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 53.20 53.42 53.20 53.42 3.2K
09:33 53.41 53.41 53.41 53.41 0.7K
09:35 53.49 53.65 53.49 53.65 2.0K
09:36 53.63 53.63 53.63 53.63 0.6K
09:37 53.72 53.72 53.65 53.71 1.7K
09:38 53.58 53.59 53.57 53.59 2.8K
09:39 53.69 53.79 53.69 53.79 2.4K
09:40 53.73 53.89 53.73 53.89 1.3K
09:41 53.86 53.86 53.82 53.82 0.5K
09:42 53.89 53.89 53.86 53.86 0.5K
09:43 53.89 53.91 53.84 53.84 0.4K
09:44 53.90 53.90 53.90 53.90 0.8K
09:45 53.90 53.90 53.90 53.90 0.4K
09:46 53.83 53.83 53.83 53.83 0.2K
09:47 53.88 53.88 53.88 53.88 0.4K
09:48 53.73 53.82 53.73 53.73 2.5K
09:49 53.82 53.82 53.82 53.82 0.4K
09:50 53.74 53.82 53.74 53.82 2.1K
09:51 53.82 53.82 53.74 53.74 1.8K
09:53 53.74 53.80 53.74 53.80 0.8K
09:55 53.76 53.82 53.76 53.82 1.0K
09:56 53.78 53.78 53.78 53.78 0.7K
09:57 53.78 53.81 53.78 53.81 0.6K
09:58 53.77 53.77 53.77 53.77 1.3K
09:59 53.81 53.81 53.81 53.81 0.9K
10:00 53.83 53.83 53.83 53.83 0.5K
10:01 53.79 53.79 53.72 53.72 1.0K
10:02 53.74 53.74 53.64 53.64 0.7K
10:03 53.63 53.63 53.63 53.63 0.5K
10:04 53.66 53.66 53.65 53.65 1.0K
10:05 53.61 53.61 53.61 53.61 1.2K
10:06 53.65 53.65 53.63 53.63 5.2K
10:08 53.64 53.64 53.64 53.64 1.8K
10:09 53.70 53.70 53.61 53.61 1.7K
10:10 53.60 53.60 53.52 53.52 2.8K
10:11 53.58 53.58 53.54 53.56 0.8K
10:12 53.62 53.67 53.62 53.67 1.3K
10:13 53.62 53.70 53.62 53.66 1.2K
10:14 53.66 53.66 53.66 53.66 0.1K
10:15 53.68 53.68 53.68 53.68 0.8K
10:17 53.64 53.68 53.61 53.61 1.0K
10:18 53.62 53.62 53.62 53.62 0.6K
10:20 53.62 53.62 53.62 53.62 0.5K
10:21 53.66 53.66 53.65 53.65 1.0K
10:22 53.68 53.68 53.68 53.68 0.1K
10:23 53.65 53.66 53.65 53.66 0.8K
10:24 53.66 53.66 53.66 53.66 0.3K
10:25 53.66 53.66 53.66 53.66 0.6K
10:27 53.71 53.71 53.63 53.63 2.7K
10:29 53.61 53.61 53.61 53.61 0.8K
10:30 53.70 53.70 53.70 53.70 0.3K
10:31 53.65 53.65 53.60 53.60 0.6K
10:34 53.64 53.64 53.64 53.64 0.6K
10:35 53.66 53.66 53.66 53.66 0.7K
10:36 53.65 53.65 53.65 53.65 1.0K
10:38 53.57 53.63 53.56 53.63 0.9K
10:39 53.56 53.56 53.55 53.55 0.3K
10:40 53.57 53.60 53.57 53.59 1.0K
10:41 53.59 53.64 53.59 53.64 1.9K
10:42 53.61 53.61 53.58 53.58 0.7K
10:43 53.57 53.57 53.53 53.53 0.7K
10:44 53.54 53.54 53.54 53.54 1.5K
10:46 53.53 53.53 53.53 53.53 0.6K
10:47 53.51 53.51 53.51 53.51 1.1K
10:50 53.52 53.52 53.52 53.52 0.7K
10:51 53.55 53.55 53.55 53.55 0.8K
10:53 53.56 53.58 53.56 53.58 2.1K
10:54 53.60 53.60 53.60 53.60 0.8K
10:56 53.64 53.68 53.64 53.68 1.9K
10:57 53.72 53.72 53.72 53.72 1.5K
10:58 53.70 53.70 53.70 53.70 0.8K
11:01 53.67 53.69 53.67 53.68 1.3K
11:02 53.68 53.68 53.68 53.68 0.5K
11:03 53.72 53.72 53.69 53.69 0.6K
11:04 53.70 53.71 53.70 53.71 2.2K
11:05 53.71 53.71 53.71 53.71 0.5K
11:06 53.70 53.70 53.70 53.70 0.2K
11:07 53.71 53.72 53.71 53.72 0.6K
11:08 53.72 53.72 53.72 53.72 0.8K
11:09 53.74 53.74 53.74 53.74 1.9K
11:10 53.81 53.84 53.81 53.84 3.1K
11:12 53.80 53.80 53.80 53.80 0.6K
11:13 53.78 53.78 53.78 53.78 0.2K
11:14 53.76 53.76 53.75 53.75 0.9K
11:15 53.72 53.72 53.72 53.72 0.1K
11:16 53.72 53.74 53.72 53.74 0.7K
11:17 53.75 53.75 53.75 53.75 1.1K
11:21 53.68 53.69 53.68 53.69 1.0K
11:23 53.67 53.67 53.67 53.67 0.4K
11:24 53.67 53.67 53.67 53.67 0.3K
11:25 53.66 53.66 53.66 53.66 0.2K
11:26 53.66 53.66 53.63 53.63 1.2K
11:27 53.66 53.66 53.64 53.64 1.5K
11:28 53.62 53.62 53.62 53.62 0.4K
11:30 53.61 53.61 53.61 53.61 1.3K
11:32 53.63 53.63 53.63 53.63 0.9K
11:33 53.64 53.64 53.64 53.64 1.0K
11:34 53.64 53.64 53.64 53.64 0.3K
11:35 53.64 53.64 53.64 53.64 0.6K
11:37 53.64 53.65 53.64 53.65 0.7K
11:38 53.66 53.66 53.66 53.66 1.0K
11:39 53.68 53.68 53.68 53.68 0.4K
11:40 53.66 53.66 53.66 53.66 0.7K
11:41 53.67 53.68 53.67 53.67 1.9K
11:43 53.71 53.71 53.71 53.71 0.3K
11:44 53.71 53.71 53.71 53.71 0.3K
11:46 53.73 53.74 53.73 53.74 1.7K
11:48 53.73 53.73 53.73 53.73 0.6K
11:49 53.74 53.74 53.74 53.74 0.1K
11:50 53.70 53.70 53.70 53.70 1.0K
11:51 53.67 53.67 53.67 53.67 0.4K
11:52 53.69 53.69 53.69 53.69 2.0K
11:54 53.74 53.75 53.73 53.75 1.0K
11:57 53.78 53.78 53.78 53.78 1.1K
11:58 53.80 53.80 53.80 53.80 0.6K
12:00 53.73 53.77 53.73 53.77 1.0K
12:01 53.78 53.79 53.78 53.79 0.8K
12:02 53.79 53.79 53.79 53.79 1.1K
12:04 53.81 53.81 53.81 53.81 0.4K
12:06 53.82 53.82 53.82 53.82 1.1K
12:07 53.83 53.83 53.83 53.83 0.6K
12:08 53.83 53.83 53.83 53.83 0.2K
12:09 53.82 53.82 53.82 53.82 2.1K
12:11 53.79 53.79 53.79 53.79 0.9K
12:13 53.81 53.81 53.78 53.78 1.7K
12:15 53.78 53.78 53.78 53.78 0.1K
12:16 53.77 53.77 53.77 53.77 0.5K
12:17 53.77 53.77 53.76 53.76 0.3K
12:18 53.74 53.74 53.74 53.74 1.1K
12:21 53.73 53.74 53.73 53.74 1.8K
12:22 53.75 53.75 53.75 53.75 1.0K
12:25 53.74 53.74 53.74 53.74 2.1K
12:31 53.74 53.74 53.74 53.74 0.6K
12:32 53.75 53.75 53.75 53.75 1.9K
12:37 53.78 53.78 53.78 53.78 0.3K
12:38 53.79 53.79 53.79 53.79 0.8K
12:39 53.79 53.79 53.79 53.79 0.8K
12:41 53.79 53.79 53.79 53.79 0.6K
12:42 53.78 53.78 53.78 53.78 1.1K
12:43 53.77 53.77 53.77 53.77 0.8K
12:44 53.78 53.78 53.78 53.78 0.7K
12:45 53.80 53.80 53.80 53.80 0.5K
12:46 53.81 53.81 53.81 53.81 0.3K
12:47 53.79 53.79 53.76 53.76 1.3K
12:48 53.77 53.77 53.77 53.77 0.5K
12:49 53.78 53.78 53.77 53.77 1.0K
12:52 53.76 53.76 53.76 53.76 1.0K
12:55 53.78 53.78 53.78 53.78 2.4K
12:57 53.74 53.74 53.74 53.74 0.5K
12:58 53.76 53.76 53.76 53.76 0.8K
12:59 53.77 53.77 53.77 53.77 0.4K
13:00 53.78 53.78 53.78 53.78 0.3K
13:01 53.77 53.77 53.77 53.77 0.6K
13:03 53.75 53.75 53.75 53.75 0.1K
13:04 53.73 53.73 53.72 53.72 1.4K
13:07 53.73 53.73 53.73 53.73 0.5K
13:08 53.73 53.73 53.73 53.73 0.7K
13:09 53.74 53.74 53.74 53.74 0.3K
13:10 53.74 53.74 53.74 53.74 1.1K
13:11 53.74 53.74 53.74 53.74 1.2K
13:12 53.76 53.77 53.76 53.76 1.2K
13:13 53.77 53.77 53.77 53.77 1.3K
13:15 53.73 53.73 53.73 53.73 1.5K
13:17 53.74 53.74 53.73 53.73 1.4K
13:21 53.73 53.73 53.73 53.73 0.5K
13:22 53.69 53.69 53.69 53.69 1.1K
13:24 53.68 53.68 53.68 53.68 1.3K
13:27 53.70 53.70 53.70 53.70 1.1K
13:28 53.72 53.72 53.72 53.72 0.6K
13:29 53.75 53.75 53.75 53.75 0.5K
13:30 53.75 53.75 53.75 53.75 0.3K
13:31 53.75 53.75 53.75 53.75 0.4K
13:32 53.75 53.75 53.75 53.75 0.1K
13:33 53.75 53.77 53.75 53.77 2.5K
13:34 53.77 53.77 53.77 53.77 0.6K
13:36 53.78 53.79 53.78 53.79 0.7K
13:38 53.77 53.77 53.75 53.75 2.0K
13:41 53.72 53.72 53.72 53.72 0.5K
13:42 53.73 53.73 53.73 53.73 0.6K
13:43 53.73 53.73 53.73 53.73 0.6K
13:44 53.73 53.73 53.73 53.73 0.7K
13:46 53.72 53.72 53.72 53.72 0.8K
13:47 53.69 53.69 53.69 53.69 0.7K
13:48 53.66 53.66 53.66 53.66 0.5K
13:49 53.69 53.69 53.69 53.69 1.6K
13:51 53.69 53.71 53.69 53.71 1.7K
13:52 53.69 53.69 53.69 53.69 0.4K
13:53 53.70 53.70 53.70 53.70 0.2K
13:54 53.69 53.69 53.69 53.69 0.1K
13:55 53.69 53.69 53.67 53.67 0.5K
13:56 53.68 53.68 53.68 53.68 3.4K
13:58 53.67 53.67 53.67 53.67 0.7K
14:00 53.65 53.66 53.65 53.66 0.3K
14:01 53.65 53.65 53.65 53.65 0.1K
14:02 53.64 53.64 53.63 53.63 1.0K
14:03 53.62 53.62 53.62 53.62 0.1K
14:04 53.62 53.62 53.62 53.62 1.0K
14:05 53.62 53.62 53.61 53.61 1.7K
14:07 53.61 53.61 53.61 53.61 0.2K
14:08 53.62 53.63 53.62 53.63 2.2K
14:09 53.61 53.63 53.61 53.63 1.2K
14:11 53.64 53.64 53.64 53.64 0.7K
14:12 53.64 53.64 53.64 53.64 0.9K
14:13 53.63 53.63 53.63 53.63 0.6K
14:15 53.65 53.65 53.65 53.65 1.9K
14:17 53.65 53.65 53.65 53.65 1.9K
14:20 53.63 53.63 53.63 53.63 1.0K
14:21 53.61 53.61 53.61 53.61 1.8K
14:23 53.56 53.56 53.56 53.56 0.9K
14:24 53.58 53.60 53.58 53.60 2.6K
14:25 53.60 53.60 53.60 53.60 1.1K
14:26 53.63 53.63 53.63 53.63 0.4K
14:27 53.62 53.64 53.62 53.64 0.4K
14:28 53.65 53.66 53.65 53.66 2.5K
14:33 53.67 53.67 53.67 53.67 1.0K
14:35 53.69 53.69 53.69 53.69 1.0K
14:36 53.68 53.68 53.68 53.68 1.3K
14:38 53.69 53.69 53.69 53.69 0.7K
14:39 53.69 53.69 53.68 53.68 1.2K
14:41 53.69 53.69 53.69 53.69 0.5K
14:42 53.68 53.68 53.68 53.68 0.3K
14:43 53.68 53.69 53.68 53.69 1.8K
14:46 53.68 53.68 53.68 53.68 1.0K
14:47 53.66 53.66 53.66 53.66 1.3K
14:49 53.65 53.65 53.65 53.65 0.2K
14:50 53.63 53.63 53.63 53.63 0.9K
14:52 53.60 53.60 53.60 53.60 0.5K
14:53 53.60 53.62 53.60 53.62 2.2K
14:54 53.62 53.62 53.62 53.62 0.4K
14:55 53.61 53.61 53.61 53.61 1.0K
14:57 53.59 53.60 53.59 53.60 0.6K
14:58 53.57 53.57 53.57 53.57 0.5K
14:59 53.59 53.59 53.59 53.59 0.5K
15:00 53.59 53.59 53.55 53.55 1.3K
15:02 53.54 53.54 53.54 53.54 1.0K
15:04 53.55 53.56 53.55 53.56 3.5K
15:05 53.57 53.57 53.57 53.57 0.7K
15:06 53.57 53.58 53.57 53.58 1.8K
15:08 53.57 53.57 53.57 53.57 0.7K
15:09 53.57 53.57 53.57 53.57 1.5K
15:11 53.56 53.56 53.56 53.56 0.7K
15:12 53.58 53.58 53.58 53.58 0.3K
15:13 53.57 53.58 53.57 53.58 1.1K
15:14 53.58 53.58 53.58 53.58 1.5K
15:16 53.59 53.59 53.59 53.59 1.4K
15:17 53.60 53.60 53.60 53.60 1.5K
15:18 53.60 53.60 53.60 53.60 1.0K
15:19 53.60 53.60 53.60 53.60 1.0K
15:20 53.59 53.59 53.59 53.59 0.2K
15:21 53.58 53.58 53.58 53.58 0.5K
15:22 53.57 53.57 53.53 53.53 1.5K
15:23 53.52 53.52 53.51 53.51 1.4K
15:24 53.52 53.52 53.52 53.52 0.2K
15:25 53.53 53.53 53.52 53.52 1.8K
15:26 53.52 53.52 53.52 53.52 0.1K
15:27 53.50 53.50 53.50 53.50 1.3K
15:28 53.46 53.46 53.46 53.46 1.5K
15:29 53.43 53.43 53.43 53.43 0.5K
15:30 53.43 53.43 53.42 53.42 0.7K
15:31 53.42 53.42 53.42 53.42 1.2K
15:32 53.42 53.44 53.42 53.44 4.0K
15:34 53.44 53.44 53.44 53.44 1.9K
15:35 53.44 53.44 53.44 53.44 0.5K
15:36 53.44 53.44 53.44 53.44 1.7K
15:37 53.42 53.43 53.42 53.42 1.4K
15:38 53.40 53.41 53.40 53.41 0.9K
15:39 53.43 53.44 53.43 53.44 1.6K
15:40 53.43 53.43 53.42 53.42 0.7K
15:41 53.43 53.43 53.43 53.43 2.6K
15:42 53.42 53.42 53.42 53.42 0.6K
15:43 53.43 53.44 53.43 53.43 2.2K
15:44 53.45 53.45 53.45 53.45 2.1K
15:45 53.45 53.45 53.45 53.45 2.1K
15:46 53.46 53.47 53.46 53.47 2.9K
15:47 53.50 53.50 53.50 53.50 1.8K
15:48 53.50 53.51 53.49 53.51 6.2K
15:49 53.49 53.49 53.49 53.49 3.0K
15:50 53.48 53.54 53.46 53.51 14.5K
15:51 53.51 53.58 53.48 53.56 21.5K
15:52 53.56 53.59 53.56 53.59 3.9K
15:53 53.59 53.64 53.59 53.64 7.7K
15:54 53.63 53.66 53.63 53.66 5.2K
15:55 53.64 53.65 53.64 53.65 5.9K
15:56 53.67 53.69 53.66 53.68 4.5K
15:57 53.68 53.75 53.68 53.69 8.7K
15:58 53.70 53.70 53.67 53.69 11.1K
15:59 53.70 53.70 53.65 53.65 149.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし