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 52.62 52.86 52.56 52.86 9.2K
09:31 52.85 52.85 52.56 52.56 3.8K
09:35 52.78 52.88 52.78 52.88 1.0K
09:36 52.88 52.97 52.88 52.97 0.8K
09:38 53.06 53.06 52.98 52.98 0.9K
09:40 52.74 52.74 52.74 52.74 4.3K
09:45 52.87 52.87 52.87 52.87 1.3K
09:46 52.88 52.88 52.88 52.88 1.0K
09:49 52.97 52.97 52.95 52.95 1.4K
09:51 53.05 53.05 53.01 53.01 0.7K
09:52 53.01 53.01 53.01 53.01 0.5K
09:53 52.95 52.95 52.94 52.94 0.7K
09:54 52.96 52.96 52.94 52.94 0.7K
09:55 52.95 52.95 52.95 52.95 1.4K
09:58 52.98 52.99 52.98 52.99 2.0K
09:59 53.00 53.00 53.00 53.00 0.2K
10:01 52.95 52.96 52.95 52.96 1.6K
10:02 53.06 53.06 53.06 53.06 3.3K
10:04 53.02 53.02 53.02 53.02 1.4K
10:06 53.03 53.05 53.03 53.05 0.4K
10:07 53.00 53.00 53.00 53.00 1.2K
10:09 52.96 52.98 52.93 52.93 2.3K
10:10 52.97 52.97 52.97 52.97 0.2K
10:11 53.00 53.00 53.00 53.00 0.5K
10:13 52.94 52.94 52.94 52.94 0.9K
10:14 52.96 52.96 52.96 52.96 0.8K
10:16 52.84 52.84 52.84 52.84 2.3K
10:18 52.87 52.87 52.87 52.87 1.1K
10:19 52.87 52.87 52.87 52.87 0.5K
10:20 52.87 52.87 52.85 52.86 1.4K
10:21 52.82 52.82 52.79 52.79 0.9K
10:23 52.76 52.76 52.73 52.73 0.8K
10:24 52.69 52.69 52.64 52.69 1.3K
10:25 52.66 52.67 52.66 52.67 1.7K
10:26 52.68 52.68 52.68 52.68 1.5K
10:27 52.70 52.70 52.69 52.69 0.7K
10:28 52.65 52.65 52.63 52.63 2.1K
10:31 52.65 52.65 52.65 52.65 0.5K
10:32 52.58 52.58 52.54 52.54 2.9K
10:33 52.47 52.53 52.47 52.49 6.6K
10:34 52.55 52.60 52.55 52.59 3.2K
10:35 52.62 52.62 52.62 52.62 0.6K
10:37 52.64 52.68 52.64 52.68 2.4K
10:38 52.73 52.78 52.73 52.78 2.6K
10:40 52.84 52.84 52.84 52.84 1.1K
10:43 52.82 52.82 52.82 52.82 0.9K
10:44 52.83 52.83 52.83 52.83 1.0K
10:46 52.77 52.77 52.77 52.77 1.1K
10:47 52.74 52.74 52.74 52.74 0.8K
10:48 52.77 52.77 52.77 52.77 0.6K
10:50 52.77 52.80 52.77 52.78 1.0K
10:51 52.78 52.78 52.78 52.78 0.5K
10:52 52.78 52.78 52.78 52.78 0.9K
10:53 52.81 52.81 52.80 52.80 2.0K
10:54 52.80 52.81 52.80 52.81 1.1K
10:55 52.81 52.81 52.80 52.80 1.1K
10:56 52.80 52.80 52.79 52.79 1.1K
10:57 52.76 52.85 52.76 52.85 3.5K
10:59 52.85 52.85 52.85 52.85 0.4K
11:00 52.85 52.86 52.85 52.86 0.8K
11:01 52.87 52.87 52.87 52.87 0.6K
11:02 52.85 52.85 52.85 52.85 1.3K
11:04 52.84 52.84 52.84 52.84 0.6K
11:05 52.80 52.80 52.80 52.80 1.0K
11:07 52.81 52.81 52.81 52.81 1.3K
11:08 52.79 52.79 52.79 52.79 0.9K
11:10 52.79 52.79 52.79 52.79 0.6K
11:11 52.80 52.80 52.77 52.77 1.6K
11:12 52.78 52.78 52.78 52.78 0.1K
11:13 52.78 52.78 52.78 52.78 0.6K
11:14 52.77 52.77 52.76 52.76 1.9K
11:16 52.79 52.79 52.79 52.79 7.1K
11:17 52.82 52.82 52.82 52.82 0.3K
11:18 52.84 52.84 52.84 52.84 0.8K
11:19 52.89 52.89 52.89 52.89 1.2K
11:20 52.87 52.87 52.87 52.87 0.9K
11:21 52.92 52.92 52.92 52.92 0.7K
11:22 52.94 52.94 52.94 52.94 1.2K
11:23 52.94 52.94 52.94 52.94 0.8K
11:24 52.92 52.92 52.92 52.92 1.5K
11:28 52.91 52.91 52.91 52.91 0.6K
11:29 52.89 52.89 52.88 52.88 0.9K
11:30 52.87 52.90 52.87 52.90 0.8K
11:31 52.89 52.89 52.89 52.89 0.5K
11:32 52.89 52.89 52.89 52.89 1.1K
11:34 52.88 52.90 52.88 52.90 1.5K
11:37 52.88 52.88 52.88 52.88 0.7K
11:38 52.87 52.87 52.87 52.87 0.6K
11:39 52.87 52.89 52.87 52.89 1.8K
11:43 52.89 52.89 52.89 52.89 0.8K
11:44 52.88 52.88 52.88 52.88 0.6K
11:45 52.86 52.86 52.86 52.86 0.6K
11:46 52.84 52.84 52.84 52.84 0.8K
11:47 52.83 52.83 52.82 52.82 0.5K
11:48 52.84 52.84 52.84 52.84 0.7K
11:49 52.83 52.83 52.83 52.83 0.5K
11:50 52.80 52.80 52.80 52.80 0.7K
11:52 52.79 52.79 52.79 52.79 1.3K
11:53 52.81 52.81 52.81 52.81 2.8K
11:54 52.80 52.80 52.80 52.80 0.6K
11:55 52.79 52.79 52.79 52.79 0.3K
11:56 52.80 52.80 52.80 52.80 1.4K
11:57 52.81 52.81 52.81 52.81 0.4K
11:58 52.80 52.81 52.80 52.81 0.4K
11:59 52.81 52.81 52.81 52.81 0.5K
12:00 52.81 52.81 52.81 52.81 2.0K
12:02 52.84 52.84 52.84 52.84 1.5K
12:04 52.79 52.79 52.75 52.75 2.2K
12:05 52.77 52.80 52.77 52.80 1.7K
12:06 52.80 52.80 52.80 52.80 1.3K
12:09 52.78 52.79 52.78 52.79 1.6K
12:11 52.79 52.79 52.79 52.79 0.9K
12:13 52.77 52.77 52.77 52.77 2.6K
12:16 52.76 52.76 52.76 52.76 1.2K
12:19 52.76 52.76 52.76 52.76 3.8K
12:20 52.77 52.77 52.75 52.76 2.2K
12:21 52.76 52.76 52.76 52.76 1.6K
12:22 52.75 52.75 52.75 52.75 1.1K
12:23 52.75 52.75 52.75 52.75 1.1K
12:24 52.75 52.75 52.75 52.75 0.4K
12:25 52.75 52.75 52.68 52.68 9.7K
12:26 52.67 52.67 52.67 52.67 1.2K
12:28 52.68 52.72 52.68 52.72 3.6K
12:29 52.74 52.74 52.74 52.74 1.6K
12:30 52.77 52.77 52.77 52.77 0.8K
12:33 52.75 52.75 52.71 52.71 5.0K
12:34 52.70 52.70 52.70 52.70 1.3K
12:35 52.71 52.71 52.71 52.71 1.7K
12:38 52.73 52.73 52.73 52.73 1.3K
12:39 52.74 52.74 52.74 52.74 1.0K
12:40 52.76 52.76 52.76 52.76 0.7K
12:41 52.77 52.77 52.77 52.77 0.2K
12:42 52.75 52.75 52.75 52.75 1.3K
12:43 52.73 52.73 52.73 52.73 0.7K
12:44 52.73 52.73 52.73 52.73 0.7K
12:45 52.76 52.76 52.76 52.76 0.3K
12:46 52.76 52.76 52.75 52.75 2.0K
12:48 52.74 52.75 52.74 52.75 3.7K
12:53 52.76 52.76 52.76 52.76 0.4K
12:54 52.76 52.76 52.76 52.76 0.5K
12:56 52.77 52.78 52.77 52.77 3.1K
12:58 52.78 52.78 52.78 52.78 0.2K
12:59 52.77 52.79 52.77 52.79 1.8K
13:00 52.83 52.83 52.79 52.79 4.0K
13:01 52.79 52.79 52.79 52.79 1.3K
13:02 52.75 52.75 52.75 52.75 0.5K
13:03 52.74 52.74 52.73 52.73 1.1K
13:04 52.71 52.71 52.71 52.71 0.9K
13:08 52.70 52.72 52.70 52.72 6.4K
13:10 52.74 52.78 52.74 52.78 2.2K
13:13 52.80 52.81 52.80 52.81 1.3K
13:14 52.83 52.84 52.83 52.84 4.5K
13:17 52.88 52.88 52.88 52.88 0.6K
13:18 52.87 52.87 52.86 52.86 1.1K
13:20 52.84 52.84 52.84 52.84 1.8K
13:21 52.84 52.84 52.84 52.84 0.8K
13:23 52.84 52.84 52.84 52.84 2.1K
13:24 52.83 52.83 52.83 52.83 0.2K
13:25 52.81 52.85 52.81 52.85 2.0K
13:27 52.85 52.88 52.84 52.88 4.9K
13:28 52.88 52.88 52.86 52.86 3.5K
13:30 52.89 52.89 52.89 52.89 0.5K
13:31 52.91 52.91 52.91 52.91 0.9K
13:32 52.94 52.94 52.94 52.94 0.3K
13:33 52.93 52.93 52.93 52.93 1.6K
13:34 52.93 52.93 52.93 52.93 0.6K
13:35 52.91 52.91 52.88 52.88 1.0K
13:36 52.87 52.87 52.87 52.87 0.8K
13:37 52.87 52.87 52.87 52.87 0.4K
13:38 52.86 52.86 52.86 52.86 1.2K
13:39 52.85 52.85 52.81 52.81 2.4K
13:40 52.79 52.79 52.79 52.79 2.4K
13:43 52.79 52.79 52.78 52.78 0.8K
13:44 52.80 52.80 52.80 52.80 0.9K
13:46 52.79 52.79 52.79 52.79 0.5K
13:47 52.79 52.79 52.79 52.79 0.4K
13:48 52.79 52.79 52.78 52.78 1.2K
13:49 52.79 52.79 52.79 52.79 0.8K
13:50 52.77 52.77 52.75 52.75 1.1K
13:51 52.77 52.77 52.77 52.77 0.6K
13:52 52.77 52.77 52.77 52.77 2.1K
13:55 52.78 52.79 52.78 52.79 2.3K
13:57 52.78 52.78 52.78 52.78 1.2K
13:58 52.80 52.82 52.80 52.82 3.5K
13:59 52.83 52.83 52.83 52.83 0.5K
14:00 52.84 52.84 52.82 52.82 2.6K
14:02 52.81 52.81 52.81 52.81 2.3K
14:03 52.81 52.81 52.81 52.81 0.8K
14:04 52.82 52.82 52.81 52.81 1.0K
14:05 52.81 52.81 52.78 52.78 4.2K
14:06 52.80 52.80 52.80 52.80 0.4K
14:07 52.80 52.80 52.80 52.80 0.4K
14:08 52.77 52.77 52.77 52.77 2.2K
14:09 52.77 52.77 52.77 52.77 2.5K
14:10 52.76 52.76 52.76 52.76 0.7K
14:11 52.74 52.74 52.71 52.71 1.5K
14:12 52.71 52.71 52.70 52.70 2.2K
14:13 52.71 52.72 52.71 52.72 1.8K
14:14 52.74 52.74 52.74 52.74 0.6K
14:15 52.76 52.76 52.76 52.76 0.5K
14:16 52.75 52.75 52.75 52.75 0.2K
14:17 52.74 52.74 52.74 52.74 1.3K
14:18 52.72 52.72 52.72 52.72 2.0K
14:20 52.74 52.74 52.74 52.74 1.8K
14:22 52.75 52.75 52.75 52.75 1.5K
14:23 52.75 52.75 52.74 52.74 3.4K
14:24 52.75 52.75 52.75 52.75 0.7K
14:25 52.74 52.74 52.74 52.74 1.1K
14:27 52.75 52.76 52.75 52.76 3.2K
14:28 52.76 52.76 52.75 52.75 2.5K
14:29 52.74 52.74 52.74 52.74 0.7K
14:30 52.75 52.75 52.75 52.75 1.7K
14:31 52.77 52.77 52.76 52.76 1.9K
14:32 52.71 52.71 52.71 52.71 3.3K
14:33 52.69 52.69 52.63 52.64 12.3K
14:34 52.66 52.66 52.66 52.66 0.9K
14:35 52.68 52.68 52.66 52.68 1.0K
14:36 52.70 52.70 52.70 52.70 1.2K
14:37 52.72 52.72 52.72 52.72 0.8K
14:38 52.72 52.72 52.71 52.71 2.9K
14:41 52.71 52.71 52.71 52.71 0.5K
14:43 52.71 52.73 52.71 52.72 4.9K
14:44 52.73 52.73 52.73 52.73 1.1K
14:45 52.73 52.73 52.72 52.72 1.7K
14:46 52.72 52.73 52.72 52.73 0.6K
14:47 52.73 52.73 52.73 52.73 1.0K
14:48 52.74 52.74 52.74 52.74 1.0K
14:49 52.75 52.76 52.75 52.76 1.8K
14:51 52.77 52.77 52.77 52.77 0.3K
14:52 52.78 52.78 52.78 52.78 3.3K
14:53 52.78 52.78 52.78 52.78 0.4K
14:54 52.77 52.77 52.77 52.77 3.5K
14:55 52.77 52.77 52.77 52.77 2.3K
14:56 52.78 52.78 52.77 52.77 0.6K
14:57 52.76 52.76 52.76 52.76 0.3K
14:58 52.77 52.77 52.77 52.77 2.5K
14:59 52.75 52.75 52.75 52.75 1.8K
15:00 52.76 52.76 52.76 52.76 1.7K
15:02 52.77 52.77 52.77 52.77 0.7K
15:04 52.76 52.77 52.76 52.76 3.5K
15:05 52.76 52.82 52.76 52.82 5.2K
15:06 52.82 52.86 52.82 52.85 11.6K
15:07 52.88 52.92 52.88 52.92 4.8K
15:08 52.92 52.92 52.90 52.90 3.7K
15:09 52.89 52.89 52.86 52.86 3.9K
15:11 52.86 52.86 52.76 52.78 12.9K
15:12 52.77 52.78 52.77 52.78 3.1K
15:14 52.77 52.77 52.77 52.77 1.2K
15:15 52.77 52.77 52.77 52.77 3.3K
15:16 52.78 52.80 52.78 52.80 2.0K
15:17 52.81 52.81 52.81 52.81 0.5K
15:18 52.84 52.84 52.82 52.82 3.3K
15:19 52.81 52.82 52.80 52.82 4.2K
15:20 52.82 52.83 52.82 52.83 0.3K
15:21 52.82 52.82 52.82 52.82 1.8K
15:22 52.83 52.83 52.83 52.83 0.1K
15:23 52.84 52.84 52.82 52.82 4.7K
15:24 52.83 52.83 52.83 52.83 0.5K
15:25 52.83 52.83 52.83 52.83 0.7K
15:26 52.84 52.84 52.84 52.84 2.6K
15:27 52.84 52.84 52.84 52.84 1.1K
15:28 52.84 52.84 52.83 52.83 3.2K
15:29 52.83 52.86 52.82 52.86 4.7K
15:30 52.86 52.86 52.85 52.86 1.5K
15:31 52.87 52.87 52.85 52.85 2.7K
15:32 52.85 52.87 52.85 52.85 2.9K
15:33 52.85 52.85 52.85 52.85 0.9K
15:34 52.84 52.84 52.83 52.83 2.3K
15:35 52.84 52.86 52.84 52.86 1.9K
15:36 52.86 52.86 52.86 52.86 3.1K
15:37 52.87 52.87 52.85 52.85 5.8K
15:38 52.85 52.85 52.83 52.83 3.1K
15:39 52.84 52.84 52.83 52.84 1.6K
15:40 52.83 52.83 52.83 52.83 1.5K
15:41 52.84 52.84 52.84 52.84 2.2K
15:42 52.84 52.84 52.82 52.83 9.6K
15:43 52.84 52.85 52.84 52.85 3.3K
15:44 52.84 52.85 52.84 52.85 2.8K
15:45 52.85 52.85 52.85 52.85 2.3K
15:46 52.86 52.86 52.86 52.86 2.6K
15:47 52.86 52.86 52.85 52.85 5.3K
15:48 52.84 52.86 52.84 52.86 6.1K
15:49 52.87 52.87 52.87 52.87 3.4K
15:50 52.85 52.86 52.81 52.81 6.5K
15:51 52.79 52.88 52.79 52.86 13.4K
15:52 52.88 52.89 52.88 52.89 4.6K
15:53 52.89 52.89 52.89 52.89 3.7K
15:54 52.90 52.91 52.90 52.91 10.0K
15:55 52.89 52.89 52.89 52.89 10.9K
15:56 52.92 52.94 52.92 52.93 10.8K
15:57 52.93 52.93 52.88 52.90 14.4K
15:58 52.90 52.91 52.89 52.89 22.3K
15:59 52.89 52.89 52.85 52.85 231.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし