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 53.52 53.52 53.43 53.43 3.5K
09:32 53.43 53.43 53.43 53.43 0.5K
09:35 53.41 53.41 53.41 53.41 0.7K
09:36 53.37 53.37 53.37 53.37 0.6K
09:38 53.39 53.39 53.39 53.39 0.9K
09:44 53.43 53.43 53.43 53.43 0.2K
09:45 53.52 53.52 53.52 53.52 0.4K
09:46 53.52 53.52 53.52 53.52 0.1K
09:47 53.51 53.51 53.51 53.51 0.2K
09:49 53.51 53.52 53.51 53.52 0.4K
09:50 53.50 53.50 53.50 53.50 0.1K
09:51 53.43 53.43 53.42 53.42 1.3K
09:52 53.35 53.35 53.35 53.35 0.2K
09:53 53.41 53.41 53.41 53.41 1.1K
09:54 53.37 53.37 53.37 53.37 0.4K
09:55 53.27 53.27 53.27 53.27 0.3K
09:56 53.27 53.27 53.25 53.25 2.7K
09:57 53.03 53.03 53.03 53.03 0.6K
09:58 53.24 53.24 53.24 53.24 0.3K
09:59 53.24 53.25 53.24 53.25 1.6K
10:02 53.22 53.22 53.22 53.22 0.8K
10:05 53.03 53.06 52.94 52.94 2.5K
10:06 52.91 52.98 52.91 52.98 1.7K
10:07 52.99 52.99 52.99 52.99 1.0K
10:08 53.00 53.00 53.00 53.00 0.2K
10:09 52.99 53.03 52.99 53.03 1.6K
10:10 52.97 53.01 52.97 53.01 0.5K
10:11 52.96 52.96 52.96 52.96 0.7K
10:12 52.96 52.96 52.92 52.92 1.4K
10:13 52.91 52.95 52.91 52.95 2.8K
10:14 52.99 52.99 52.99 52.99 1.7K
10:15 53.02 53.02 53.00 53.00 1.0K
10:16 53.01 53.01 53.01 53.01 0.9K
10:18 53.03 53.06 53.03 53.06 1.1K
10:20 53.09 53.11 53.08 53.10 1.7K
10:21 53.08 53.08 53.08 53.08 0.3K
10:22 53.09 53.09 52.97 52.97 1.9K
10:24 52.98 52.98 52.98 52.98 1.3K
10:25 52.93 52.93 52.93 52.93 0.7K
10:27 52.93 52.93 52.93 52.93 0.4K
10:28 52.92 52.92 52.88 52.88 1.2K
10:29 52.92 52.92 52.92 52.92 0.3K
10:30 52.94 52.94 52.90 52.90 0.3K
10:31 52.93 52.93 52.93 52.93 1.0K
10:32 52.95 52.97 52.95 52.97 0.6K
10:33 52.89 52.91 52.89 52.91 0.6K
10:34 52.96 52.96 52.94 52.94 1.6K
10:35 52.95 52.95 52.95 52.95 2.4K
10:36 52.91 52.91 52.90 52.90 0.3K
10:37 52.91 52.91 52.89 52.89 1.7K
10:40 52.93 52.93 52.93 52.93 0.2K
10:41 52.95 52.95 52.95 52.95 1.9K
10:43 52.93 52.93 52.93 52.93 0.9K
10:45 52.96 52.96 52.96 52.96 1.0K
10:46 52.93 52.93 52.90 52.93 0.8K
10:47 52.88 52.88 52.83 52.83 0.8K
10:49 52.84 52.84 52.81 52.83 2.9K
10:50 52.91 52.95 52.91 52.95 2.2K
10:51 52.92 52.92 52.89 52.89 0.7K
10:53 52.91 52.91 52.91 52.91 0.7K
10:54 52.91 52.91 52.90 52.90 0.4K
10:55 52.90 52.90 52.87 52.87 0.8K
10:56 52.87 52.87 52.86 52.86 1.3K
10:59 52.90 52.90 52.81 52.81 1.3K
11:00 52.85 52.85 52.85 52.85 1.2K
11:02 52.77 52.77 52.77 52.77 0.3K
11:03 52.73 52.73 52.73 52.73 0.5K
11:04 52.76 52.76 52.76 52.76 0.4K
11:05 52.78 52.78 52.78 52.78 0.2K
11:06 52.73 52.73 52.73 52.73 0.6K
11:08 52.78 52.80 52.78 52.79 1.0K
11:09 52.77 52.81 52.77 52.81 1.0K
11:10 52.75 52.80 52.75 52.80 2.1K
11:11 52.83 52.83 52.79 52.79 0.6K
11:12 52.75 52.79 52.75 52.79 0.7K
11:13 52.77 52.84 52.77 52.84 4.1K
11:14 52.87 52.87 52.85 52.85 1.3K
11:15 52.89 52.89 52.89 52.89 0.8K
11:16 52.91 52.91 52.90 52.91 0.8K
11:17 52.91 52.95 52.91 52.95 2.4K
11:18 52.96 52.96 52.96 52.96 0.5K
11:19 52.94 53.01 52.94 53.01 2.1K
11:20 53.01 53.02 53.01 53.02 1.5K
11:21 53.01 53.01 53.01 53.01 1.4K
11:22 53.03 53.03 53.03 53.03 0.7K
11:23 53.03 53.03 53.03 53.03 0.4K
11:24 53.01 53.01 52.96 52.96 1.2K
11:25 53.00 53.00 53.00 53.00 1.2K
11:26 52.98 52.99 52.98 52.99 1.4K
11:27 53.01 53.04 53.01 53.04 1.9K
11:28 53.02 53.11 53.02 53.09 9.7K
11:29 53.08 53.08 53.08 53.08 0.6K
11:30 53.04 53.10 53.04 53.10 1.1K
11:31 53.04 53.08 53.04 53.08 1.3K
11:32 53.08 53.10 53.05 53.08 1.2K
11:33 53.06 53.06 53.06 53.06 1.0K
11:34 53.12 53.12 53.10 53.12 2.3K
11:35 53.07 53.07 53.07 53.07 1.3K
11:38 53.04 53.04 53.04 53.04 1.1K
11:39 53.05 53.05 53.02 53.03 1.4K
11:40 53.04 53.06 53.04 53.06 1.1K
11:41 53.07 53.07 53.07 53.07 1.6K
11:43 53.06 53.06 53.03 53.06 1.5K
11:45 52.98 52.98 52.98 52.98 0.6K
11:46 52.98 52.98 52.98 52.98 0.8K
11:47 52.98 52.98 52.92 52.92 1.5K
11:49 52.95 52.95 52.91 52.95 0.5K
11:50 52.91 52.92 52.91 52.92 0.7K
11:51 52.96 52.96 52.90 52.90 1.0K
11:52 52.93 52.93 52.93 52.93 0.4K
11:53 52.93 52.93 52.89 52.93 1.2K
11:54 52.95 52.96 52.95 52.96 1.8K
11:55 52.97 52.97 52.96 52.96 1.5K
11:56 52.99 53.00 52.99 53.00 3.3K
12:00 53.05 53.11 53.05 53.08 5.5K
12:01 53.08 53.08 53.08 53.08 0.4K
12:02 53.08 53.08 53.05 53.05 0.9K
12:03 53.05 53.05 53.00 53.04 2.1K
12:05 53.00 53.00 53.00 53.00 1.6K
12:07 52.99 53.01 52.99 53.01 0.9K
12:08 53.01 53.01 53.01 53.01 0.6K
12:09 53.00 53.00 53.00 53.00 0.5K
12:10 53.02 53.02 53.02 53.02 1.0K
12:12 53.02 53.02 53.01 53.01 1.3K
12:13 53.02 53.02 53.00 53.00 1.2K
12:14 53.01 53.02 53.01 53.01 0.8K
12:15 53.04 53.04 53.04 53.04 0.5K
12:16 53.04 53.04 53.04 53.04 0.5K
12:17 53.04 53.04 53.04 53.04 0.2K
12:18 53.04 53.04 53.04 53.04 0.9K
12:19 53.01 53.01 53.01 53.01 1.5K
12:20 52.99 53.00 52.99 53.00 1.0K
12:21 53.03 53.03 53.03 53.03 0.4K
12:22 53.04 53.04 53.03 53.03 0.2K
12:23 53.03 53.04 53.03 53.03 1.9K
12:24 53.03 53.03 52.99 52.99 1.0K
12:25 53.04 53.04 53.04 53.04 1.4K
12:26 53.04 53.04 53.04 53.04 0.3K
12:27 53.04 53.05 53.04 53.05 2.3K
12:28 53.06 53.06 53.06 53.06 0.3K
12:29 53.06 53.06 53.06 53.06 1.1K
12:32 53.06 53.06 53.06 53.06 1.3K
12:33 53.04 53.04 53.04 53.04 0.5K
12:34 53.06 53.06 53.06 53.06 0.5K
12:35 53.04 53.04 53.03 53.03 1.0K
12:36 53.05 53.05 53.05 53.05 0.2K
12:38 53.04 53.06 53.04 53.06 1.3K
12:40 53.06 53.06 53.06 53.06 0.6K
12:41 53.04 53.04 53.04 53.04 0.7K
12:42 53.05 53.05 53.05 53.05 0.4K
12:43 53.03 53.05 53.03 53.05 1.3K
12:44 53.05 53.06 53.05 53.06 1.5K
12:45 53.08 53.10 53.08 53.10 2.0K
12:47 53.10 53.10 53.07 53.07 1.4K
12:48 53.08 53.08 53.08 53.08 0.7K
12:49 53.09 53.09 53.07 53.07 0.8K
12:50 53.10 53.11 53.08 53.08 1.4K
12:51 53.10 53.11 53.10 53.11 0.3K
12:52 53.11 53.11 53.08 53.08 0.9K
12:53 53.09 53.10 53.09 53.10 1.2K
12:54 53.11 53.14 53.11 53.14 3.4K
12:55 53.19 53.20 53.18 53.18 3.5K
12:56 53.19 53.19 53.19 53.19 0.3K
12:57 53.19 53.19 53.17 53.17 0.9K
12:58 53.19 53.19 53.19 53.19 0.4K
12:59 53.16 53.16 53.16 53.16 0.9K
13:00 53.18 53.18 53.18 53.18 0.9K
13:01 53.14 53.14 53.14 53.14 0.3K
13:02 53.13 53.15 53.13 53.15 0.4K
13:03 53.15 53.15 53.15 53.15 2.6K
13:04 53.14 53.15 53.14 53.14 1.4K
13:06 53.11 53.11 53.11 53.11 0.6K
13:07 53.13 53.13 53.13 53.13 0.6K
13:08 53.13 53.13 53.13 53.13 0.4K
13:09 53.11 53.11 53.09 53.11 4.4K
13:10 53.07 53.07 53.07 53.07 1.9K
13:11 53.07 53.13 53.07 53.13 2.0K
13:12 53.11 53.11 53.11 53.11 0.8K
13:13 53.06 53.06 53.06 53.06 1.2K
13:17 53.07 53.07 53.05 53.05 1.3K
13:19 53.01 53.01 52.98 52.98 2.3K
13:21 52.95 52.95 52.95 52.95 1.0K
13:23 52.92 52.96 52.92 52.96 2.0K
13:27 52.97 52.97 52.94 52.94 1.2K
13:28 52.94 52.94 52.94 52.94 0.2K
13:29 52.94 52.96 52.94 52.96 1.6K
13:30 52.96 52.97 52.95 52.97 1.7K
13:31 52.95 52.95 52.95 52.95 0.4K
13:32 52.94 52.94 52.94 52.94 1.0K
13:34 52.93 52.93 52.93 52.93 0.3K
13:35 52.93 52.93 52.93 52.93 0.2K
13:36 52.92 52.94 52.92 52.94 3.1K
13:38 52.91 52.91 52.91 52.91 0.7K
13:39 52.93 52.93 52.93 52.93 0.4K
13:40 52.89 52.89 52.87 52.87 1.5K
13:41 52.88 52.88 52.88 52.88 0.3K
13:42 52.88 52.88 52.88 52.88 0.9K
13:44 52.85 52.90 52.85 52.90 2.8K
13:45 52.89 52.91 52.89 52.91 1.5K
13:46 52.92 52.94 52.92 52.94 0.7K
13:47 52.94 52.94 52.92 52.92 1.1K
13:48 52.97 52.97 52.97 52.97 0.1K
13:49 52.97 52.98 52.97 52.98 0.9K
13:50 52.98 52.98 52.98 52.98 0.6K
13:53 52.97 52.97 52.93 52.93 3.6K
13:54 52.93 52.95 52.93 52.95 1.8K
13:56 52.93 52.95 52.93 52.95 1.1K
13:57 52.93 52.93 52.93 52.93 1.2K
13:58 52.93 52.93 52.93 52.93 0.5K
13:59 52.95 52.95 52.95 52.95 1.1K
14:01 52.94 52.94 52.94 52.94 0.1K
14:02 52.96 52.96 52.93 52.93 0.7K
14:03 52.95 52.95 52.95 52.95 0.8K
14:05 52.96 52.97 52.96 52.97 1.7K
14:07 52.96 52.97 52.96 52.97 1.8K
14:08 52.98 52.98 52.98 52.98 1.9K
14:09 52.99 52.99 52.98 52.98 2.2K
14:11 52.99 52.99 52.99 52.99 0.3K
14:12 52.99 52.99 52.97 52.97 1.1K
14:14 52.98 52.98 52.98 52.98 0.2K
14:15 52.99 53.00 52.99 53.00 0.8K
14:16 52.98 53.01 52.98 53.01 3.2K
14:18 53.01 53.01 53.01 53.01 0.1K
14:19 53.00 53.00 53.00 53.00 0.6K
14:20 53.00 53.00 53.00 53.00 0.8K
14:21 52.97 52.97 52.96 52.97 1.4K
14:22 52.97 52.97 52.95 52.95 0.9K
14:23 52.95 52.96 52.95 52.96 0.6K
14:24 52.96 52.96 52.95 52.95 1.5K
14:25 52.94 52.94 52.94 52.94 0.5K
14:26 52.92 52.92 52.92 52.92 1.0K
14:27 52.93 52.93 52.93 52.93 1.9K
14:30 52.88 52.88 52.86 52.86 1.6K
14:31 52.86 52.87 52.86 52.87 2.3K
14:33 52.88 52.88 52.88 52.88 1.0K
14:35 52.85 52.87 52.85 52.87 0.7K
14:37 52.88 52.88 52.88 52.88 1.2K
14:38 52.88 52.93 52.88 52.93 7.0K
14:39 52.93 52.93 52.93 52.93 2.4K
14:41 52.97 52.97 52.97 52.97 0.7K
14:42 53.00 53.00 53.00 53.00 0.9K
14:43 52.97 52.99 52.97 52.99 0.9K
14:44 53.00 53.00 53.00 53.00 0.6K
14:45 53.01 53.01 53.01 53.01 1.9K
14:46 52.99 52.99 52.99 52.99 1.1K
14:48 53.00 53.00 53.00 53.00 0.8K
14:49 53.01 53.01 53.01 53.01 1.4K
14:50 53.01 53.01 53.01 53.01 0.9K
14:52 53.02 53.02 53.02 53.02 1.0K
14:55 53.00 53.00 52.99 52.99 2.4K
14:56 53.01 53.03 53.01 53.03 0.7K
14:57 53.03 53.03 53.03 53.03 1.2K
14:58 53.02 53.04 53.02 53.03 0.5K
14:59 53.03 53.03 53.03 53.03 1.8K
15:00 53.03 53.03 53.03 53.03 0.2K
15:01 53.01 53.01 53.01 53.01 1.8K
15:02 53.00 53.00 52.99 52.99 1.1K
15:03 52.98 52.99 52.97 52.99 1.5K
15:04 52.96 52.96 52.96 52.96 1.5K
15:07 52.96 52.96 52.94 52.94 1.7K
15:08 52.94 52.94 52.94 52.94 0.5K
15:09 52.93 52.93 52.90 52.90 1.8K
15:10 52.88 52.90 52.88 52.88 1.3K
15:11 52.84 52.84 52.81 52.81 3.0K
15:12 52.78 52.86 52.78 52.85 9.0K
15:13 52.84 52.87 52.83 52.87 3.5K
15:14 52.89 52.89 52.89 52.89 1.7K
15:16 52.90 52.91 52.90 52.91 5.2K
15:17 52.93 52.93 52.93 52.93 1.2K
15:18 52.92 52.92 52.91 52.91 0.8K
15:19 52.90 52.90 52.90 52.90 1.0K
15:20 52.91 52.93 52.91 52.93 5.0K
15:21 52.91 52.91 52.91 52.91 0.6K
15:22 52.92 52.92 52.92 52.92 1.1K
15:23 52.92 52.92 52.92 52.92 0.5K
15:24 52.91 52.91 52.91 52.91 2.8K
15:25 52.91 52.95 52.91 52.95 4.7K
15:26 52.95 52.95 52.95 52.95 1.1K
15:27 52.96 52.97 52.92 52.92 2.8K
15:28 52.94 52.94 52.92 52.92 1.4K
15:29 52.91 52.91 52.91 52.91 0.8K
15:30 52.92 52.92 52.91 52.91 1.4K
15:31 52.91 52.91 52.91 52.91 1.5K
15:32 52.89 52.89 52.85 52.87 2.6K
15:33 52.87 52.90 52.87 52.90 6.8K
15:34 52.91 52.91 52.91 52.91 0.6K
15:35 52.88 52.89 52.88 52.89 2.9K
15:36 52.90 52.95 52.90 52.92 6.0K
15:37 52.91 52.94 52.91 52.94 2.3K
15:38 52.92 52.92 52.91 52.91 2.5K
15:39 52.94 52.95 52.94 52.95 3.0K
15:40 52.94 52.94 52.94 52.94 1.6K
15:41 52.95 53.00 52.95 53.00 5.4K
15:42 53.00 53.00 53.00 53.00 1.7K
15:43 52.98 52.98 52.97 52.97 6.1K
15:44 52.97 52.99 52.97 52.99 6.0K
15:45 52.98 52.98 52.97 52.97 1.9K
15:46 52.96 52.98 52.96 52.98 1.4K
15:47 52.97 52.97 52.95 52.96 3.5K
15:48 52.97 53.00 52.97 53.00 10.4K
15:49 52.99 52.99 52.99 52.99 1.8K
15:50 52.96 53.02 52.96 53.02 6.9K
15:51 53.01 53.02 53.01 53.02 2.8K
15:52 53.02 53.06 53.02 53.06 9.3K
15:53 53.05 53.05 53.04 53.04 3.3K
15:54 53.04 53.08 53.04 53.08 7.9K
15:55 53.06 53.07 53.03 53.03 10.9K
15:56 53.03 53.03 53.01 53.02 9.4K
15:57 52.97 52.97 52.94 52.96 8.9K
15:58 52.96 52.97 52.95 52.97 21.9K
15:59 52.99 52.99 52.92 52.92 177.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし