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
09:33 52.72 52.72 52.72 52.72 6.2K
09:34 52.76 52.76 52.76 52.76 0.4K
09:35 52.80 52.94 52.80 52.81 0.5K
09:36 52.77 52.77 52.77 52.77 0.2K
09:37 52.90 52.90 52.80 52.80 0.2K
09:38 52.91 52.91 52.91 52.91 0.2K
09:39 52.80 52.80 52.80 52.80 0.2K
09:40 52.73 52.74 52.63 52.74 1.7K
09:41 52.78 52.78 52.78 52.78 0.3K
09:42 52.78 52.98 52.78 52.98 1.3K
09:43 52.98 53.05 52.94 53.05 3.1K
09:44 53.06 53.08 53.06 53.08 1.0K
09:45 53.07 53.07 53.07 53.07 0.8K
09:46 53.05 53.05 53.05 53.05 0.2K
09:47 53.05 53.05 53.05 53.05 0.5K
09:48 53.01 53.01 53.01 53.01 0.3K
09:49 53.09 53.09 53.09 53.09 1.3K
09:51 52.92 53.00 52.92 52.94 0.8K
09:53 52.85 52.85 52.85 52.85 0.9K
09:54 52.93 52.93 52.89 52.89 0.6K
09:55 52.88 52.88 52.83 52.83 0.9K
09:56 52.71 52.71 52.71 52.71 0.1K
09:57 52.73 52.73 52.69 52.69 0.4K
09:58 52.80 52.80 52.79 52.79 0.7K
09:59 52.73 52.73 52.73 52.73 0.5K
10:00 52.73 52.83 52.73 52.82 1.8K
10:01 52.82 52.84 52.79 52.84 1.6K
10:02 52.81 52.84 52.81 52.84 0.8K
10:03 52.85 52.85 52.85 52.85 0.9K
10:04 52.86 52.90 52.86 52.90 1.9K
10:05 52.86 52.91 52.86 52.91 1.5K
10:06 52.94 52.94 52.94 52.94 0.6K
10:07 52.93 52.95 52.92 52.95 0.9K
10:08 52.90 52.93 52.90 52.93 1.1K
10:09 52.94 52.94 52.92 52.92 2.3K
10:11 52.92 52.95 52.92 52.95 1.0K
10:12 52.93 52.93 52.93 52.93 7.0K
10:13 52.94 52.94 52.94 52.94 1.8K
10:14 52.91 52.91 52.91 52.91 0.6K
10:15 52.89 52.89 52.89 52.89 0.9K
10:16 52.90 52.91 52.90 52.91 1.7K
10:19 52.85 52.85 52.85 52.85 0.6K
10:20 52.86 52.86 52.86 52.86 0.9K
10:22 52.85 52.85 52.85 52.85 0.9K
10:23 52.83 52.83 52.83 52.83 0.8K
10:24 52.87 52.87 52.83 52.86 1.7K
10:25 52.86 52.86 52.86 52.86 1.0K
10:27 52.87 52.87 52.87 52.87 0.7K
10:28 52.83 52.83 52.83 52.83 0.9K
10:30 52.81 52.81 52.79 52.79 0.9K
10:31 52.83 52.83 52.79 52.79 1.5K
10:32 52.80 52.80 52.80 52.80 0.7K
10:33 52.79 52.80 52.79 52.80 3.2K
10:34 52.83 52.83 52.83 52.83 0.8K
10:35 52.81 52.82 52.81 52.82 1.6K
10:36 52.78 52.78 52.78 52.78 0.6K
10:37 52.80 52.80 52.80 52.80 1.0K
10:39 52.76 52.76 52.76 52.76 0.2K
10:40 52.76 52.80 52.76 52.80 4.0K
10:41 52.82 52.82 52.82 52.82 1.7K
10:43 52.79 52.79 52.79 52.79 1.1K
10:44 52.82 52.82 52.77 52.77 1.8K
10:45 52.77 52.77 52.77 52.77 1.1K
10:49 52.77 52.77 52.77 52.77 1.5K
10:50 52.79 52.79 52.75 52.75 0.6K
10:51 52.78 52.78 52.78 52.78 0.5K
10:52 52.80 52.81 52.78 52.79 1.9K
10:54 52.79 52.81 52.79 52.81 3.4K
10:55 52.87 52.87 52.80 52.80 2.2K
10:57 52.81 52.81 52.81 52.81 0.8K
10:58 52.79 52.79 52.79 52.79 0.4K
10:59 52.75 52.75 52.75 52.75 0.3K
11:00 52.77 52.81 52.77 52.81 1.2K
11:01 52.81 52.83 52.76 52.76 2.6K
11:03 52.85 52.92 52.85 52.92 2.5K
11:04 52.94 52.94 52.94 52.94 0.3K
11:05 52.93 52.93 52.93 52.93 1.5K
11:06 52.94 52.94 52.94 52.94 0.3K
11:07 52.94 52.94 52.91 52.91 1.0K
11:08 52.91 52.92 52.91 52.92 1.9K
11:11 52.87 52.87 52.87 52.87 0.4K
11:12 52.87 52.87 52.87 52.87 0.2K
11:13 52.87 52.87 52.86 52.86 1.4K
11:14 52.84 52.84 52.84 52.84 0.9K
11:16 52.84 52.84 52.84 52.84 0.5K
11:17 52.80 52.80 52.80 52.80 0.3K
11:18 52.82 52.82 52.79 52.79 0.7K
11:19 52.82 52.82 52.81 52.82 0.8K
11:20 52.82 52.84 52.81 52.81 0.9K
11:21 52.83 52.83 52.83 52.83 0.4K
11:22 52.82 52.82 52.82 52.82 0.8K
11:23 52.82 52.82 52.79 52.79 0.2K
11:24 52.82 52.82 52.82 52.82 1.0K
11:26 52.79 52.80 52.79 52.80 1.0K
11:27 52.81 52.81 52.81 52.81 0.7K
11:28 52.80 52.80 52.80 52.80 2.3K
11:29 52.81 52.82 52.81 52.82 3.0K
11:30 52.84 52.84 52.83 52.83 1.6K
11:31 52.85 52.85 52.85 52.85 3.1K
11:32 52.84 52.84 52.84 52.84 1.0K
11:34 52.85 52.85 52.84 52.84 1.0K
11:35 52.86 52.86 52.85 52.85 2.1K
11:37 52.85 52.85 52.85 52.85 0.3K
11:38 52.86 52.86 52.86 52.86 1.4K
11:41 52.84 52.84 52.84 52.84 0.3K
11:42 52.83 52.84 52.83 52.84 0.9K
11:43 52.85 52.85 52.85 52.85 0.6K
11:44 52.81 52.81 52.81 52.81 0.6K
11:45 52.84 52.84 52.84 52.84 0.9K
11:46 52.83 52.83 52.83 52.83 0.4K
11:47 52.82 52.82 52.82 52.82 1.4K
11:48 52.80 52.80 52.80 52.80 0.4K
11:49 52.83 52.85 52.83 52.85 4.0K
11:50 52.85 52.85 52.85 52.85 0.3K
11:51 52.91 52.91 52.91 52.91 5.1K
11:54 52.95 52.95 52.95 52.95 0.3K
11:55 52.97 52.97 52.96 52.96 0.8K
11:56 52.98 52.98 52.96 52.96 1.3K
11:59 52.98 52.98 52.98 52.98 0.7K
12:00 52.95 52.95 52.95 52.95 0.4K
12:01 52.97 52.97 52.97 52.97 1.4K
12:03 52.92 52.92 52.88 52.88 0.6K
12:04 52.92 52.92 52.88 52.88 0.2K
12:05 52.88 52.88 52.86 52.86 1.6K
12:06 52.87 52.87 52.87 52.87 0.6K
12:07 52.90 52.90 52.90 52.90 0.3K
12:08 52.91 52.93 52.91 52.93 4.0K
12:11 52.96 52.96 52.96 52.96 2.8K
12:14 52.94 52.94 52.94 52.94 0.5K
12:15 52.95 52.95 52.94 52.94 0.6K
12:16 52.95 52.95 52.95 52.95 0.3K
12:17 52.95 52.95 52.95 52.95 0.3K
12:19 52.98 53.00 52.98 53.00 3.7K
12:21 53.00 53.00 53.00 53.00 0.2K
12:22 53.01 53.01 53.01 53.01 1.1K
12:23 53.04 53.07 53.04 53.07 0.9K
12:24 53.07 53.07 53.04 53.04 1.1K
12:25 53.05 53.06 53.05 53.05 1.1K
12:26 53.06 53.06 53.06 53.06 0.9K
12:27 53.06 53.06 53.05 53.05 2.5K
12:32 53.02 53.02 53.02 53.02 0.4K
12:33 53.08 53.08 53.08 53.08 1.1K
12:34 53.12 53.12 53.12 53.12 2.1K
12:37 53.11 53.11 53.11 53.11 0.7K
12:38 53.12 53.12 53.12 53.12 0.8K
12:39 53.12 53.12 53.12 53.12 1.2K
12:41 53.11 53.12 53.11 53.12 0.6K
12:42 53.12 53.12 53.12 53.12 0.7K
12:43 53.12 53.13 53.12 53.13 2.5K
12:44 53.16 53.16 53.16 53.16 0.8K
12:45 53.16 53.16 53.16 53.16 1.7K
12:48 53.17 53.17 53.17 53.17 0.5K
12:49 53.17 53.17 53.16 53.16 1.2K
12:51 53.15 53.15 53.15 53.15 0.3K
12:52 53.14 53.14 53.13 53.13 1.5K
12:53 53.14 53.14 53.14 53.14 0.1K
12:54 53.13 53.13 53.13 53.13 1.7K
12:56 53.12 53.12 53.12 53.12 0.5K
12:57 53.10 53.10 53.10 53.10 0.2K
12:58 53.15 53.15 53.15 53.15 3.8K
13:00 53.16 53.16 53.16 53.16 1.0K
13:01 53.12 53.12 53.12 53.12 0.5K
13:02 53.15 53.15 53.14 53.14 2.0K
13:04 53.16 53.16 53.16 53.16 1.3K
13:06 53.17 53.17 53.14 53.14 1.0K
13:07 53.15 53.15 53.15 53.15 0.8K
13:09 53.13 53.13 53.12 53.12 1.0K
13:10 53.10 53.10 53.10 53.10 1.0K
13:12 53.12 53.12 53.10 53.10 0.8K
13:14 53.10 53.10 53.10 53.10 0.5K
13:15 53.11 53.11 53.10 53.10 0.6K
13:17 53.10 53.10 53.07 53.07 0.9K
13:18 53.07 53.07 53.07 53.07 1.2K
13:20 53.07 53.08 53.07 53.07 0.5K
13:21 53.09 53.09 53.09 53.09 0.3K
13:22 53.07 53.09 53.07 53.09 0.9K
13:23 53.10 53.12 53.10 53.12 2.8K
13:24 53.11 53.13 53.11 53.13 1.5K
13:25 53.13 53.14 53.13 53.14 1.1K
13:26 53.15 53.15 53.15 53.15 0.5K
13:27 53.15 53.15 53.15 53.15 0.3K
13:28 53.17 53.18 53.17 53.18 1.9K
13:32 53.18 53.18 53.16 53.16 1.2K
13:33 53.12 53.12 53.12 53.12 0.5K
13:35 53.13 53.13 53.13 53.13 0.6K
13:37 53.12 53.13 53.12 53.13 1.3K
13:38 53.15 53.15 53.15 53.15 0.9K
13:39 53.15 53.15 53.15 53.15 1.6K
13:40 53.16 53.16 53.16 53.16 1.2K
13:41 53.18 53.21 53.18 53.21 1.1K
13:42 53.20 53.20 53.19 53.19 0.4K
13:43 53.21 53.21 53.21 53.21 0.6K
13:44 53.21 53.22 53.21 53.22 1.4K
13:46 53.22 53.23 53.22 53.22 2.5K
13:49 53.23 53.23 53.23 53.23 1.0K
13:51 53.24 53.24 53.20 53.20 4.5K
13:53 53.24 53.25 53.24 53.25 2.4K
13:54 53.25 53.25 53.25 53.25 0.4K
13:55 53.25 53.25 53.25 53.25 1.8K
13:57 53.22 53.22 53.22 53.22 0.7K
13:59 53.22 53.22 53.22 53.22 1.1K
14:00 53.22 53.22 53.22 53.22 1.0K
14:01 53.18 53.18 53.18 53.18 0.8K
14:03 53.17 53.17 53.14 53.16 0.8K
14:04 53.18 53.18 53.15 53.15 5.2K
14:07 53.15 53.18 53.15 53.17 1.4K
14:08 53.15 53.15 53.15 53.15 1.9K
14:09 53.14 53.14 53.14 53.14 0.5K
14:10 53.15 53.15 53.15 53.15 1.8K
14:13 53.13 53.13 53.12 53.12 0.9K
14:14 53.09 53.09 53.06 53.07 0.7K
14:15 53.05 53.05 53.05 53.05 1.1K
14:16 53.05 53.05 53.05 53.05 1.2K
14:18 53.05 53.07 53.05 53.07 1.4K
14:19 53.06 53.06 53.06 53.06 2.5K
14:20 53.07 53.08 53.07 53.08 1.4K
14:21 53.08 53.09 53.08 53.09 0.9K
14:22 53.09 53.09 53.09 53.09 2.2K
14:24 53.11 53.11 53.11 53.11 1.2K
14:26 53.08 53.10 53.08 53.10 1.4K
14:27 53.09 53.09 53.09 53.09 0.4K
14:28 53.10 53.10 53.10 53.10 0.6K
14:29 53.10 53.10 53.10 53.10 0.5K
14:30 53.09 53.09 53.09 53.09 0.7K
14:31 53.08 53.10 53.08 53.10 1.4K
14:32 53.09 53.09 53.09 53.09 0.2K
14:33 53.11 53.11 53.09 53.09 0.8K
14:34 53.11 53.13 53.11 53.12 2.6K
14:35 53.12 53.12 53.11 53.11 3.0K
14:39 53.08 53.08 53.08 53.08 0.5K
14:40 53.08 53.09 53.08 53.09 1.5K
14:41 53.09 53.09 53.09 53.09 0.7K
14:42 53.07 53.07 53.07 53.07 0.4K
14:43 53.06 53.07 53.06 53.07 1.5K
14:44 53.08 53.08 53.07 53.07 0.5K
14:45 53.08 53.08 53.08 53.08 0.8K
14:46 53.09 53.09 53.08 53.08 0.6K
14:47 53.09 53.10 53.09 53.10 2.8K
14:48 53.10 53.10 53.09 53.09 0.7K
14:49 53.08 53.08 53.08 53.08 0.3K
14:50 53.09 53.09 53.09 53.09 1.0K
14:51 53.10 53.10 53.10 53.10 0.3K
14:52 53.08 53.11 53.08 53.11 3.7K
14:53 53.09 53.09 53.09 53.09 0.5K
14:54 53.10 53.10 53.10 53.10 1.0K
14:55 53.11 53.11 53.11 53.11 1.0K
14:56 53.12 53.12 53.12 53.12 0.3K
14:57 53.11 53.11 53.11 53.11 0.8K
14:58 53.12 53.12 53.12 53.12 0.3K
14:59 53.12 53.13 53.12 53.13 4.2K
15:00 53.15 53.15 53.14 53.14 1.4K
15:02 53.14 53.14 53.14 53.14 1.2K
15:03 53.12 53.12 53.12 53.12 0.9K
15:04 53.10 53.10 53.10 53.10 1.1K
15:05 53.08 53.08 53.08 53.08 0.6K
15:06 53.05 53.05 53.05 53.05 0.6K
15:07 53.05 53.05 53.01 53.01 1.2K
15:08 53.04 53.04 53.04 53.04 1.2K
15:09 53.04 53.04 53.04 53.04 0.7K
15:10 53.03 53.04 53.03 53.04 1.0K
15:11 53.04 53.05 53.04 53.05 4.7K
15:13 53.08 53.08 53.08 53.08 3.1K
15:17 53.11 53.11 53.11 53.11 0.9K
15:18 53.11 53.11 53.11 53.11 10.9K
15:20 53.10 53.10 53.07 53.07 2.8K
15:21 53.10 53.10 53.10 53.10 1.1K
15:22 53.11 53.12 53.11 53.12 1.3K
15:23 53.11 53.11 53.11 53.11 2.1K
15:24 53.12 53.13 53.12 53.13 1.8K
15:25 53.12 53.12 53.12 53.12 0.8K
15:26 53.12 53.12 53.12 53.12 1.6K
15:27 53.12 53.12 53.12 53.12 1.1K
15:28 53.10 53.11 53.08 53.08 2.1K
15:29 53.08 53.08 53.08 53.08 0.5K
15:30 53.07 53.10 53.06 53.10 3.1K
15:31 53.10 53.10 53.07 53.07 1.8K
15:32 53.08 53.08 53.07 53.07 0.6K
15:33 53.07 53.07 53.05 53.05 2.9K
15:34 53.04 53.04 53.04 53.04 0.3K
15:35 53.05 53.05 53.04 53.05 1.6K
15:36 53.05 53.05 53.05 53.05 1.9K
15:37 53.05 53.05 53.05 53.05 1.2K
15:38 53.06 53.06 53.03 53.03 3.8K
15:39 53.03 53.03 53.00 53.00 1.5K
15:40 53.01 53.01 52.99 52.99 1.7K
15:41 53.00 53.01 53.00 53.01 3.5K
15:42 53.02 53.02 53.02 53.02 1.7K
15:43 53.03 53.03 53.02 53.03 2.1K
15:44 53.03 53.03 53.03 53.03 3.5K
15:45 53.03 53.03 53.03 53.03 0.4K
15:46 53.05 53.06 53.05 53.06 5.9K
15:47 53.06 53.11 53.06 53.11 4.3K
15:48 53.10 53.12 53.10 53.12 2.4K
15:49 53.12 53.12 53.09 53.09 3.2K
15:50 53.07 53.13 53.07 53.13 11.1K
15:51 53.15 53.16 53.15 53.16 5.9K
15:52 53.16 53.16 53.16 53.16 2.7K
15:53 53.18 53.18 53.16 53.16 3.7K
15:54 53.17 53.22 53.17 53.22 7.5K
15:55 53.20 53.20 53.20 53.20 5.5K
15:56 53.18 53.18 53.18 53.18 10.0K
15:57 53.18 53.18 53.16 53.18 8.7K
15:58 53.17 53.21 53.17 53.20 20.3K
15:59 53.20 53.24 53.18 53.18 237.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし