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 53.86 53.86 53.86 53.86 3.7K
09:34 53.61 54.06 53.61 54.06 6.7K
09:35 54.07 54.07 54.07 54.07 1.4K
09:36 54.24 54.24 54.02 54.02 5.3K
09:37 54.02 54.02 54.02 54.02 0.1K
09:38 54.01 54.01 54.01 54.01 1.5K
09:40 54.12 54.12 54.02 54.02 0.8K
09:41 54.05 54.05 54.05 54.05 0.7K
09:42 54.07 54.09 53.89 54.09 1.9K
09:45 54.12 54.23 54.02 54.14 3.7K
09:46 54.14 54.27 54.14 54.27 4.6K
09:47 54.17 54.17 54.17 54.17 0.3K
09:48 54.20 54.35 54.18 54.18 0.9K
09:49 54.21 54.28 54.19 54.28 3.4K
09:50 54.20 54.20 54.17 54.17 0.8K
09:51 54.34 54.34 54.21 54.34 0.5K
09:52 54.24 54.38 54.22 54.26 1.1K
09:53 54.26 54.26 54.16 54.16 1.8K
09:54 54.17 54.30 54.17 54.30 1.1K
09:55 54.19 54.30 54.19 54.30 0.4K
09:56 54.20 54.20 54.19 54.19 0.5K
09:57 54.20 54.24 54.18 54.24 0.8K
09:58 54.18 54.23 54.18 54.19 1.6K
09:59 54.14 54.14 54.14 54.14 0.3K
10:00 54.15 54.19 54.15 54.19 3.5K
10:01 54.23 54.25 54.23 54.25 1.6K
10:03 54.22 54.22 54.15 54.19 2.2K
10:05 54.15 54.20 54.15 54.20 1.3K
10:06 54.25 54.33 54.25 54.33 4.7K
10:07 54.30 54.33 54.30 54.33 0.7K
10:08 54.33 54.37 54.33 54.35 4.3K
10:09 54.35 54.36 54.31 54.31 5.0K
10:10 54.30 54.30 54.30 54.30 1.2K
10:11 54.25 54.25 54.25 54.25 1.8K
10:12 54.28 54.31 54.28 54.31 1.1K
10:13 54.36 54.36 54.36 54.36 0.7K
10:14 54.21 54.21 54.21 54.21 1.7K
10:15 54.17 54.17 54.17 54.17 1.4K
10:16 54.22 54.22 54.22 54.22 0.3K
10:17 54.20 54.22 54.20 54.22 0.6K
10:18 54.22 54.22 54.22 54.22 1.0K
10:20 54.16 54.22 54.16 54.22 0.8K
10:21 54.18 54.23 54.18 54.23 1.2K
10:22 54.21 54.21 54.18 54.18 0.4K
10:23 54.18 54.18 54.18 54.18 1.3K
10:24 54.20 54.22 54.17 54.22 1.2K
10:25 54.19 54.19 54.19 54.19 0.4K
10:26 54.16 54.16 54.16 54.16 2.0K
10:28 54.11 54.11 54.11 54.11 1.4K
10:29 54.16 54.18 54.16 54.18 1.6K
10:30 54.11 54.11 54.11 54.11 0.6K
10:31 54.07 54.07 54.07 54.07 1.3K
10:32 54.13 54.16 54.08 54.08 4.2K
10:33 54.11 54.14 54.11 54.14 0.9K
10:34 54.15 54.15 54.12 54.12 1.2K
10:35 54.12 54.14 54.12 54.12 2.1K
10:37 54.15 54.16 54.15 54.16 0.8K
10:38 54.14 54.22 54.14 54.22 2.4K
10:39 54.22 54.22 54.18 54.18 1.8K
10:40 54.19 54.19 54.19 54.19 0.6K
10:41 54.16 54.16 54.12 54.12 1.8K
10:42 54.13 54.13 54.13 54.13 0.2K
10:43 54.17 54.17 54.17 54.17 1.1K
10:45 54.19 54.19 54.19 54.19 0.5K
10:46 54.15 54.15 54.04 54.04 4.6K
10:47 54.04 54.04 54.04 54.04 1.0K
10:50 54.04 54.04 54.04 54.04 0.8K
10:52 54.04 54.04 54.04 54.04 0.4K
10:53 53.95 53.96 53.95 53.96 2.0K
10:55 53.93 53.93 53.93 53.93 0.7K
10:56 53.99 54.00 53.99 54.00 1.1K
10:57 53.99 53.99 53.99 53.99 0.8K
10:59 53.95 53.96 53.95 53.95 1.6K
11:00 53.92 53.97 53.92 53.97 2.3K
11:02 53.94 53.94 53.94 53.94 0.9K
11:03 53.94 53.94 53.92 53.92 0.7K
11:04 53.93 53.93 53.91 53.93 1.4K
11:06 53.94 53.96 53.94 53.96 2.7K
11:07 53.98 53.98 53.98 53.98 0.3K
11:08 53.98 54.05 53.98 54.05 3.7K
11:09 54.03 54.03 54.03 54.03 1.4K
11:10 54.02 54.02 53.97 53.99 1.4K
11:11 53.99 53.99 53.99 53.99 0.2K
11:12 53.97 53.97 53.97 53.97 1.1K
11:13 53.92 53.94 53.92 53.94 2.3K
11:14 53.95 53.98 53.95 53.98 3.5K
11:15 54.02 54.04 54.02 54.04 1.1K
11:16 54.00 54.03 54.00 54.00 2.6K
11:18 53.94 53.95 53.94 53.95 2.2K
11:19 53.92 53.92 53.92 53.92 1.1K
11:21 53.93 53.94 53.93 53.94 0.7K
11:22 53.95 53.97 53.95 53.95 1.5K
11:23 53.97 53.97 53.92 53.92 1.0K
11:24 53.93 53.95 53.93 53.95 0.4K
11:25 53.96 53.96 53.96 53.96 1.5K
11:26 53.97 53.97 53.97 53.97 1.0K
11:28 53.96 53.96 53.96 53.96 1.0K
11:29 53.94 53.94 53.94 53.94 1.0K
11:30 53.95 53.96 53.94 53.96 2.2K
11:31 53.97 53.97 53.97 53.97 1.0K
11:32 53.95 53.95 53.95 53.95 1.2K
11:33 53.95 53.95 53.95 53.95 0.5K
11:34 53.95 53.95 53.95 53.95 0.2K
11:35 53.93 53.94 53.93 53.94 0.3K
11:36 53.90 53.90 53.88 53.88 1.9K
11:38 53.88 53.90 53.88 53.90 2.2K
11:41 53.86 53.86 53.86 53.86 1.3K
11:42 53.88 53.90 53.87 53.90 2.8K
11:43 53.93 53.93 53.93 53.93 0.3K
11:44 53.92 53.92 53.88 53.88 1.7K
11:45 53.89 53.89 53.89 53.89 0.5K
11:46 53.90 53.90 53.84 53.84 2.3K
11:47 53.84 53.85 53.84 53.85 0.7K
11:48 53.84 53.84 53.84 53.84 0.4K
11:49 53.84 53.84 53.84 53.84 0.4K
11:50 53.81 53.82 53.81 53.82 2.7K
11:53 53.81 53.81 53.79 53.79 1.0K
11:54 53.79 53.82 53.79 53.82 2.0K
11:55 53.82 53.82 53.81 53.81 1.1K
11:56 53.79 53.79 53.79 53.79 2.9K
12:00 53.78 53.81 53.76 53.81 3.0K
12:01 53.83 53.83 53.81 53.81 2.0K
12:03 53.81 53.81 53.81 53.81 0.6K
12:04 53.76 53.76 53.76 53.76 0.4K
12:05 53.77 53.77 53.77 53.77 0.8K
12:06 53.77 53.79 53.77 53.79 1.8K
12:08 53.78 53.78 53.76 53.76 2.4K
12:10 53.72 53.72 53.68 53.68 2.0K
12:11 53.71 53.74 53.71 53.74 3.2K
12:14 53.74 53.77 53.74 53.76 3.2K
12:17 53.79 53.79 53.79 53.79 0.9K
12:18 53.79 53.79 53.79 53.79 0.3K
12:19 53.80 53.80 53.80 53.80 0.8K
12:20 53.78 53.78 53.78 53.78 2.2K
12:21 53.77 53.78 53.77 53.78 0.5K
12:22 53.79 53.79 53.79 53.79 1.3K
12:24 53.77 53.77 53.77 53.77 0.6K
12:26 53.80 53.81 53.80 53.81 2.1K
12:27 53.78 53.78 53.78 53.78 0.7K
12:29 53.80 53.80 53.79 53.79 0.8K
12:30 53.78 53.79 53.78 53.79 1.7K
12:32 53.82 53.83 53.82 53.83 1.7K
12:34 53.85 53.85 53.85 53.85 1.3K
12:36 53.84 53.84 53.84 53.84 1.4K
12:37 53.80 53.80 53.80 53.80 0.5K
12:38 53.81 53.81 53.80 53.80 1.4K
12:40 53.81 53.81 53.81 53.81 0.8K
12:41 53.79 53.80 53.79 53.79 1.3K
12:42 53.79 53.80 53.79 53.80 1.6K
12:43 53.82 53.83 53.82 53.83 3.0K
12:44 53.88 53.88 53.88 53.88 1.5K
12:45 53.87 53.87 53.87 53.87 0.2K
12:46 53.89 53.89 53.89 53.89 0.5K
12:48 53.89 53.89 53.84 53.84 2.9K
12:49 53.85 53.85 53.85 53.85 0.4K
12:50 53.84 53.84 53.84 53.84 1.4K
12:52 53.86 53.86 53.86 53.86 0.4K
12:53 53.86 53.86 53.86 53.86 0.4K
12:54 53.82 53.82 53.80 53.80 1.0K
12:55 53.80 53.83 53.80 53.83 1.0K
12:57 53.82 53.83 53.82 53.83 1.2K
12:58 53.83 53.83 53.79 53.79 1.6K
12:59 53.81 53.81 53.81 53.81 0.3K
13:00 53.84 53.84 53.84 53.84 0.9K
13:01 53.82 53.82 53.78 53.78 2.5K
13:02 53.78 53.78 53.78 53.78 0.3K
13:04 53.79 53.81 53.79 53.81 3.0K
13:07 53.80 53.81 53.80 53.81 0.5K
13:08 53.79 53.79 53.78 53.78 0.9K
13:09 53.82 53.82 53.82 53.82 1.0K
13:10 53.83 53.83 53.81 53.81 1.2K
13:11 53.81 53.81 53.81 53.81 1.0K
13:13 53.83 53.84 53.83 53.84 1.7K
13:14 53.84 53.84 53.83 53.84 2.3K
13:17 53.85 53.85 53.82 53.82 2.0K
13:19 53.83 53.83 53.83 53.83 0.5K
13:20 53.86 53.86 53.85 53.86 1.5K
13:21 53.86 53.86 53.86 53.86 0.6K
13:22 53.86 53.86 53.86 53.86 0.9K
13:23 53.85 53.85 53.83 53.83 1.3K
13:24 53.84 53.84 53.84 53.84 0.8K
13:25 53.84 53.84 53.80 53.82 1.5K
13:26 53.81 53.81 53.81 53.81 0.4K
13:27 53.80 53.80 53.78 53.78 2.1K
13:28 53.79 53.80 53.79 53.80 2.0K
13:29 53.81 53.83 53.81 53.83 1.0K
13:30 53.82 53.82 53.81 53.82 1.4K
13:31 53.82 53.82 53.82 53.82 0.2K
13:32 53.82 53.82 53.81 53.81 1.4K
13:33 53.81 53.81 53.81 53.81 0.9K
13:34 53.82 53.82 53.82 53.82 0.6K
13:35 53.79 53.79 53.79 53.79 0.9K
13:36 53.78 53.78 53.78 53.78 0.3K
13:37 53.77 53.77 53.77 53.77 1.2K
13:39 53.77 53.77 53.73 53.73 1.4K
13:40 53.75 53.76 53.73 53.76 3.5K
13:41 53.77 53.79 53.77 53.79 1.2K
13:42 53.77 53.77 53.77 53.77 3.1K
13:45 53.83 53.84 53.83 53.84 1.2K
13:46 53.84 53.84 53.84 53.84 2.4K
13:49 53.85 53.85 53.85 53.85 1.4K
13:52 53.85 53.85 53.85 53.85 0.5K
13:53 53.85 53.86 53.85 53.85 1.2K
13:55 53.84 53.85 53.84 53.85 2.1K
13:57 53.86 53.86 53.86 53.86 1.1K
13:59 53.87 53.88 53.87 53.88 0.3K
14:00 53.85 53.86 53.85 53.86 2.2K
14:01 53.86 53.86 53.86 53.86 0.3K
14:02 53.85 53.85 53.84 53.84 4.1K
14:03 53.81 53.81 53.80 53.80 2.5K
14:04 53.79 53.79 53.79 53.79 0.5K
14:05 53.77 53.77 53.75 53.75 1.7K
14:06 53.73 53.73 53.73 53.73 1.5K
14:07 53.72 53.72 53.72 53.72 0.7K
14:08 53.73 53.73 53.73 53.73 0.5K
14:09 53.72 53.72 53.72 53.72 0.7K
14:11 53.73 53.73 53.69 53.69 1.6K
14:12 53.72 53.72 53.68 53.69 1.1K
14:13 53.70 53.75 53.69 53.75 3.4K
14:15 53.73 53.75 53.73 53.75 1.6K
14:17 53.77 53.77 53.77 53.77 2.2K
14:19 53.77 53.77 53.75 53.76 2.7K
14:23 53.75 53.76 53.75 53.76 2.0K
14:24 53.77 53.77 53.77 53.77 0.2K
14:25 53.77 53.78 53.77 53.78 2.1K
14:26 53.80 53.80 53.80 53.80 0.7K
14:27 53.81 53.81 53.81 53.81 0.9K
14:28 53.85 53.85 53.83 53.83 1.5K
14:29 53.83 53.83 53.83 53.83 0.2K
14:30 53.83 53.84 53.83 53.84 1.4K
14:31 53.83 53.83 53.83 53.83 0.3K
14:32 53.82 53.82 53.81 53.81 1.9K
14:34 53.83 53.83 53.83 53.83 1.9K
14:36 53.84 53.84 53.84 53.84 0.4K
14:37 53.85 53.86 53.85 53.86 3.4K
14:38 53.84 53.84 53.84 53.84 0.2K
14:39 53.86 53.86 53.86 53.86 0.9K
14:40 53.89 53.89 53.86 53.86 3.4K
14:43 53.85 53.86 53.85 53.85 3.8K
14:44 53.86 53.86 53.86 53.86 0.1K
14:45 53.86 53.87 53.86 53.87 1.1K
14:46 53.86 53.86 53.86 53.86 2.0K
14:48 53.87 53.87 53.87 53.87 0.6K
14:49 53.85 53.85 53.82 53.82 1.0K
14:50 53.83 53.83 53.82 53.82 0.6K
14:51 53.82 53.83 53.82 53.83 3.2K
14:52 53.81 53.81 53.81 53.81 0.9K
14:53 53.80 53.80 53.80 53.80 1.3K
14:54 53.81 53.81 53.81 53.81 0.2K
14:55 53.81 53.81 53.78 53.78 4.5K
14:58 53.79 53.79 53.79 53.79 1.4K
14:59 53.83 53.86 53.83 53.84 3.7K
15:00 53.87 53.88 53.87 53.88 1.9K
15:01 53.87 53.87 53.87 53.87 1.4K
15:03 53.90 53.91 53.90 53.90 2.8K
15:04 53.90 53.90 53.89 53.89 0.9K
15:05 53.89 53.89 53.88 53.88 2.6K
15:07 53.90 53.90 53.90 53.90 1.3K
15:09 53.90 53.90 53.88 53.88 2.0K
15:10 53.88 53.88 53.88 53.88 1.1K
15:11 53.92 53.92 53.91 53.91 3.1K
15:12 53.88 53.90 53.88 53.90 1.4K
15:13 53.89 53.89 53.86 53.86 2.4K
15:14 53.90 53.90 53.90 53.90 1.6K
15:15 53.88 53.88 53.86 53.86 2.7K
15:16 53.85 53.85 53.82 53.82 1.1K
15:17 53.84 53.85 53.84 53.85 2.3K
15:18 53.83 53.86 53.83 53.85 2.1K
15:19 53.86 53.86 53.86 53.86 2.2K
15:21 53.86 53.86 53.86 53.86 1.5K
15:22 53.86 53.87 53.86 53.86 4.2K
15:24 53.88 53.91 53.88 53.91 3.4K
15:25 53.90 53.90 53.90 53.90 1.8K
15:26 53.91 53.91 53.89 53.90 2.1K
15:27 53.90 53.90 53.88 53.88 2.3K
15:28 53.87 53.90 53.87 53.90 2.0K
15:29 53.90 53.90 53.90 53.90 0.5K
15:30 53.91 53.92 53.86 53.88 6.2K
15:31 53.92 53.93 53.92 53.93 1.2K
15:32 53.92 53.92 53.91 53.91 2.7K
15:33 53.91 53.91 53.91 53.91 0.8K
15:34 53.91 53.91 53.89 53.89 2.7K
15:35 53.89 53.90 53.89 53.90 1.7K
15:36 53.90 53.90 53.90 53.90 1.4K
15:37 53.90 53.91 53.90 53.91 2.1K
15:38 53.91 53.91 53.89 53.89 2.9K
15:39 53.89 53.89 53.88 53.88 3.6K
15:40 53.89 53.90 53.89 53.89 3.6K
15:41 53.89 53.89 53.89 53.89 2.3K
15:42 53.89 53.90 53.89 53.90 3.7K
15:43 53.90 53.91 53.90 53.91 2.6K
15:44 53.91 53.92 53.91 53.92 5.1K
15:45 53.94 53.94 53.93 53.93 3.4K
15:46 53.96 53.96 53.95 53.95 4.9K
15:47 53.93 53.95 53.93 53.95 2.0K
15:48 53.96 53.97 53.96 53.97 1.9K
15:49 53.96 53.96 53.94 53.94 3.7K
15:50 53.95 53.95 53.91 53.93 7.1K
15:51 53.92 53.93 53.92 53.93 3.1K
15:52 53.94 53.94 53.92 53.92 2.4K
15:53 53.91 53.93 53.90 53.93 7.7K
15:54 53.96 53.97 53.96 53.96 5.1K
15:55 53.96 53.96 53.90 53.90 7.4K
15:56 53.89 53.89 53.86 53.86 5.7K
15:57 53.85 53.85 53.83 53.83 6.2K
15:58 53.82 53.82 53.77 53.79 18.5K
15:59 53.79 53.81 53.76 53.76 239.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし