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 54.45 54.45 54.45 54.45 12.0K
09:32 54.50 54.59 54.45 54.45 4.8K
09:33 54.59 54.67 54.59 54.67 4.5K
09:34 54.67 54.74 54.65 54.68 1.9K
09:35 54.80 54.80 54.60 54.60 10.4K
09:37 54.46 54.46 54.46 54.46 1.1K
09:39 54.37 54.45 54.37 54.45 0.4K
09:40 54.44 54.44 54.44 54.44 0.9K
09:43 54.21 54.30 54.21 54.30 0.3K
09:44 54.31 54.31 54.30 54.30 1.3K
09:45 54.30 54.30 54.30 54.30 1.2K
09:46 54.33 54.33 54.32 54.32 0.5K
09:47 54.33 54.33 54.33 54.33 0.6K
09:48 54.37 54.37 54.37 54.37 1.2K
09:49 54.39 54.39 54.36 54.36 1.0K
09:50 54.35 54.38 54.35 54.38 1.1K
09:52 54.26 54.26 54.15 54.21 3.0K
09:53 54.32 54.37 54.32 54.37 2.2K
09:54 54.44 54.44 54.44 54.44 0.7K
09:55 54.38 54.38 54.38 54.38 0.5K
09:56 54.36 54.38 54.17 54.17 1.0K
09:57 54.28 54.28 54.28 54.28 0.7K
09:58 54.36 54.36 54.27 54.27 1.3K
10:00 54.23 54.23 54.14 54.18 1.3K
10:01 54.06 54.06 54.06 54.06 1.3K
10:02 54.08 54.08 54.00 54.00 2.2K
10:03 53.91 53.91 53.91 53.91 1.0K
10:04 53.80 53.87 53.80 53.87 0.8K
10:05 53.73 53.73 53.66 53.66 1.5K
10:06 53.67 53.72 53.66 53.66 1.6K
10:07 53.65 53.65 53.61 53.65 1.1K
10:08 53.60 53.63 53.52 53.63 2.9K
10:09 53.65 53.65 53.65 53.65 0.9K
10:10 53.69 53.70 53.69 53.70 3.2K
10:11 53.74 53.78 53.74 53.78 2.7K
10:12 53.72 53.77 53.70 53.76 2.1K
10:13 53.70 53.70 53.70 53.70 0.6K
10:14 53.59 53.71 53.59 53.71 0.9K
10:15 53.77 53.77 53.71 53.71 0.5K
10:16 53.76 53.76 53.71 53.71 1.1K
10:17 53.62 53.62 53.60 53.60 1.1K
10:18 53.60 53.61 53.55 53.55 0.8K
10:19 53.51 53.54 53.51 53.54 1.8K
10:21 53.55 53.60 53.50 53.50 1.0K
10:22 53.51 53.57 53.51 53.57 1.6K
10:23 53.63 53.72 53.63 53.72 2.5K
10:24 53.69 53.69 53.69 53.69 0.7K
10:26 53.63 53.67 53.63 53.67 0.6K
10:27 53.61 53.61 53.60 53.60 0.7K
10:28 53.75 53.75 53.72 53.72 0.6K
10:29 53.71 53.71 53.71 53.71 1.4K
10:30 53.72 53.72 53.72 53.72 0.6K
10:31 53.66 53.66 53.63 53.63 1.0K
10:32 53.56 53.56 53.56 53.56 1.4K
10:33 53.59 53.69 53.59 53.69 5.1K
10:35 53.71 53.71 53.71 53.71 1.3K
10:36 53.70 53.70 53.66 53.66 2.6K
10:39 53.60 53.60 53.60 53.60 0.3K
10:40 53.58 53.58 53.58 53.58 1.2K
10:41 53.58 53.58 53.58 53.58 0.6K
10:42 53.59 53.59 53.59 53.59 0.4K
10:43 53.57 53.57 53.57 53.57 1.7K
10:44 53.49 53.51 53.49 53.51 1.0K
10:45 53.46 53.49 53.46 53.49 3.8K
10:46 53.55 53.55 53.55 53.55 1.3K
10:48 53.59 53.63 53.59 53.63 2.0K
10:49 53.62 53.62 53.62 53.62 1.0K
10:51 53.64 53.64 53.64 53.64 1.6K
10:52 53.58 53.58 53.58 53.58 0.6K
10:53 53.59 53.59 53.59 53.59 0.4K
10:54 53.59 53.59 53.55 53.55 2.2K
10:57 53.57 53.60 53.57 53.60 1.6K
10:58 53.58 53.58 53.54 53.54 1.2K
10:59 53.56 53.56 53.53 53.53 1.3K
11:01 53.54 53.54 53.50 53.50 2.7K
11:02 53.46 53.47 53.46 53.47 1.0K
11:03 53.44 53.44 53.44 53.44 0.9K
11:06 53.43 53.44 53.43 53.43 3.4K
11:07 53.43 53.43 53.43 53.43 1.2K
11:09 53.45 53.45 53.45 53.45 0.7K
11:10 53.44 53.46 53.44 53.46 3.7K
11:11 53.38 53.40 53.37 53.40 1.3K
11:12 53.40 53.40 53.40 53.40 0.9K
11:13 53.39 53.39 53.39 53.39 0.3K
11:14 53.39 53.39 53.39 53.39 0.4K
11:15 53.39 53.46 53.39 53.45 2.7K
11:16 53.45 53.45 53.45 53.45 0.2K
11:17 53.42 53.42 53.42 53.42 0.9K
11:18 53.43 53.43 53.43 53.43 0.6K
11:20 53.44 53.44 53.44 53.44 1.3K
11:22 53.39 53.39 53.36 53.37 1.0K
11:23 53.34 53.34 53.34 53.34 1.5K
11:24 53.25 53.25 53.25 53.25 0.5K
11:25 53.28 53.30 53.28 53.30 3.3K
11:27 53.32 53.32 53.32 53.32 0.7K
11:28 53.31 53.32 53.31 53.31 0.5K
11:29 53.32 53.32 53.32 53.32 0.5K
11:30 53.34 53.38 53.34 53.36 4.8K
11:31 53.38 53.38 53.38 53.38 0.7K
11:32 53.44 53.45 53.44 53.45 1.4K
11:33 53.44 53.44 53.44 53.44 0.4K
11:34 53.45 53.45 53.45 53.45 3.9K
11:39 53.42 53.42 53.42 53.42 0.7K
11:40 53.45 53.46 53.45 53.46 1.1K
11:41 53.43 53.43 53.43 53.43 0.8K
11:43 53.39 53.39 53.36 53.36 1.6K
11:44 53.35 53.35 53.35 53.35 1.1K
11:45 53.38 53.38 53.38 53.38 1.6K
11:48 53.39 53.39 53.36 53.36 0.8K
11:49 53.35 53.35 53.35 53.35 3.3K
11:50 53.38 53.38 53.38 53.38 2.7K
11:51 53.39 53.39 53.36 53.36 0.9K
11:52 53.36 53.36 53.36 53.36 0.5K
11:53 53.35 53.35 53.30 53.30 9.2K
11:54 53.40 53.42 53.40 53.42 4.2K
11:56 53.42 53.42 53.42 53.42 1.1K
11:57 53.38 53.38 53.38 53.38 1.0K
11:58 53.35 53.35 53.35 53.35 0.8K
12:00 53.36 53.37 53.36 53.36 2.5K
12:01 53.38 53.43 53.37 53.43 4.0K
12:02 53.40 53.40 53.39 53.39 2.0K
12:03 53.40 53.40 53.40 53.40 0.2K
12:04 53.39 53.40 53.39 53.40 0.7K
12:06 53.37 53.38 53.37 53.38 1.9K
12:07 53.37 53.42 53.37 53.39 2.5K
12:08 53.42 53.42 53.42 53.42 0.6K
12:09 53.43 53.43 53.43 53.43 0.4K
12:10 53.39 53.39 53.36 53.36 1.6K
12:12 53.40 53.40 53.39 53.39 0.7K
12:13 53.41 53.41 53.41 53.41 0.8K
12:14 53.39 53.39 53.39 53.39 0.7K
12:15 53.36 53.36 53.32 53.32 0.7K
12:16 53.34 53.34 53.34 53.34 0.9K
12:17 53.31 53.31 53.31 53.31 0.4K
12:18 53.29 53.29 53.26 53.29 0.8K
12:19 53.28 53.28 53.28 53.28 0.3K
12:20 53.28 53.29 53.28 53.29 2.2K
12:21 53.25 53.25 53.25 53.25 0.6K
12:22 53.26 53.26 53.24 53.24 1.1K
12:24 53.20 53.20 53.14 53.14 2.5K
12:26 53.15 53.15 53.15 53.15 3.7K
12:29 53.22 53.23 53.22 53.22 6.5K
12:30 53.23 53.24 53.22 53.24 1.8K
12:31 53.27 53.27 53.27 53.27 1.4K
12:33 53.27 53.28 53.27 53.28 1.4K
12:35 53.26 53.26 53.26 53.26 0.6K
12:36 53.24 53.27 53.24 53.27 1.9K
12:37 53.25 53.25 53.25 53.25 1.0K
12:39 53.26 53.26 53.22 53.22 1.5K
12:40 53.25 53.28 53.25 53.28 2.2K
12:41 53.25 53.26 53.25 53.26 1.9K
12:43 53.24 53.24 53.24 53.24 0.7K
12:44 53.24 53.25 53.24 53.25 1.5K
12:45 53.24 53.26 53.24 53.26 0.7K
12:46 53.26 53.26 53.24 53.24 1.2K
12:47 53.24 53.26 53.24 53.24 2.1K
12:49 53.24 53.24 53.24 53.24 0.7K
12:50 53.22 53.22 53.22 53.22 0.8K
12:51 53.22 53.22 53.22 53.22 1.0K
12:52 53.20 53.20 53.16 53.17 3.3K
12:53 53.18 53.30 53.18 53.28 3.9K
12:54 53.27 53.28 53.27 53.28 0.3K
12:55 53.28 53.28 53.27 53.27 0.7K
12:56 53.27 53.27 53.27 53.27 1.3K
12:57 53.25 53.26 53.25 53.26 1.2K
12:58 53.28 53.30 53.28 53.30 0.9K
12:59 53.29 53.29 53.29 53.29 0.7K
13:00 53.29 53.29 53.28 53.28 0.9K
13:01 53.30 53.30 53.30 53.30 2.6K
13:02 53.33 53.35 53.33 53.35 2.2K
13:03 53.34 53.34 53.34 53.34 0.3K
13:05 53.33 53.33 53.33 53.33 1.2K
13:06 53.33 53.33 53.33 53.33 0.7K
13:07 53.32 53.35 53.32 53.35 2.3K
13:08 53.32 53.32 53.32 53.32 0.9K
13:09 53.31 53.33 53.31 53.33 1.2K
13:10 53.29 53.29 53.28 53.28 1.0K
13:11 53.29 53.35 53.29 53.35 3.2K
13:13 53.38 53.38 53.38 53.38 0.8K
13:14 53.38 53.40 53.38 53.40 0.5K
13:15 53.38 53.38 53.38 53.38 0.6K
13:16 53.39 53.39 53.38 53.38 1.2K
13:17 53.37 53.37 53.37 53.37 0.7K
13:18 53.36 53.36 53.35 53.35 0.6K
13:19 53.34 53.34 53.33 53.33 1.6K
13:20 53.31 53.31 53.31 53.31 0.3K
13:21 53.31 53.31 53.31 53.31 0.9K
13:22 53.31 53.31 53.31 53.31 0.5K
13:23 53.29 53.29 53.29 53.29 1.3K
13:25 53.28 53.28 53.27 53.27 1.2K
13:26 53.28 53.28 53.28 53.28 0.7K
13:27 53.28 53.28 53.28 53.28 1.0K
13:28 53.29 53.29 53.29 53.29 2.2K
13:29 53.30 53.30 53.27 53.29 2.8K
13:31 53.28 53.30 53.28 53.30 1.8K
13:32 53.30 53.30 53.30 53.30 0.5K
13:33 53.30 53.30 53.28 53.28 0.8K
13:34 53.27 53.27 53.25 53.25 1.6K
13:35 53.26 53.26 53.22 53.24 1.9K
13:36 53.23 53.23 53.23 53.23 0.5K
13:37 53.22 53.22 53.20 53.20 1.8K
13:40 53.17 53.17 53.17 53.17 1.7K
13:42 53.17 53.17 53.17 53.17 0.4K
13:43 53.15 53.15 53.15 53.15 1.6K
13:44 53.15 53.16 53.15 53.16 1.1K
13:45 53.16 53.16 53.16 53.16 1.8K
13:46 53.17 53.19 53.17 53.19 1.9K
13:47 53.19 53.19 53.19 53.19 0.4K
13:48 53.20 53.20 53.20 53.20 1.8K
13:49 53.22 53.27 53.22 53.27 3.9K
13:50 53.27 53.27 53.27 53.27 1.3K
13:51 53.27 53.28 53.27 53.28 0.6K
13:52 53.28 53.28 53.28 53.28 1.0K
13:53 53.28 53.28 53.28 53.28 1.1K
13:54 53.26 53.26 53.26 53.26 2.0K
13:55 53.26 53.26 53.26 53.26 0.5K
13:57 53.25 53.25 53.25 53.25 2.4K
14:00 53.23 53.23 53.23 53.23 2.4K
14:02 53.22 53.22 53.22 53.22 0.3K
14:03 53.23 53.23 53.19 53.19 3.3K
14:04 53.18 53.18 53.16 53.16 1.9K
14:05 53.16 53.16 53.16 53.16 0.8K
14:06 53.16 53.16 53.16 53.16 1.4K
14:07 53.14 53.14 53.14 53.14 0.9K
14:08 53.13 53.13 53.13 53.13 0.5K
14:09 53.13 53.14 53.13 53.14 2.2K
14:11 53.15 53.15 53.15 53.15 0.3K
14:12 53.15 53.15 53.15 53.15 3.0K
14:13 53.16 53.17 53.16 53.17 2.1K
14:15 53.16 53.16 53.16 53.16 0.7K
14:16 53.16 53.17 53.16 53.17 1.0K
14:17 53.16 53.16 53.15 53.15 0.9K
14:18 53.14 53.14 53.14 53.14 1.5K
14:19 53.15 53.15 53.15 53.15 1.3K
14:20 53.16 53.18 53.16 53.18 5.8K
14:21 53.22 53.22 53.22 53.22 0.8K
14:22 53.21 53.21 53.21 53.21 2.2K
14:23 53.21 53.21 53.21 53.21 0.8K
14:24 53.20 53.20 53.20 53.20 1.1K
14:25 53.22 53.22 53.22 53.22 1.1K
14:26 53.21 53.21 53.18 53.18 2.0K
14:27 53.19 53.20 53.19 53.20 3.0K
14:28 53.21 53.21 53.21 53.21 0.5K
14:29 53.21 53.21 53.21 53.21 1.2K
14:30 53.21 53.22 53.21 53.22 1.2K
14:31 53.21 53.21 53.20 53.20 1.5K
14:32 53.21 53.21 53.21 53.21 2.1K
14:33 53.22 53.22 53.22 53.22 0.5K
14:34 53.22 53.22 53.22 53.22 1.0K
14:35 53.22 53.23 53.22 53.23 2.0K
14:36 53.23 53.23 53.23 53.23 0.5K
14:37 53.24 53.25 53.24 53.25 1.3K
14:38 53.25 53.25 53.24 53.24 2.7K
14:39 53.23 53.24 53.23 53.24 1.5K
14:40 53.23 53.23 53.23 53.23 0.8K
14:41 53.23 53.23 53.22 53.22 2.3K
14:42 53.21 53.21 53.20 53.20 1.1K
14:43 53.19 53.19 53.19 53.19 5.1K
14:44 53.19 53.20 53.19 53.20 1.7K
14:45 53.20 53.20 53.18 53.18 3.4K
14:46 53.18 53.18 53.18 53.18 0.1K
14:47 53.16 53.18 53.16 53.17 2.9K
14:48 53.17 53.18 53.17 53.18 1.5K
14:49 53.18 53.18 53.18 53.18 0.9K
14:50 53.18 53.18 53.18 53.18 0.8K
14:51 53.18 53.18 53.18 53.18 0.2K
14:52 53.18 53.19 53.17 53.17 6.5K
14:54 53.17 53.17 53.14 53.14 2.2K
14:55 53.14 53.14 53.12 53.12 1.7K
14:56 53.12 53.14 53.12 53.14 3.3K
14:57 53.18 53.19 53.18 53.19 3.4K
14:58 53.17 53.17 53.15 53.16 3.4K
14:59 53.16 53.16 53.16 53.16 0.7K
15:00 53.17 53.17 53.17 53.17 1.9K
15:01 53.17 53.18 53.17 53.17 1.2K
15:02 53.17 53.17 53.16 53.16 1.3K
15:03 53.14 53.14 53.09 53.11 3.3K
15:04 53.11 53.11 53.11 53.11 1.4K
15:05 53.12 53.13 53.11 53.13 2.9K
15:06 53.10 53.10 53.10 53.10 1.7K
15:07 53.10 53.11 53.10 53.11 0.2K
15:08 53.10 53.12 53.10 53.12 7.0K
15:09 53.13 53.14 53.13 53.14 1.6K
15:10 53.14 53.14 53.12 53.12 1.4K
15:11 53.12 53.12 53.12 53.12 2.0K
15:12 53.10 53.10 53.03 53.04 7.9K
15:13 53.03 53.03 53.02 53.02 1.9K
15:14 53.00 53.00 53.00 53.00 0.8K
15:15 52.98 53.07 52.98 53.07 5.6K
15:17 53.07 53.07 53.03 53.06 3.4K
15:18 53.09 53.09 53.09 53.09 1.4K
15:19 53.08 53.08 53.06 53.06 1.2K
15:20 53.06 53.06 53.05 53.05 0.9K
15:21 53.05 53.10 53.05 53.10 11.4K
15:22 53.11 53.12 53.11 53.12 2.9K
15:23 53.12 53.14 53.11 53.13 4.3K
15:24 53.12 53.12 53.08 53.08 2.7K
15:25 52.98 52.98 52.98 52.98 5.8K
15:26 53.10 53.10 53.10 53.10 2.4K
15:27 53.14 53.14 53.13 53.13 1.2K
15:28 53.14 53.17 53.14 53.16 3.2K
15:29 53.14 53.14 53.13 53.14 3.3K
15:30 53.14 53.14 53.11 53.11 3.8K
15:31 53.12 53.12 53.08 53.08 7.0K
15:32 53.09 53.09 53.05 53.05 3.4K
15:33 53.06 53.07 53.05 53.05 1.6K
15:34 53.06 53.08 53.03 53.06 7.3K
15:35 53.07 53.10 53.07 53.09 4.4K
15:36 53.09 53.09 53.08 53.08 3.0K
15:37 53.09 53.09 53.08 53.08 2.2K
15:38 53.08 53.11 53.08 53.10 5.1K
15:39 53.11 53.12 53.11 53.12 1.1K
15:40 53.09 53.10 53.09 53.09 5.2K
15:41 53.07 53.07 53.04 53.04 3.9K
15:42 53.06 53.06 53.06 53.06 4.9K
15:43 53.06 53.06 53.05 53.05 4.2K
15:44 53.05 53.10 53.05 53.10 4.0K
15:45 53.08 53.08 53.06 53.06 4.6K
15:46 53.05 53.06 53.04 53.06 3.8K
15:47 53.06 53.07 53.06 53.07 5.4K
15:48 53.09 53.09 53.08 53.08 2.4K
15:49 53.12 53.14 53.12 53.14 5.8K
15:50 53.09 53.09 53.04 53.04 5.6K
15:51 53.03 53.06 53.03 53.05 6.6K
15:52 53.05 53.05 53.03 53.05 3.8K
15:53 53.04 53.06 53.03 53.06 10.3K
15:54 53.06 53.06 53.04 53.04 7.9K
15:55 53.07 53.09 53.04 53.04 10.7K
15:56 53.05 53.14 53.05 53.11 13.1K
15:57 53.12 53.19 53.12 53.19 11.5K
15:58 53.21 53.23 53.19 53.20 18.4K
15:59 53.22 53.23 53.17 53.18 234.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし