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 53.00 53.00 52.93 52.93 5.5K
09:31 52.99 52.99 52.99 52.99 0.1K
09:32 53.13 53.34 53.13 53.34 1.6K
09:34 53.34 53.34 53.34 53.34 0.8K
09:35 53.35 53.50 53.35 53.50 2.2K
09:36 53.50 53.59 53.50 53.59 3.0K
09:37 53.57 53.57 53.51 53.51 4.6K
09:38 53.49 53.49 53.49 53.49 1.7K
09:39 53.54 53.54 53.54 53.54 0.5K
09:40 53.55 53.57 53.48 53.57 1.8K
09:41 53.57 53.57 53.57 53.57 0.3K
09:42 53.53 53.53 53.49 53.49 1.1K
09:43 53.49 53.49 53.36 53.41 2.3K
09:44 53.47 53.48 53.47 53.48 0.5K
09:45 53.48 53.48 53.41 53.41 4.3K
09:46 53.37 53.37 53.37 53.37 3.2K
09:48 53.42 53.55 53.42 53.55 5.9K
09:50 53.60 53.60 53.60 53.60 0.5K
09:51 53.54 53.54 53.53 53.53 1.9K
09:52 53.51 53.51 53.51 53.51 0.5K
09:53 53.50 53.50 53.50 53.50 0.9K
09:54 53.57 53.57 53.52 53.52 0.6K
09:55 53.48 53.48 53.48 53.48 1.8K
09:58 53.62 53.62 53.62 53.62 3.3K
10:01 53.74 53.77 53.74 53.77 1.8K
10:02 53.87 53.92 53.86 53.89 2.3K
10:03 53.92 53.92 53.91 53.91 0.4K
10:04 53.92 53.92 53.92 53.92 3.1K
10:05 53.85 53.85 53.85 53.85 1.8K
10:06 53.83 53.85 53.83 53.85 2.9K
10:07 53.86 53.86 53.86 53.86 0.4K
10:08 53.86 53.87 53.86 53.86 1.2K
10:09 53.87 53.87 53.85 53.85 12.0K
10:10 53.83 53.83 53.80 53.80 9.9K
10:11 53.79 53.82 53.79 53.82 1.7K
10:12 53.84 53.84 53.84 53.84 0.5K
10:13 53.82 53.83 53.81 53.81 1.3K
10:14 53.80 53.82 53.80 53.81 0.8K
10:15 53.82 53.82 53.82 53.82 0.3K
10:16 53.81 53.88 53.81 53.88 19.9K
10:17 53.88 53.88 53.88 53.88 1.7K
10:18 53.88 53.96 53.88 53.96 23.5K
10:19 53.93 53.93 53.90 53.92 2.5K
10:20 53.90 53.90 53.90 53.90 0.7K
10:21 53.97 53.97 53.92 53.92 7.0K
10:22 53.90 53.97 53.90 53.95 59.6K
10:24 53.97 53.97 53.97 53.97 0.4K
10:25 53.93 53.93 53.72 53.77 8.9K
10:26 53.84 54.00 53.84 54.00 4.0K
10:28 54.10 54.10 54.10 54.10 1.0K
10:29 54.15 54.24 54.15 54.24 2.1K
10:30 54.22 54.24 54.20 54.20 1.7K
10:31 54.25 54.25 54.24 54.24 1.0K
10:32 54.30 54.30 54.30 54.30 0.6K
10:33 54.29 54.29 54.29 54.29 0.6K
10:34 54.29 54.29 54.26 54.26 1.8K
10:35 54.26 54.26 54.24 54.25 2.1K
10:37 54.30 54.34 54.30 54.34 3.4K
10:38 54.35 54.35 54.35 54.35 0.1K
10:39 54.33 54.37 54.33 54.37 0.7K
10:40 54.30 54.30 54.30 54.30 1.4K
10:41 54.33 54.37 54.33 54.37 0.6K
10:42 54.31 54.31 54.31 54.31 1.7K
10:44 54.31 54.31 54.31 54.31 1.5K
10:45 54.33 54.33 54.33 54.33 0.7K
10:46 54.30 54.31 54.27 54.27 2.4K
10:48 54.29 54.34 54.29 54.34 4.4K
10:49 54.32 54.32 54.32 54.32 0.3K
10:50 54.32 54.32 54.28 54.28 3.3K
10:51 54.26 54.26 54.24 54.24 1.6K
10:52 54.21 54.21 54.20 54.20 1.5K
10:53 54.22 54.22 54.22 54.22 1.7K
10:55 54.25 54.25 54.25 54.25 0.1K
10:56 54.18 54.22 54.18 54.22 2.0K
10:57 54.15 54.20 54.15 54.20 1.2K
10:58 54.16 54.19 54.16 54.19 1.7K
10:59 54.18 54.18 54.14 54.14 1.8K
11:01 54.04 54.11 54.04 54.11 2.3K
11:03 54.14 54.15 54.14 54.15 2.9K
11:04 54.18 54.18 54.17 54.17 0.8K
11:05 54.17 54.17 54.14 54.14 1.4K
11:06 54.16 54.16 54.10 54.10 1.8K
11:07 54.10 54.13 54.10 54.13 1.8K
11:09 54.13 54.13 54.13 54.13 0.9K
11:10 54.12 54.12 54.12 54.12 0.5K
11:11 54.12 54.12 54.09 54.09 0.7K
11:12 54.11 54.12 54.11 54.12 0.7K
11:13 54.12 54.12 54.12 54.12 0.4K
11:14 54.10 54.10 54.10 54.10 0.6K
11:15 54.06 54.06 54.06 54.06 2.1K
11:16 54.02 54.03 54.02 54.03 0.5K
11:17 54.04 54.04 54.02 54.02 1.5K
11:18 54.05 54.05 54.05 54.05 0.8K
11:20 54.04 54.04 54.02 54.02 0.8K
11:21 54.01 54.01 54.01 54.01 0.5K
11:22 53.98 53.99 53.97 53.97 1.5K
11:23 53.96 53.96 53.96 53.96 1.0K
11:25 53.89 53.89 53.89 53.89 1.3K
11:28 53.92 53.92 53.91 53.91 0.6K
11:29 53.93 53.95 53.93 53.95 2.2K
11:31 53.96 53.96 53.96 53.96 0.9K
11:32 54.00 54.00 54.00 54.00 0.5K
11:33 54.05 54.05 54.05 54.05 0.9K
11:34 54.05 54.05 54.01 54.01 2.7K
11:35 54.01 54.01 53.98 53.98 1.1K
11:36 54.00 54.00 53.96 53.96 0.7K
11:37 53.98 53.98 53.98 53.98 0.3K
11:38 53.98 53.98 53.98 53.98 0.5K
11:39 53.96 53.97 53.96 53.97 1.3K
11:41 53.91 53.91 53.85 53.85 2.4K
11:42 53.85 53.86 53.85 53.85 2.3K
11:43 53.87 53.87 53.85 53.85 1.2K
11:45 53.88 53.88 53.88 53.88 1.0K
11:47 53.89 53.90 53.88 53.88 2.2K
11:49 53.87 53.87 53.87 53.87 1.0K
11:51 53.83 53.83 53.81 53.81 1.2K
11:52 53.80 53.80 53.75 53.80 0.8K
11:53 53.82 53.83 53.77 53.77 1.3K
11:54 53.80 53.81 53.80 53.81 0.7K
11:55 53.80 53.80 53.80 53.80 0.8K
11:57 53.80 53.80 53.80 53.80 0.8K
11:58 53.80 53.80 53.80 53.80 0.6K
11:59 53.76 53.77 53.75 53.77 2.4K
12:00 53.77 53.77 53.77 53.77 1.0K
12:01 53.76 53.76 53.76 53.76 0.9K
12:03 53.75 53.75 53.75 53.75 0.3K
12:04 53.77 53.77 53.77 53.77 0.6K
12:05 53.77 53.79 53.77 53.79 1.9K
12:06 53.78 53.78 53.78 53.78 1.9K
12:08 53.77 53.77 53.77 53.77 1.0K
12:10 53.76 53.76 53.74 53.74 1.8K
12:11 53.76 53.79 53.76 53.78 2.6K
12:12 53.81 53.82 53.81 53.82 0.9K
12:13 53.81 53.81 53.78 53.78 1.2K
12:14 53.80 53.80 53.80 53.80 0.4K
12:16 53.79 53.79 53.76 53.76 3.4K
12:19 53.77 53.77 53.77 53.77 0.6K
12:20 53.75 53.75 53.75 53.75 0.6K
12:21 53.75 53.75 53.75 53.75 0.8K
12:23 53.76 53.77 53.76 53.77 1.1K
12:24 53.74 53.74 53.74 53.74 0.1K
12:25 53.75 53.77 53.75 53.77 1.2K
12:26 53.72 53.72 53.72 53.72 0.3K
12:27 53.77 53.77 53.74 53.74 0.9K
12:28 53.72 53.75 53.72 53.75 1.9K
12:29 53.75 53.75 53.75 53.75 1.5K
12:30 53.73 53.73 53.73 53.73 0.1K
12:31 53.71 53.71 53.67 53.67 4.2K
12:32 53.66 53.66 53.65 53.66 3.5K
12:33 53.66 53.66 53.64 53.64 2.5K
12:34 53.66 53.73 53.66 53.73 13.0K
12:35 53.72 53.78 53.72 53.78 3.7K
12:36 53.78 53.78 53.77 53.77 1.1K
12:37 53.81 53.81 53.81 53.81 0.5K
12:38 53.81 53.83 53.81 53.83 1.7K
12:39 53.83 53.83 53.83 53.83 1.5K
12:40 53.82 53.82 53.82 53.82 1.0K
12:42 53.85 53.85 53.85 53.85 0.6K
12:43 53.84 53.84 53.84 53.84 1.6K
12:46 53.85 53.85 53.84 53.84 0.8K
12:47 53.85 53.88 53.85 53.86 1.2K
12:48 53.85 53.85 53.85 53.85 1.5K
12:50 53.86 53.86 53.82 53.82 2.1K
12:51 53.82 53.82 53.82 53.82 1.1K
12:53 53.85 53.85 53.85 53.85 0.3K
12:54 53.84 53.84 53.82 53.82 1.1K
12:55 53.83 53.83 53.83 53.83 0.3K
12:56 53.83 53.83 53.83 53.83 0.3K
12:57 53.86 53.89 53.86 53.89 2.4K
12:58 53.88 53.88 53.88 53.88 0.7K
12:59 53.89 53.89 53.89 53.89 0.4K
13:00 53.88 53.88 53.88 53.88 1.0K
13:01 53.86 53.86 53.86 53.86 0.8K
13:03 53.86 53.87 53.86 53.86 1.4K
13:04 53.86 53.86 53.86 53.86 0.7K
13:05 53.83 53.83 53.83 53.83 1.8K
13:07 53.82 53.82 53.82 53.82 0.7K
13:08 53.82 53.84 53.82 53.84 1.9K
13:10 53.85 53.85 53.85 53.85 0.1K
13:11 53.86 53.86 53.86 53.86 1.4K
13:12 53.88 53.88 53.88 53.88 0.4K
13:13 53.88 53.88 53.88 53.88 1.3K
13:14 53.91 53.91 53.91 53.91 0.4K
13:15 53.93 53.93 53.93 53.93 0.5K
13:16 53.92 53.92 53.92 53.92 1.4K
13:17 53.95 53.95 53.95 53.95 1.0K
13:19 53.94 53.94 53.94 53.94 1.6K
13:20 53.95 53.95 53.95 53.95 0.7K
13:21 53.96 53.96 53.96 53.96 0.9K
13:22 53.97 53.97 53.97 53.97 0.9K
13:23 53.97 53.97 53.97 53.97 1.5K
13:25 53.97 53.97 53.97 53.97 2.2K
13:26 54.00 54.00 54.00 54.00 0.4K
13:27 53.97 53.99 53.97 53.99 1.9K
13:28 53.98 53.98 53.98 53.98 0.3K
13:29 53.98 53.98 53.96 53.96 1.1K
13:30 53.96 53.97 53.96 53.97 0.5K
13:31 53.97 53.98 53.97 53.98 1.7K
13:32 53.99 53.99 53.99 53.99 0.4K
13:33 54.00 54.00 54.00 54.00 0.4K
13:34 54.00 54.00 54.00 54.00 0.8K
13:35 53.99 53.99 53.99 53.99 1.8K
13:37 53.97 53.97 53.95 53.95 2.2K
13:38 53.95 53.95 53.95 53.95 0.5K
13:39 53.92 53.92 53.89 53.89 2.9K
13:40 53.91 53.91 53.91 53.91 0.7K
13:41 53.93 53.93 53.93 53.93 0.2K
13:42 53.92 53.92 53.90 53.90 1.1K
13:44 53.89 53.89 53.89 53.89 1.1K
13:46 53.89 53.89 53.87 53.87 3.7K
13:49 53.89 53.91 53.89 53.91 2.0K
13:50 53.93 53.93 53.93 53.93 1.0K
13:51 53.95 53.95 53.95 53.95 0.3K
13:52 53.95 53.95 53.94 53.94 0.7K
13:53 53.96 53.96 53.96 53.96 1.9K
13:56 53.95 53.95 53.95 53.95 1.4K
13:57 53.94 53.94 53.94 53.94 1.1K
13:58 53.94 53.94 53.94 53.94 0.6K
14:00 53.93 53.94 53.93 53.94 1.3K
14:01 53.92 53.92 53.92 53.92 2.2K
14:03 53.92 53.92 53.88 53.88 2.5K
14:04 53.85 53.85 53.84 53.84 1.9K
14:05 53.84 53.84 53.84 53.84 0.4K
14:06 53.84 53.84 53.84 53.84 1.4K
14:07 53.84 53.84 53.84 53.84 0.6K
14:08 53.81 53.81 53.78 53.78 2.6K
14:09 53.78 53.79 53.78 53.79 1.6K
14:10 53.82 53.83 53.82 53.83 0.8K
14:11 53.81 53.81 53.79 53.79 2.2K
14:13 53.77 53.77 53.77 53.77 0.6K
14:14 53.75 53.75 53.73 53.73 0.7K
14:15 53.75 53.75 53.73 53.73 2.2K
14:16 53.70 53.71 53.70 53.71 0.8K
14:17 53.71 53.71 53.71 53.71 0.6K
14:18 53.70 53.70 53.70 53.70 0.9K
14:20 53.71 53.71 53.70 53.70 5.6K
14:21 53.71 53.71 53.71 53.71 2.1K
14:22 53.72 53.72 53.72 53.72 0.9K
14:23 53.72 53.72 53.72 53.72 0.3K
14:24 53.72 53.72 53.69 53.69 2.0K
14:25 53.68 53.68 53.67 53.68 1.5K
14:26 53.68 53.68 53.67 53.67 0.7K
14:27 53.66 53.66 53.65 53.65 0.7K
14:28 53.65 53.67 53.65 53.67 0.8K
14:29 53.67 53.68 53.67 53.68 1.7K
14:30 53.70 53.72 53.70 53.72 1.9K
14:31 53.70 53.70 53.70 53.70 2.0K
14:32 53.68 53.68 53.67 53.67 2.4K
14:33 53.69 53.71 53.69 53.71 3.9K
14:36 53.71 53.73 53.71 53.73 2.5K
14:37 53.71 53.72 53.71 53.72 1.6K
14:38 53.73 53.75 53.73 53.75 1.2K
14:39 53.75 53.75 53.75 53.75 0.7K
14:40 53.75 53.75 53.75 53.75 0.9K
14:41 53.76 53.77 53.76 53.76 2.6K
14:42 53.78 53.80 53.78 53.80 2.3K
14:43 53.79 53.79 53.78 53.78 1.9K
14:44 53.79 53.79 53.79 53.79 1.0K
14:45 53.81 53.81 53.80 53.80 1.2K
14:46 53.80 53.80 53.80 53.80 0.8K
14:47 53.80 53.81 53.80 53.81 0.9K
14:49 53.80 53.80 53.80 53.80 1.1K
14:50 53.79 53.79 53.78 53.79 4.6K
14:51 53.80 53.83 53.80 53.82 2.3K
14:52 53.83 53.83 53.83 53.83 0.9K
14:53 53.84 53.84 53.82 53.82 4.3K
14:54 53.82 53.84 53.82 53.84 1.1K
14:55 53.84 53.84 53.84 53.84 1.2K
14:56 53.82 53.83 53.82 53.83 0.7K
14:57 53.84 53.84 53.83 53.84 2.8K
14:58 53.84 53.84 53.84 53.84 0.4K
14:59 53.85 53.85 53.85 53.85 1.7K
15:00 53.83 53.84 53.83 53.84 1.6K
15:01 53.85 53.85 53.85 53.85 0.8K
15:02 53.86 53.86 53.86 53.86 3.7K
15:03 53.87 53.87 53.85 53.85 1.6K
15:04 53.84 53.87 53.84 53.87 1.9K
15:05 53.89 53.89 53.89 53.89 2.0K
15:06 53.90 53.90 53.89 53.89 1.0K
15:07 53.89 53.89 53.89 53.89 1.2K
15:08 53.89 53.89 53.88 53.88 1.2K
15:09 53.87 53.89 53.87 53.89 3.4K
15:10 53.89 53.89 53.89 53.89 1.2K
15:11 53.90 53.90 53.89 53.89 1.4K
15:12 53.88 53.88 53.83 53.83 4.5K
15:13 53.80 53.80 53.79 53.79 1.3K
15:14 53.78 53.79 53.78 53.79 3.1K
15:15 53.81 53.83 53.81 53.82 8.1K
15:16 53.82 53.82 53.82 53.82 1.6K
15:17 53.82 53.84 53.82 53.84 4.7K
15:18 53.85 53.85 53.85 53.85 3.2K
15:19 53.86 53.86 53.85 53.86 2.2K
15:20 53.86 53.88 53.86 53.88 1.7K
15:21 53.88 53.89 53.88 53.89 4.7K
15:23 53.94 53.95 53.94 53.95 1.5K
15:24 53.94 53.96 53.94 53.95 5.0K
15:25 53.95 53.95 53.92 53.93 3.9K
15:26 53.94 53.95 53.94 53.94 2.3K
15:27 53.95 53.95 53.95 53.95 0.1K
15:28 53.94 53.94 53.93 53.93 3.1K
15:29 53.94 53.94 53.88 53.89 4.3K
15:30 53.90 53.93 53.90 53.93 4.7K
15:31 53.91 53.91 53.91 53.91 2.1K
15:32 53.91 53.91 53.91 53.91 2.3K
15:33 53.91 53.93 53.91 53.93 3.6K
15:34 53.96 53.96 53.95 53.95 2.0K
15:35 53.95 53.95 53.94 53.95 4.2K
15:36 53.95 53.95 53.94 53.95 5.5K
15:37 53.96 53.96 53.96 53.96 0.7K
15:38 53.96 53.97 53.96 53.96 3.0K
15:39 53.96 53.96 53.95 53.95 4.2K
15:40 53.96 53.96 53.96 53.96 1.6K
15:41 53.96 53.96 53.95 53.95 4.6K
15:42 53.95 53.95 53.95 53.95 2.3K
15:43 53.95 53.96 53.95 53.96 2.0K
15:44 53.95 53.96 53.95 53.96 4.6K
15:45 53.96 53.96 53.92 53.92 4.8K
15:46 53.97 53.98 53.96 53.98 8.5K
15:47 53.99 54.01 53.99 54.01 4.6K
15:48 54.01 54.03 54.01 54.01 4.4K
15:49 54.02 54.02 54.00 54.00 2.6K
15:50 53.98 53.99 53.98 53.99 6.3K
15:51 53.98 53.98 53.98 53.98 1.2K
15:52 53.98 53.98 53.94 53.94 5.9K
15:53 53.94 53.98 53.94 53.98 7.9K
15:54 53.99 53.99 53.97 53.97 6.1K
15:55 53.98 53.99 53.98 53.99 4.5K
15:56 54.00 54.02 53.99 54.01 12.8K
15:57 54.01 54.03 53.97 53.97 22.2K
15:58 53.96 53.96 53.94 53.94 8.8K
15:59 53.94 53.94 53.86 53.87 250.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし