 53.56 53.56 1.8K
13:39 53.57 53.57 53.57 53.57 0.6K
13:40 53.58 53.58 53.57 53.57 1.3K
13:41 53.58 53.58 53.58 53.58 1.4K
13:42 53.60 53.69 53.60 53.69 2.8K
13:43 53.71 53.71 53.62 53.62 4.9K
13:45 53.66 53.66 53.63 53.63 3.5K
13:47 53.69 53.69 53.69 53.69 0.9K
13:49 53.67 53.67 53.67 53.67 1.9K
13:50 53.68 53.68 53.68 53.68 0.1K
13:51 53.67 53.72 53.67 53.72 1.2K
13:52 53.71 53.73 53.71 53.73 1.6K
13:54 53.72 53.72 53.72 53.72 0.6K
13:55 53.72 53.79 53.72 53.73 8.6K
13:56 53.71 53.71 53.68 53.68 3.7K
13:57 53.65 53.65 53.65 53.65 0.4K
13:58 53.65 53.65 53.65 53.65 0.7K
13:59 53.63 53.63 53.62 53.63 1.7K
14:00 53.64 53.64 53.64 53.64 0.5K
14:01 53.62 53.62 53.62 53.62 0.7K
14:02 53.60 53.60 53.58 53.58 2.2K
14:04 53.60 53.61 53.60 53.61 1.3K
14:05 53.62 53.62 53.62 53.62 5.3K
14:06 53.67 53.69 53.67 53.69 1.9K
14:07 53.73 53.73 53.73 53.73 1.2K
14:08 53.73 53.73 53.73 53.73 1.1K
14:09 53.73 53.79 53.72 53.79 3.2K
14:10 53.79 53.89 53.78 53.85 3.6K
14:11 53.83 53.88 53.83 53.85 6.6K
14:12 53.85 53.85 53.83 53.83 3.2K
14:13 53.82 53.86 53.82 53.84 3.8K
14:14 53.81 53.82 53.81 53.82 2.2K
14:15 53.78 53.78 53.78 53.78 1.6K
14:16 53.82 53.82 53.81 53.81 0.5K
14:17 53.80 53.80 53.79 53.79 1.8K
14:18 53.77 53.84 53.77 53.84 2.9K
14:19 53.83 53.83 53.83 53.83 0.6K
14:20 53.85 53.85 53.85 53.85 3.1K
14:22 53.83 53.85 53.82 53.82 3.1K
14:23 53.82 53.86 53.82 53.86 3.0K
14:24 53.88 53.89 53.87 53.87 7.0K
14:25 53.88 53.91 53.88 53.91 2.2K
14:26 53.81 53.81 53.81 53.81 4.1K
14:28 53.79 53.79 53.78 53.78 0.6K
14:29 53.79 53.79 53.73 53.73 2.5K
14:30 53.75 53.79 53.75 53.77 4.3K
14:31 53.77 53.78 53.77 53.78 0.6K
14:32 53.76 53.76 53.76 53.76 1.4K
14:33 53.75 53.77 53.75 53.77 2.7K
14:34 53.79 53.80 53.79 53.80 3.3K
14:35 53.80 53.95 53.80 53.92 11.3K
14:36 53.93 53.93 53.93 53.93 2.1K
14:38 53.93 53.93 53.93 53.93 1.0K
14:40 53.93 53.93 53.92 53.93 1.6K
14:41 53.95 53.95 53.94 53.94 2.4K
14:42 53.95 53.95 53.95 53.95 0.9K
14:43 53.99 53.99 53.98 53.99 2.3K
14:44 53.98 53.98 53.98 53.98 0.9K
14:45 53.99 54.01 53.99 54.01 2.6K
14:46 53.97 53.97 53.96 53.96 1.9K
14:47 53.96 53.96 53.96 53.96 1.4K
14:48 53.97 53.97 53.97 53.97 0.9K
14:49 53.95 54.02 53.95 54.02 4.5K
14:50 54.04 54.05 54.02 54.04 6.7K
14:51 54.00 54.00 53.97 53.97 1.9K
14:52 53.95 53.95 53.93 53.94 1.7K
14:53 53.95 53.95 53.95 53.95 4.5K
14:54 53.94 53.94 53.94 53.94 1.9K
14:55 53.92 53.94 53.91 53.94 2.9K
14:56 53.94 53.94 53.94 53.94 1.3K
14:57 53.93 53.93 53.93 53.93 0.4K
14:58 53.91 53.91 53.90 53.90 1.5K
14:59 53.92 53.92 53.90 53.90 1.0K
15:00 53.89 53.92 53.89 53.92 3.7K
15:01 53.94 53.94 53.92 53.92 1.5K
15:02 53.93 53.95 53.93 53.94 2.1K
15:03 53.89 53.89 53.89 53.89 0.6K
15:04 53.90 53.90 53.87 53.87 3.1K
15:05 53.89 53.92 53.89 53.91 3.6K
15:06 53.93 53.93 53.93 53.93 0.6K
15:07 53.92 53.97 53.92 53.97 4.6K
15:08 53.95 53.95 53.95 53.95 1.9K
15:09 53.95 53.95 53.95 53.95 0.6K
15:10 53.96 53.98 53.95 53.98 4.8K
15:11 53.98 53.98 53.96 53.96 2.9K
15:12 53.97 53.97 53.97 53.97 1.6K
15:13 53.97 53.97 53.94 53.94 4.4K
15:14 53.94 53.95 53.94 53.94 2.0K
15:15 53.96 53.99 53.96 53.99 1.8K
15:16 53.99 54.02 53.99 54.02 1.9K
15:17 54.01 54.03 54.01 54.01 4.4K
15:18 54.02 54.02 53.99 53.99 1.1K
15:19 54.00 54.01 54.00 54.01 1.6K
15:20 54.00 54.03 54.00 54.03 3.3K
15:21 54.03 54.03 54.01 54.01 2.7K
15:22 54.05 54.05 54.05 54.05 2.2K
15:23 54.05 54.05 54.04 54.04 1.6K
15:24 54.05 54.07 54.05 54.06 4.7K
15:25 54.06 54.06 54.06 54.06 0.8K
15:26 54.04 54.05 54.04 54.04 2.0K
15:27 54.03 54.05 54.02 54.02 9.1K
15:28 54.02 54.04 54.02 54.04 2.3K
15:29 54.03 54.03 54.01 54.02 1.8K
15:30 54.02 54.05 54.02 54.05 2.4K
15:31 54.05 54.05 54.03 54.03 2.7K
15:32 54.01 54.02 54.01 54.02 3.6K
15:33 54.02 54.02 54.02 54.02 0.7K
15:34 54.04 54.04 54.02 54.02 3.7K
15:35 54.02 54.03 54.02 54.02 1.3K
15:36 54.01 54.03 54.01 54.03 3.7K
15:37 53.99 54.01 53.99 54.01 3.9K
15:38 54.01 54.05 54.01 54.05 3.9K
15:39 54.06 54.06 54.01 54.01 2.8K
15:40 54.01 54.02 54.01 54.02 3.3K
15:41 54.03 54.06 54.02 54.05 7.9K
15:42 54.06 54.06 54.04 54.05 13.6K
15:43 54.04 54.09 54.04 54.09 3.8K
15:44 54.11 54.12 54.11 54.11 4.7K
15:45 54.12 54.12 54.11 54.11 2.7K
15:46 54.10 54.10 54.08 54.08 2.5K
15:47 54.10 54.10 54.05 54.05 3.7K
15:48 54.05 54.07 54.05 54.07 4.2K
15:49 54.06 54.06 54.04 54.05 5.4K
15:50 54.02 54.04 53.98 53.98 9.0K
15:51 53.97 53.98 53.91 53.91 15.5K
15:52 53.93 53.96 53.93 53.96 5.4K
15:53 53.96 54.03 53.96 54.03 6.6K
15:54 54.03 54.03 54.02 54.02 5.0K
15:55 54.01 54.08 54.01 54.07 13.1K
15:56 54.06 54.06 54.04 54.04 16.3K
15:57 54.03 54.08 54.03 54.07 10.3K
15:58 54.07 54.11 54.07 54.11 19.3K
15:59 54.11 54.14 54.10 54.11 170.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし