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
09:35 54.39 54.39 53.99 53.99 4.0K
09:37 53.56 53.56 53.56 53.56 0.2K
09:38 53.67 53.67 53.59 53.59 1.6K
09:39 53.59 53.76 53.59 53.76 0.5K
09:40 53.61 53.61 53.61 53.61 0.2K
09:41 53.78 53.78 53.65 53.65 0.3K
09:42 53.71 54.21 53.67 54.21 0.7K
09:43 53.72 53.72 53.69 53.69 0.9K
09:44 53.68 53.68 53.68 53.68 0.5K
09:45 53.70 53.70 53.70 53.70 0.2K
09:46 53.68 53.69 53.68 53.69 0.7K
09:48 53.68 54.04 53.67 53.67 1.8K
09:49 53.51 53.74 53.51 53.74 1.9K
09:50 53.63 53.63 53.56 53.56 0.4K
09:51 53.56 53.56 53.56 53.56 2.5K
09:53 53.57 53.57 53.57 53.57 0.7K
09:54 53.59 53.59 53.59 53.59 0.3K
09:56 53.66 53.68 53.66 53.68 2.0K
09:58 53.59 53.59 53.59 53.59 1.4K
09:59 53.61 53.61 53.55 53.55 0.9K
10:00 53.69 53.80 53.69 53.80 3.8K
10:01 53.80 53.92 53.80 53.92 2.0K
10:03 53.83 53.83 53.83 53.83 1.6K
10:04 53.77 53.77 53.77 53.77 1.1K
10:05 53.86 53.86 53.86 53.86 2.6K
10:06 53.86 53.86 53.86 53.86 18.8K
10:07 53.73 53.73 53.72 53.72 0.4K
10:08 53.73 53.85 53.73 53.83 0.4K
10:09 53.74 53.85 53.74 53.85 0.5K
10:10 53.81 53.98 53.81 53.97 6.1K
10:11 53.97 53.97 53.97 53.97 0.7K
10:12 53.91 53.91 53.91 53.91 0.2K
10:13 53.92 53.92 53.91 53.91 0.5K
10:14 53.92 53.98 53.92 53.98 1.6K
10:15 54.04 54.04 53.99 53.99 1.8K
10:16 53.92 53.95 53.92 53.95 1.9K
10:17 53.93 53.95 53.91 53.91 1.4K
10:18 53.97 53.97 53.93 53.93 0.9K
10:20 53.96 53.96 53.96 53.96 0.9K
10:21 53.97 53.97 53.97 53.97 0.4K
10:23 53.98 53.99 53.98 53.99 1.4K
10:25 53.99 53.99 53.92 53.92 11.9K
10:26 53.93 53.93 53.93 53.93 0.8K
10:27 53.88 53.88 53.82 53.82 0.6K
10:28 53.90 53.97 53.90 53.95 2.4K
10:29 54.02 54.08 54.02 54.08 1.6K
10:30 53.99 54.05 53.99 54.05 0.9K
10:31 54.05 54.05 53.98 54.02 2.5K
10:32 54.02 54.03 53.97 53.99 1.3K
10:33 54.00 54.00 54.00 54.00 0.7K
10:34 53.95 53.96 53.95 53.96 0.6K
10:35 53.95 53.95 53.95 53.95 0.1K
10:36 54.00 54.01 53.94 53.99 3.0K
10:37 54.02 54.02 54.02 54.02 1.4K
10:38 54.02 54.02 53.94 53.94 2.9K
10:41 53.90 53.90 53.90 53.90 0.1K
10:42 53.88 53.95 53.88 53.95 1.5K
10:43 53.94 53.98 53.94 53.94 1.1K
10:44 53.94 54.01 53.94 54.01 4.0K
10:45 54.08 54.09 54.08 54.09 0.6K
10:46 54.11 54.11 54.10 54.10 2.9K
10:47 54.07 54.07 54.03 54.05 1.9K
10:48 54.09 54.11 54.09 54.11 0.8K
10:49 54.09 54.09 54.06 54.06 0.8K
10:50 54.08 54.11 54.08 54.10 2.2K
10:51 54.10 54.10 54.07 54.07 3.4K
10:52 54.10 54.10 54.06 54.08 0.9K
10:53 54.13 54.15 54.10 54.15 4.6K
10:54 54.16 54.16 54.16 54.16 0.7K
10:55 54.16 54.16 54.16 54.16 0.5K
10:56 54.16 54.20 54.16 54.20 1.2K
10:57 54.19 54.24 54.19 54.24 1.4K
10:59 54.16 54.16 54.16 54.16 0.4K
11:00 54.15 54.15 54.15 54.15 0.3K
11:01 54.18 54.18 54.18 54.18 1.3K
11:02 54.10 54.14 54.10 54.14 2.4K
11:03 54.14 54.14 54.14 54.14 0.9K
11:04 54.17 54.19 54.17 54.19 0.8K
11:05 54.19 54.19 54.19 54.19 0.3K
11:06 54.16 54.16 54.16 54.16 1.3K
11:08 54.02 54.02 53.97 53.97 1.0K
11:09 53.95 53.95 53.93 53.93 0.7K
11:10 53.95 53.95 53.93 53.95 0.8K
11:11 53.99 53.99 53.95 53.95 1.1K
11:12 53.90 53.90 53.90 53.90 0.9K
11:13 53.84 53.84 53.84 53.84 0.4K
11:14 53.87 53.89 53.87 53.89 0.5K
11:15 53.87 53.92 53.86 53.92 0.7K
11:16 53.92 53.92 53.89 53.89 1.9K
11:18 53.92 53.92 53.89 53.89 1.1K
11:19 53.88 53.88 53.88 53.88 0.9K
11:20 53.85 53.86 53.85 53.86 0.7K
11:22 53.88 53.88 53.88 53.88 0.5K
11:23 53.85 53.85 53.85 53.85 0.8K
11:24 53.86 53.86 53.84 53.84 0.5K
11:25 53.85 53.86 53.83 53.86 1.5K
11:27 53.83 53.83 53.82 53.82 0.5K
11:28 53.83 53.83 53.83 53.83 1.0K
11:29 53.81 53.84 53.81 53.81 2.5K
11:30 53.83 53.89 53.83 53.89 3.3K
11:31 53.88 53.96 53.88 53.96 1.3K
11:32 53.98 53.98 53.98 53.98 0.5K
11:33 53.97 53.97 53.97 53.97 0.3K
11:34 53.98 53.98 53.98 53.98 0.6K
11:35 53.97 53.97 53.96 53.96 0.4K
11:36 53.99 53.99 53.99 53.99 0.4K
11:37 53.97 53.97 53.97 53.97 0.4K
11:39 53.96 53.96 53.96 53.96 0.5K
11:40 53.93 53.93 53.91 53.93 0.9K
11:41 53.93 53.93 53.92 53.92 1.3K
11:42 53.95 53.95 53.95 53.95 0.8K
11:43 53.94 53.94 53.94 53.94 0.4K
11:44 53.90 53.93 53.90 53.93 0.4K
11:45 53.90 53.90 53.90 53.90 0.6K
11:46 53.89 53.91 53.89 53.91 0.4K
11:47 53.91 53.91 53.86 53.86 1.1K
11:48 53.93 53.93 53.93 53.93 0.2K
11:49 53.97 53.97 53.94 53.96 3.4K
11:51 53.94 53.94 53.94 53.94 0.8K
11:52 53.93 53.93 53.93 53.93 0.2K
11:53 53.91 53.91 53.91 53.91 1.1K
11:54 53.88 53.91 53.88 53.91 0.5K
11:55 53.88 53.88 53.88 53.88 0.1K
11:56 53.91 53.92 53.91 53.92 1.4K
11:57 53.88 53.94 53.88 53.88 1.1K
11:58 53.88 53.88 53.87 53.87 0.8K
11:59 53.91 53.91 53.91 53.91 0.4K
12:00 53.87 53.89 53.85 53.89 2.8K
12:01 53.90 53.91 53.90 53.91 2.4K
12:02 53.92 53.98 53.92 53.98 1.1K
12:03 54.02 54.02 54.02 54.02 1.0K
12:04 54.04 54.04 54.04 54.04 0.5K
12:07 54.07 54.09 54.07 54.09 0.9K
12:08 54.09 54.09 54.07 54.07 1.5K
12:09 54.07 54.07 54.07 54.07 1.5K
12:10 54.07 54.10 54.07 54.10 1.6K
12:11 54.11 54.11 54.11 54.11 0.6K
12:12 54.11 54.13 54.11 54.13 0.8K
12:13 54.15 54.15 54.14 54.14 0.5K
12:14 54.14 54.14 54.14 54.14 0.6K
12:15 54.13 54.15 54.11 54.15 1.8K
12:16 54.14 54.14 54.12 54.12 0.9K
12:17 54.08 54.08 54.08 54.08 0.3K
12:18 54.12 54.12 54.09 54.09 1.6K
12:20 54.09 54.10 54.09 54.10 0.8K
12:21 54.05 54.05 54.05 54.05 0.8K
12:22 54.05 54.05 54.05 54.05 0.9K
12:24 54.03 54.03 54.02 54.02 1.0K
12:26 53.99 53.99 53.95 53.95 0.9K
12:27 53.99 53.99 53.99 53.99 0.7K
12:28 53.97 53.97 53.97 53.97 0.4K
12:29 53.95 53.99 53.95 53.99 0.6K
12:30 54.03 54.03 54.01 54.01 3.1K
12:31 54.03 54.03 54.01 54.01 1.0K
12:33 54.04 54.05 54.04 54.05 1.1K
12:34 54.05 54.05 54.05 54.05 1.2K
12:35 54.05 54.06 54.05 54.06 0.5K
12:36 54.07 54.09 54.07 54.09 1.8K
12:38 54.05 54.05 54.04 54.04 0.9K
12:39 54.07 54.07 54.02 54.02 1.2K
12:40 53.99 53.99 53.99 53.99 0.6K
12:41 54.00 54.00 54.00 54.00 1.3K
12:43 53.97 53.97 53.97 53.97 0.7K
12:44 53.99 53.99 53.97 53.97 0.4K
12:45 54.00 54.00 53.97 53.97 0.6K
12:47 54.02 54.03 54.02 54.03 1.3K
12:48 54.00 54.00 54.00 54.00 0.6K
12:49 53.97 53.97 53.96 53.96 2.4K
12:52 53.93 53.97 53.93 53.97 0.9K
12:53 53.93 53.93 53.93 53.93 0.6K
12:55 53.92 53.92 53.92 53.92 0.5K
12:56 53.94 53.94 53.91 53.92 0.8K
12:57 53.90 53.90 53.90 53.90 0.7K
12:58 53.90 53.90 53.90 53.90 0.5K
12:59 53.90 53.91 53.90 53.91 0.2K
13:00 53.94 53.95 53.93 53.95 4.7K
13:01 53.94 53.94 53.94 53.94 3.6K
13:02 54.03 54.04 54.03 54.04 2.6K
13:03 54.06 54.06 54.06 54.06 1.2K
13:06 53.97 53.97 53.97 53.97 1.4K
13:07 54.00 54.00 53.98 53.98 2.9K
13:08 53.99 53.99 53.96 53.96 0.9K
13:09 53.96 53.96 53.96 53.96 0.4K
13:10 53.96 53.96 53.93 53.93 0.8K
13:11 53.90 53.93 53.90 53.92 1.8K
13:12 53.94 53.94 53.94 53.94 0.6K
13:14 53.92 53.92 53.87 53.87 3.5K
13:15 53.87 53.94 53.87 53.94 6.9K
13:16 53.98 53.98 53.98 53.98 1.4K
13:18 53.94 53.94 53.92 53.92 0.8K
13:19 53.90 53.90 53.84 53.84 30.6K
13:20 53.83 53.83 53.80 53.80 1.5K
13:21 53.77 53.80 53.74 53.80 5.0K
13:22 53.80 53.80 53.80 53.80 1.2K
13:23 53.80 53.80 53.80 53.80 0.9K
13:24 53.79 53.80 53.79 53.80 3.0K
13:25 53.82 53.82 53.82 53.82 0.9K
13:27 53.79 53.79 53.78 53.78 0.5K
13:28 53.81 53.81 53.76 53.76 3.1K
13:30 53.76 53.76 53.76 53.76 0.4K
13:31 53.76 53.78 53.74 53.78 4.2K
13:33 53.78 53.80 53.78 53.80 2.7K
13:34 53.78 53.78 53.76 53.76 1.1K
13:35 53.78 53.78 53.78 53.78 1.8K
13:36 53.77 53.77 53.77 53.77 0.8K
13:37 53.75 53.75 53.75 53.75 0.4K
13:39 53.76 53.76 53.72 53.72 0.8K
13:40 53.73 53.73 53.71 53.71 1.2K
13:41 53.74 53.74 53.73 53.73 1.8K
13:43 53.72 53.73 53.72 53.73 1.0K
13:44 53.72 53.72 53.72 53.72 0.7K
13:45 53.73 53.74 53.73 53.73 2.6K
13:46 53.74 53.74 53.73 53.73 0.7K
13:47 53.73 53.73 53.73 53.73 1.2K
13:49 53.71 53.71 53.71 53.71 0.8K
13:50 53.69 53.69 53.66 53.66 1.4K
13:52 53.67 53.67 53.64 53.64 2.2K
13:54 53.69 53.69 53.67 53.69 3.6K
13:55 53.70 53.72 53.70 53.72 2.1K
13:57 53.72 53.72 53.72 53.72 1.0K
13:59 53.71 53.71 53.71 53.71 0.5K
14:00 53.73 53.74 53.73 53.74 2.2K
14:01 53.77 53.77 53.77 53.77 0.7K
14:02 53.75 53.75 53.75 53.75 1.2K
14:03 53.76 53.76 53.76 53.76 0.3K
14:04 53.76 53.76 53.73 53.73 1.1K
14:05 53.72 53.72 53.72 53.72 0.5K
14:06 53.72 53.73 53.72 53.73 0.7K
14:07 53.69 53.70 53.69 53.70 0.6K
14:08 53.72 53.74 53.69 53.69 1.6K
14:09 53.69 53.69 53.69 53.69 0.2K
14:10 53.69 53.69 53.69 53.69 1.2K
14:11 53.65 53.65 53.65 53.65 0.5K
14:12 53.66 53.66 53.65 53.66 4.4K
14:14 53.67 53.67 53.67 53.67 0.2K
14:15 53.65 53.65 53.65 53.65 0.8K
14:17 53.66 53.66 53.64 53.64 0.9K
14:18 53.64 53.64 53.63 53.64 1.0K
14:19 53.61 53.61 53.61 53.61 0.3K
14:20 53.62 53.62 53.60 53.60 1.0K
14:21 53.59 53.65 53.59 53.65 5.2K
14:22 53.67 53.69 53.67 53.69 2.3K
14:23 53.69 53.69 53.69 53.69 0.9K
14:24 53.71 53.71 53.71 53.71 0.6K
14:25 53.71 53.71 53.71 53.71 0.7K
14:26 53.71 53.71 53.68 53.68 1.8K
14:28 53.65 53.65 53.65 53.65 0.1K
14:29 53.65 53.65 53.65 53.65 0.6K
14:30 53.65 53.68 53.65 53.68 0.6K
14:31 53.68 53.68 53.67 53.67 1.5K
14:33 53.68 53.68 53.67 53.67 2.0K
14:34 53.67 53.67 53.67 53.67 0.2K
14:35 53.65 53.69 53.64 53.69 2.6K
14:36 53.73 53.73 53.73 53.73 1.8K
14:38 53.72 53.72 53.71 53.71 1.8K
14:40 53.69 53.69 53.69 53.69 1.6K
14:43 53.69 53.69 53.69 53.69 1.2K
14:44 53.69 53.69 53.69 53.69 1.1K
14:46 53.70 53.70 53.70 53.70 0.8K
14:47 53.70 53.70 53.68 53.68 1.1K
14:48 53.70 53.70 53.70 53.70 1.4K
14:50 53.67 53.69 53.67 53.69 1.2K
14:51 53.69 53.69 53.69 53.69 1.5K
14:52 53.67 53.67 53.67 53.67 0.9K
14:53 53.66 53.66 53.65 53.65 1.9K
14:55 53.62 53.63 53.62 53.63 0.6K
14:56 53.63 53.67 53.60 53.67 4.5K
14:57 53.68 53.68 53.68 53.68 1.4K
14:58 53.70 53.70 53.70 53.70 0.7K
14:59 53.70 53.70 53.70 53.70 0.7K
15:00 53.69 53.69 53.69 53.69 0.3K
15:01 53.69 53.69 53.68 53.68 1.3K
15:02 53.69 53.69 53.69 53.69 1.2K
15:03 53.66 53.66 53.63 53.63 2.0K
15:04 53.62 53.62 53.62 53.62 0.3K
15:05 53.61 53.69 53.61 53.69 3.1K
15:06 53.67 53.68 53.67 53.68 1.3K
15:07 53.68 53.68 53.66 53.66 0.9K
15:08 53.65 53.66 53.65 53.65 1.0K
15:09 53.66 53.66 53.66 53.66 1.3K
15:10 53.67 53.69 53.67 53.69 1.0K
15:11 53.69 53.70 53.63 53.63 4.0K
15:12 53.62 53.62 53.62 53.62 1.0K
15:14 53.63 53.63 53.60 53.60 1.4K
15:15 53.60 53.61 53.60 53.61 0.9K
15:16 53.62 53.62 53.60 53.62 3.1K
15:17 53.62 53.63 53.62 53.63 0.5K
15:18 53.66 53.67 53.66 53.67 3.3K
15:19 53.66 53.67 53.66 53.67 2.1K
15:20 53.68 53.68 53.68 53.68 0.2K
15:21 53.68 53.68 53.67 53.67 1.9K
15:22 53.67 53.67 53.65 53.65 4.7K
15:23 53.68 53.68 53.68 53.68 2.2K
15:24 53.64 53.64 53.64 53.64 3.5K
15:25 53.63 53.63 53.63 53.63 0.4K
15:26 53.64 53.66 53.64 53.66 2.8K
15:27 53.65 53.65 53.65 53.65 1.3K
15:28 53.64 53.66 53.64 53.65 2.3K
15:29 53.63 53.63 53.62 53.62 1.8K
15:30 53.63 53.66 53.63 53.66 2.4K
15:31 53.67 53.67 53.67 53.67 3.1K
15:32 53.67 53.67 53.66 53.66 1.2K
15:33 53.66 53.66 53.66 53.66 2.1K
15:34 53.65 53.65 53.64 53.64 4.4K
15:35 53.64 53.64 53.62 53.62 2.2K
15:36 53.63 53.64 53.63 53.64 1.8K
15:37 53.63 53.70 53.63 53.70 5.2K
15:38 53.71 53.71 53.69 53.69 2.5K
15:39 53.67 53.67 53.67 53.67 2.8K
15:40 53.63 53.67 53.63 53.67 4.4K
15:41 53.67 53.70 53.66 53.70 2.6K
15:42 53.70 53.72 53.70 53.71 4.2K
15:43 53.69 53.69 53.69 53.69 5.2K
15:44 53.70 53.70 53.69 53.70 3.4K
15:45 53.70 53.71 53.69 53.69 1.6K
15:46 53.74 53.75 53.74 53.75 4.3K
15:47 53.78 53.78 53.78 53.78 3.1K
15:48 53.79 53.79 53.78 53.78 4.0K
15:49 53.77 53.79 53.77 53.77 6.7K
15:50 53.81 53.95 53.81 53.95 7.1K
15:51 53.95 53.95 53.91 53.91 7.3K
15:52 53.92 53.92 53.90 53.90 2.3K
15:53 53.93 53.94 53.91 53.94 9.0K
15:54 53.92 53.94 53.91 53.92 7.3K
15:55 53.91 53.93 53.78 53.78 12.9K
15:56 53.78 53.78 53.70 53.71 14.8K
15:57 53.70 53.70 53.66 53.66 13.9K
15:58 53.66 53.66 53.61 53.65 20.9K
15:59 53.65 53.67 53.62 53.62 266.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし