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 53.67 53.75 53.40 53.75 6.5K
09:31 53.35 53.35 53.35 53.35 1.5K
09:34 53.44 53.44 53.44 53.44 0.4K
09:38 53.14 53.27 53.14 53.27 2.3K
09:39 53.16 53.16 53.16 53.16 2.1K
09:41 53.13 53.13 53.13 53.13 0.8K
09:44 53.21 53.21 53.21 53.21 2.8K
09:50 53.36 53.36 53.36 53.36 0.8K
09:51 53.32 53.32 53.15 53.15 0.6K
09:52 53.29 53.29 53.29 53.29 0.8K
09:53 53.21 53.21 53.21 53.21 0.6K
09:58 53.31 53.31 53.16 53.16 1.6K
09:59 53.11 53.11 53.11 53.11 0.4K
10:00 53.11 53.11 53.07 53.07 1.2K
10:02 53.04 53.10 53.04 53.04 2.2K
10:04 53.00 53.00 53.00 53.00 2.6K
10:10 53.00 53.00 53.00 53.00 1.0K
10:11 53.04 53.05 53.04 53.05 4.9K
10:12 53.05 53.05 53.03 53.03 0.9K
10:13 53.17 53.20 53.15 53.20 8.5K
10:14 53.15 53.19 53.15 53.19 2.3K
10:15 53.27 53.27 53.27 53.27 0.9K
10:16 53.23 53.28 53.23 53.28 3.0K
10:17 53.31 53.31 53.31 53.31 0.4K
10:18 53.35 53.35 53.29 53.29 1.0K
10:20 53.31 53.31 53.31 53.31 0.6K
10:21 53.28 53.28 53.28 53.28 1.0K
10:22 53.30 53.30 53.30 53.30 0.6K
10:23 53.30 53.30 53.30 53.30 0.4K
10:24 53.32 53.32 53.32 53.32 0.3K
10:25 53.31 53.31 53.31 53.31 0.6K
10:27 53.35 53.35 53.35 53.35 0.3K
10:28 53.30 53.32 53.30 53.32 0.9K
10:29 53.31 53.31 53.31 53.31 0.4K
10:30 53.28 53.31 53.28 53.31 0.9K
10:31 53.30 53.30 53.30 53.30 0.5K
10:32 53.26 53.26 53.25 53.25 1.6K
10:36 53.24 53.25 53.22 53.22 0.8K
10:38 53.21 53.22 53.21 53.22 1.2K
10:40 53.21 53.21 53.20 53.20 1.0K
10:41 53.20 53.34 53.20 53.34 5.5K
10:47 53.18 53.25 53.18 53.25 1.4K
10:48 53.30 53.30 53.30 53.30 0.5K
10:50 53.30 53.30 53.30 53.30 1.0K
10:54 53.27 53.27 53.26 53.26 1.0K
10:56 53.26 53.32 53.26 53.31 2.0K
10:57 53.35 53.36 53.35 53.36 1.9K
11:01 53.31 53.31 53.31 53.31 0.8K
11:02 53.30 53.30 53.30 53.30 0.2K
11:03 53.28 53.28 53.28 53.28 0.9K
11:04 53.28 53.28 53.28 53.28 0.9K
11:05 53.28 53.28 53.23 53.23 1.0K
11:07 53.20 53.20 53.20 53.20 1.3K
11:08 53.18 53.18 53.18 53.18 0.6K
11:09 53.11 53.13 53.11 53.13 0.4K
11:10 53.15 53.15 53.14 53.14 1.2K
11:11 53.13 53.13 53.13 53.13 0.1K
11:12 53.14 53.14 53.14 53.14 0.2K
11:13 53.16 53.18 53.16 53.18 1.7K
11:16 53.18 53.18 53.18 53.18 0.3K
11:17 53.14 53.14 53.14 53.14 0.5K
11:19 53.17 53.17 53.17 53.17 1.4K
11:21 53.15 53.15 53.15 53.15 0.2K
11:22 53.14 53.14 53.14 53.14 0.2K
11:23 53.04 53.10 53.04 53.10 0.6K
11:24 53.06 53.06 53.06 53.06 0.2K
11:25 53.07 53.07 53.07 53.07 0.3K
11:26 53.10 53.10 53.10 53.10 1.0K
11:27 53.09 53.09 53.09 53.09 0.6K
11:30 53.08 53.08 53.08 53.08 8.4K
11:32 53.07 53.07 53.07 53.07 0.9K
11:35 53.11 53.11 53.11 53.11 1.4K
11:36 53.17 53.17 53.16 53.16 1.4K
11:39 53.18 53.18 53.18 53.18 0.6K
11:41 53.14 53.18 53.14 53.18 1.2K
11:43 53.20 53.20 53.20 53.20 1.5K
11:46 53.22 53.22 53.22 53.22 0.2K
11:47 53.23 53.23 53.23 53.23 0.3K
11:48 53.21 53.21 53.21 53.21 0.5K
11:49 53.22 53.22 53.22 53.22 0.7K
11:50 53.23 53.23 53.23 53.23 1.0K
11:53 53.26 53.26 53.26 53.26 0.2K
11:54 53.26 53.26 53.24 53.24 1.6K
11:58 53.24 53.24 53.24 53.24 0.9K
11:59 53.24 53.24 53.24 53.24 1.0K
12:01 53.24 53.24 53.24 53.24 1.0K
12:03 53.24 53.24 53.24 53.24 0.4K
12:04 53.20 53.20 53.20 53.20 0.3K
12:05 53.22 53.22 53.21 53.21 1.4K
12:06 53.22 53.23 53.22 53.23 1.0K
12:08 53.20 53.21 53.20 53.21 0.5K
12:09 53.22 53.22 53.22 53.22 1.7K
12:10 53.25 53.25 53.25 53.25 1.6K
12:13 53.24 53.24 53.24 53.24 0.3K
12:14 53.24 53.24 53.24 53.24 0.8K
12:16 53.24 53.24 53.24 53.24 0.1K
12:17 53.22 53.22 53.22 53.22 0.4K
12:18 53.21 53.21 53.21 53.21 0.6K
12:19 53.21 53.21 53.21 53.21 0.5K
12:20 53.20 53.20 53.20 53.20 0.5K
12:22 53.18 53.23 53.18 53.23 1.3K
12:25 53.23 53.23 53.23 53.23 0.5K
12:26 53.24 53.24 53.24 53.24 1.5K
12:29 53.31 53.34 53.31 53.34 1.9K
12:32 53.31 53.31 53.31 53.31 1.3K
12:35 53.33 53.33 53.32 53.32 1.7K
12:38 53.33 53.33 53.33 53.33 0.6K
12:40 53.33 53.33 53.33 53.33 1.4K
12:41 53.36 53.36 53.36 53.36 1.4K
12:45 53.33 53.37 53.33 53.37 0.8K
12:46 53.35 53.35 53.35 53.35 1.4K
12:50 53.39 53.39 53.36 53.36 1.7K
12:52 53.38 53.38 53.38 53.38 0.1K
12:53 53.37 53.37 53.37 53.37 1.2K
12:54 53.37 53.38 53.37 53.38 0.5K
12:55 53.35 53.35 53.35 53.35 0.6K
12:56 53.35 53.35 53.35 53.35 0.3K
12:58 53.37 53.37 53.37 53.37 1.5K
13:00 53.34 53.34 53.34 53.34 1.0K
13:01 53.27 53.27 53.27 53.27 0.5K
13:03 53.30 53.30 53.30 53.30 1.6K
13:04 53.33 53.33 53.33 53.33 0.5K
13:05 53.32 53.32 53.32 53.32 0.1K
13:06 53.33 53.33 53.33 53.33 0.8K
13:09 53.32 53.32 53.32 53.32 0.8K
13:11 53.31 53.31 53.30 53.30 1.3K
13:12 53.29 53.29 53.29 53.29 0.4K
13:14 53.29 53.30 53.29 53.30 0.6K
13:15 53.29 53.29 53.29 53.29 0.1K
13:16 53.28 53.28 53.26 53.27 1.7K
13:19 53.22 53.22 53.22 53.22 0.6K
13:20 53.20 53.24 53.20 53.24 2.3K
13:22 53.23 53.23 53.23 53.23 0.3K
13:23 53.25 53.25 53.25 53.25 1.4K
13:27 53.23 53.23 53.23 53.23 1.0K
13:29 53.18 53.18 53.18 53.18 0.4K
13:30 53.15 53.15 53.15 53.15 0.3K
13:31 53.19 53.19 53.19 53.19 0.3K
13:32 53.19 53.19 53.19 53.19 0.7K
13:33 53.19 53.19 53.18 53.18 0.5K
13:34 53.19 53.20 53.19 53.20 1.5K
13:35 53.22 53.22 53.22 53.22 1.2K
13:39 53.21 53.23 53.21 53.21 3.6K
13:43 53.26 53.27 53.26 53.27 1.9K
13:45 53.31 53.31 53.31 53.31 1.3K
13:48 53.31 53.31 53.31 53.31 0.4K
13:49 53.31 53.31 53.31 53.31 0.6K
13:50 53.32 53.32 53.29 53.29 2.3K
13:51 53.27 53.27 53.27 53.27 0.5K
13:52 53.29 53.29 53.28 53.28 0.6K
13:53 53.23 53.23 53.23 53.23 0.5K
13:54 53.28 53.28 53.28 53.28 1.0K
13:56 53.27 53.27 53.27 53.27 0.8K
13:58 53.27 53.27 53.27 53.27 1.6K
13:59 53.28 53.28 53.28 53.28 0.7K
14:01 53.28 53.30 53.28 53.30 3.2K
14:03 53.30 53.30 53.30 53.30 0.6K
14:05 53.27 53.27 53.25 53.25 0.9K
14:06 53.25 53.25 53.25 53.25 0.6K
14:08 53.23 53.23 53.23 53.23 3.4K
14:14 53.24 53.24 53.23 53.23 1.1K
14:15 53.22 53.22 53.22 53.22 0.6K
14:16 53.22 53.22 53.22 53.22 0.3K
14:17 53.25 53.25 53.22 53.24 2.1K
14:18 53.22 53.22 53.22 53.22 0.5K
14:19 53.24 53.25 53.24 53.25 0.9K
14:20 53.24 53.24 53.21 53.21 2.9K
14:27 53.15 53.15 53.15 53.15 0.6K
14:28 53.18 53.18 53.18 53.18 1.2K
14:29 53.18 53.18 53.18 53.18 1.1K
14:31 53.17 53.17 53.17 53.17 0.5K
14:32 53.18 53.18 53.18 53.18 0.4K
14:33 53.14 53.14 53.14 53.14 0.9K
14:35 53.16 53.18 53.16 53.18 2.4K
14:36 53.19 53.19 53.19 53.19 0.4K
14:37 53.21 53.22 53.21 53.22 2.3K
14:39 53.21 53.21 53.21 53.21 0.3K
14:40 53.21 53.21 53.21 53.21 0.4K
14:41 53.22 53.22 53.22 53.22 1.0K
14:42 53.20 53.20 53.20 53.20 0.4K
14:43 53.18 53.19 53.18 53.19 1.3K
14:44 53.19 53.19 53.19 53.19 0.1K
14:45 53.20 53.20 53.18 53.18 2.5K
14:46 53.17 53.17 53.17 53.17 1.5K
14:48 53.17 53.19 53.17 53.19 1.4K
14:49 53.17 53.17 53.17 53.17 0.4K
14:50 53.18 53.18 53.18 53.18 0.8K
14:51 53.20 53.20 53.20 53.20 1.8K
14:52 53.22 53.22 53.22 53.22 1.5K
14:54 53.22 53.22 53.22 53.22 0.3K
14:55 53.23 53.23 53.22 53.22 1.2K
14:57 53.23 53.24 53.23 53.24 1.4K
14:58 53.24 53.24 53.24 53.24 2.6K
15:01 53.27 53.27 53.27 53.27 0.7K
15:02 53.27 53.27 53.27 53.27 1.2K
15:03 53.27 53.27 53.27 53.27 0.5K
15:04 53.27 53.27 53.27 53.27 1.0K
15:05 53.29 53.29 53.29 53.29 2.3K
15:06 53.30 53.30 53.30 53.30 0.8K
15:07 53.29 53.31 53.29 53.31 1.3K
15:08 53.30 53.30 53.30 53.30 0.7K
15:09 53.30 53.30 53.30 53.30 1.1K
15:10 53.27 53.27 53.27 53.27 0.9K
15:11 53.27 53.27 53.27 53.27 1.3K
15:12 53.28 53.28 53.28 53.28 1.7K
15:13 53.27 53.27 53.26 53.27 2.9K
15:14 53.27 53.29 53.26 53.29 4.5K
15:17 53.26 53.26 53.24 53.24 0.7K
15:18 53.25 53.26 53.25 53.26 1.5K
15:19 53.28 53.28 53.28 53.28 1.3K
15:20 53.26 53.28 53.26 53.28 1.8K
15:21 53.29 53.29 53.28 53.28 1.0K
15:22 53.29 53.29 53.29 53.29 1.3K
15:23 53.26 53.26 53.26 53.26 2.4K
15:25 53.23 53.23 53.23 53.23 1.8K
15:26 53.20 53.20 53.19 53.19 1.6K
15:27 53.21 53.23 53.21 53.23 2.6K
15:28 53.23 53.23 53.23 53.23 1.1K
15:29 53.24 53.24 53.24 53.24 1.9K
15:30 53.24 53.26 53.24 53.26 3.3K
15:31 53.26 53.26 53.24 53.24 1.0K
15:32 53.24 53.25 53.24 53.25 1.1K
15:33 53.23 53.26 53.23 53.26 2.3K
15:34 53.23 53.24 53.23 53.24 3.9K
15:35 53.27 53.27 53.27 53.27 0.3K
15:36 53.27 53.28 53.25 53.28 4.9K
15:38 53.26 53.26 53.24 53.24 0.8K
15:39 53.27 53.27 53.23 53.23 1.8K
15:40 53.23 53.26 53.23 53.26 1.9K
15:41 53.23 53.27 53.23 53.27 4.8K
15:42 53.26 53.26 53.26 53.26 1.6K
15:43 53.25 53.25 53.25 53.25 1.1K
15:44 53.27 53.27 53.23 53.23 3.2K
15:45 53.21 53.22 53.21 53.22 0.5K
15:46 53.21 53.26 53.20 53.26 5.6K
15:47 53.27 53.27 53.26 53.27 3.1K
15:48 53.27 53.27 53.26 53.26 3.4K
15:49 53.24 53.24 53.22 53.22 3.2K
15:50 53.23 53.26 53.23 53.26 3.7K
15:51 53.23 53.27 53.22 53.27 5.7K
15:52 53.28 53.29 53.28 53.28 4.3K
15:53 53.28 53.28 53.25 53.24 2.9K
15:54 53.24 53.30 53.24 53.29 6.9K
15:55 53.34 53.37 53.34 53.37 5.0K
15:56 53.36 53.36 53.33 53.33 6.1K
15:57 53.34 53.38 53.34 53.38 8.5K
15:58 53.38 53.40 53.35 53.35 11.4K
15:59 53.36 53.37 53.32 53.37 178.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし