ケンパー (KMPR)

KMPR
🏛️ アメリカ →
51.00
最終更新: 2025-10-01
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 53.36 53.60 53.36 53.60 4.5K
09:31 53.42 53.42 53.42 53.42 0.5K
09:32 53.42 53.57 53.42 53.57 0.3K
09:33 53.42 53.53 53.42 53.42 1.1K
09:35 53.42 53.42 53.42 53.42 1.1K
09:36 53.42 53.42 53.42 53.42 0.8K
09:37 53.18 53.19 53.18 53.19 1.8K
09:38 53.18 53.26 53.18 53.26 1.6K
09:39 53.26 53.26 53.26 53.26 0.6K
09:40 53.26 53.26 53.26 53.26 0.4K
09:41 53.17 53.17 53.08 53.08 1.7K
09:42 53.26 53.42 53.26 53.42 2.5K
09:44 53.47 53.47 53.47 53.47 0.3K
09:45 53.47 53.47 53.47 53.47 0.3K
09:47 53.16 53.16 53.16 53.16 2.3K
09:48 53.26 53.26 53.26 53.26 0.2K
09:49 53.27 53.27 53.27 53.27 0.9K
09:50 53.37 53.37 53.32 53.32 0.7K
09:51 53.20 53.20 53.20 53.20 0.3K
09:52 53.27 53.41 53.27 53.41 1.4K
09:54 53.44 53.45 53.41 53.45 2.4K
09:55 53.54 53.54 53.54 53.54 0.4K
09:56 53.56 53.60 53.56 53.60 0.7K
09:57 53.64 53.64 53.64 53.64 0.5K
09:58 53.54 53.60 53.54 53.56 1.2K
09:59 53.56 53.62 53.56 53.56 3.3K
10:00 53.57 53.57 53.56 53.56 4.8K
10:01 53.65 53.65 53.65 53.65 0.1K
10:02 53.65 53.71 53.65 53.67 1.4K
10:05 53.71 53.71 53.69 53.69 0.4K
10:06 53.73 53.76 53.70 53.70 2.7K
10:07 53.72 53.74 53.72 53.74 0.5K
10:08 53.77 53.80 53.77 53.80 1.1K
10:09 53.80 53.82 53.79 53.79 0.8K
10:10 53.81 53.81 53.81 53.81 0.9K
10:11 53.83 53.84 53.83 53.84 0.7K
10:12 53.83 53.84 53.83 53.84 1.1K
10:13 53.85 53.85 53.85 53.85 0.8K
10:14 53.93 53.93 53.93 53.93 0.9K
10:15 53.90 53.90 53.90 53.90 0.7K
10:16 53.86 53.88 53.86 53.88 1.0K
10:17 53.88 53.88 53.88 53.88 0.9K
10:18 53.88 53.88 53.88 53.88 1.2K
10:19 53.94 53.94 53.94 53.94 0.7K
10:21 53.96 54.07 53.96 54.07 3.3K
10:22 54.01 54.05 54.01 54.04 2.0K
10:23 53.99 53.99 53.99 53.99 2.4K
10:24 53.99 54.00 53.99 54.00 2.4K
10:27 54.02 54.02 54.02 54.02 0.6K
10:28 54.03 54.03 54.03 54.03 1.3K
10:29 54.07 54.07 54.07 54.07 0.9K
10:30 54.07 54.08 54.07 54.08 0.8K
10:31 54.13 54.13 54.12 54.12 1.3K
10:33 54.09 54.09 54.09 54.09 1.5K
10:34 54.12 54.12 54.12 54.12 0.3K
10:35 54.12 54.12 54.10 54.10 2.7K
10:36 54.14 54.14 54.14 54.14 0.9K
10:37 54.17 54.20 54.17 54.20 1.5K
10:38 54.21 54.21 54.21 54.21 0.6K
10:39 54.20 54.20 54.20 54.20 0.5K
10:40 54.17 54.17 54.17 54.17 1.2K
10:41 54.20 54.20 54.20 54.20 0.6K
10:42 54.18 54.18 54.18 54.18 1.0K
10:43 54.18 54.18 54.17 54.18 3.2K
10:45 54.22 54.22 54.22 54.22 1.2K
10:47 54.16 54.16 54.16 54.16 1.2K
10:48 54.15 54.15 54.15 54.15 0.7K
10:49 54.15 54.15 54.11 54.11 2.3K
10:50 54.11 54.11 54.11 54.11 0.1K
10:51 54.12 54.12 54.12 54.12 1.2K
10:52 54.06 54.06 54.04 54.04 1.6K
10:53 54.05 54.05 54.05 54.05 0.6K
10:54 54.05 54.07 54.05 54.07 2.3K
10:55 54.06 54.10 54.06 54.10 1.3K
10:56 54.09 54.09 54.07 54.08 1.2K
10:57 54.09 54.09 54.09 54.09 0.5K
10:58 54.10 54.10 54.05 54.05 1.1K
10:59 54.04 54.05 54.04 54.05 1.0K
11:00 54.05 54.05 54.05 54.05 0.2K
11:01 54.05 54.05 54.01 54.01 2.2K
11:02 54.00 54.00 53.98 53.98 0.7K
11:03 54.00 54.00 54.00 54.00 2.8K
11:06 53.90 53.90 53.90 53.90 0.4K
11:07 53.92 53.93 53.92 53.93 0.9K
11:08 53.93 54.00 53.93 54.00 2.8K
11:09 53.98 53.98 53.97 53.97 1.3K
11:11 53.99 54.00 53.99 54.00 1.9K
11:13 53.96 53.96 53.96 53.96 1.8K
11:15 53.92 53.92 53.92 53.92 1.4K
11:16 53.91 53.91 53.91 53.91 0.8K
11:17 53.97 53.97 53.97 53.97 0.6K
11:18 53.97 53.99 53.97 53.99 0.5K
11:19 54.00 54.01 54.00 54.01 2.5K
11:20 53.99 53.99 53.98 53.98 2.4K
11:22 53.92 53.92 53.92 53.92 2.6K
11:24 53.97 53.97 53.97 53.97 0.1K
11:25 53.96 53.96 53.95 53.95 2.6K
11:27 53.98 53.98 53.98 53.98 1.3K
11:29 53.99 53.99 53.99 53.99 0.4K
11:30 53.97 53.97 53.97 53.97 1.1K
11:31 53.96 53.96 53.96 53.96 1.1K
11:32 53.95 53.97 53.95 53.97 2.4K
11:34 53.97 53.97 53.97 53.97 0.4K
11:35 53.95 53.95 53.92 53.92 1.6K
11:36 53.90 53.90 53.90 53.90 0.6K
11:37 53.89 53.89 53.89 53.89 1.2K
11:39 53.91 53.92 53.91 53.92 1.9K
11:40 53.95 53.95 53.93 53.93 1.3K
11:42 53.89 53.89 53.89 53.89 0.9K
11:43 53.86 53.86 53.86 53.86 0.6K
11:45 53.90 53.90 53.89 53.89 0.8K
11:46 53.89 53.89 53.89 53.89 0.5K
11:48 53.90 53.90 53.89 53.89 0.9K
11:49 53.88 53.88 53.86 53.86 1.6K
11:51 53.85 53.85 53.84 53.84 1.7K
11:53 53.84 53.84 53.84 53.84 0.5K
11:54 53.84 53.84 53.84 53.84 1.5K
11:55 53.85 53.85 53.84 53.84 0.2K
11:56 53.86 53.86 53.84 53.84 0.9K
11:57 53.83 53.83 53.83 53.83 1.0K
11:58 53.86 53.89 53.86 53.89 2.9K
11:59 53.91 53.91 53.91 53.91 0.5K
12:00 53.92 53.92 53.89 53.89 1.4K
12:01 53.89 53.89 53.87 53.87 2.2K
12:04 53.83 53.85 53.83 53.85 1.5K
12:05 53.84 53.84 53.84 53.84 1.8K
12:07 53.86 53.86 53.86 53.86 0.4K
12:08 53.86 53.86 53.86 53.86 0.1K
12:09 53.85 53.87 53.85 53.86 2.4K
12:10 53.84 53.84 53.84 53.84 1.4K
12:11 53.83 53.83 53.83 53.83 2.4K
12:16 53.88 53.88 53.88 53.88 0.9K
12:18 53.87 53.87 53.87 53.87 0.5K
12:19 53.85 53.85 53.85 53.85 2.4K
12:22 53.84 53.84 53.84 53.84 1.2K
12:23 53.84 53.84 53.82 53.82 1.2K
12:24 53.78 53.78 53.77 53.77 0.8K
12:25 53.77 53.77 53.77 53.77 2.1K
12:27 53.74 53.74 53.73 53.73 1.0K
12:28 53.75 53.75 53.75 53.75 1.2K
12:30 53.75 53.76 53.75 53.75 2.9K
12:31 53.76 53.76 53.75 53.75 3.5K
12:35 53.74 53.74 53.74 53.74 1.2K
12:36 53.75 53.75 53.75 53.75 0.1K
12:37 53.75 53.75 53.75 53.75 1.6K
12:40 53.74 53.74 53.74 53.74 0.1K
12:41 53.73 53.73 53.73 53.73 2.2K
12:44 53.75 53.75 53.75 53.75 1.6K
12:45 53.70 53.70 53.70 53.70 0.9K
12:47 53.68 53.68 53.66 53.66 1.5K
12:48 53.69 53.69 53.69 53.69 0.5K
12:49 53.68 53.68 53.68 53.68 0.6K
12:51 53.71 53.71 53.71 53.71 1.4K
12:52 53.69 53.69 53.69 53.69 1.9K
12:54 53.68 53.68 53.68 53.68 0.7K
12:55 53.71 53.72 53.71 53.72 1.9K
12:57 53.73 53.73 53.73 53.73 0.8K
12:58 53.75 53.76 53.75 53.76 2.2K
12:59 53.78 53.78 53.78 53.78 1.3K
13:01 53.77 53.77 53.74 53.74 3.1K
13:03 53.71 53.71 53.71 53.71 0.2K
13:04 53.70 53.74 53.70 53.74 1.3K
13:05 53.74 53.75 53.73 53.73 4.2K
13:11 53.78 53.78 53.78 53.78 1.9K
13:13 53.76 53.76 53.76 53.76 1.5K
13:14 53.74 53.74 53.74 53.74 0.6K
13:15 53.76 53.79 53.76 53.79 2.2K
13:17 53.79 53.79 53.77 53.77 1.6K
13:19 53.77 53.77 53.77 53.77 0.9K
13:20 53.77 53.77 53.77 53.77 0.4K
13:21 53.76 53.78 53.76 53.78 3.4K
13:24 53.79 53.79 53.78 53.78 1.5K
13:25 53.81 53.81 53.81 53.81 2.7K
13:27 53.84 53.84 53.83 53.83 3.9K
13:30 53.83 53.83 53.83 53.83 0.5K
13:31 53.83 53.83 53.83 53.83 1.0K
13:32 53.83 53.85 53.83 53.85 0.5K
13:33 53.86 53.86 53.86 53.86 1.2K
13:34 53.86 53.86 53.86 53.86 1.7K
13:35 53.86 53.86 53.86 53.86 0.3K
13:36 53.85 53.86 53.85 53.86 1.0K
13:37 53.87 53.87 53.86 53.86 1.5K
13:38 53.85 53.85 53.85 53.85 0.3K
13:39 53.87 53.87 53.87 53.87 1.3K
13:41 53.89 53.91 53.89 53.91 3.4K
13:43 53.90 53.90 53.90 53.90 3.7K
13:44 53.95 53.95 53.95 53.95 0.5K
13:45 53.94 53.96 53.94 53.96 1.5K
13:46 53.98 53.98 53.98 53.98 0.4K
13:47 53.96 53.96 53.96 53.96 0.9K
13:49 53.95 53.97 53.95 53.97 2.6K
13:50 53.99 53.99 53.99 53.99 0.4K
13:51 54.01 54.01 54.01 54.01 1.9K
13:53 54.04 54.04 54.04 54.04 1.0K
13:54 54.03 54.03 54.03 54.03 0.5K
13:55 54.03 54.03 54.02 54.02 2.8K
14:00 54.03 54.03 54.03 54.03 1.9K
14:01 54.04 54.04 54.04 54.04 0.2K
14:02 54.05 54.05 54.05 54.05 2.2K
14:03 54.03 54.03 54.03 54.03 1.2K
14:04 54.00 54.01 54.00 54.01 1.2K
14:05 54.01 54.02 54.01 54.02 2.5K
14:07 53.99 54.00 53.99 54.00 2.5K
14:10 53.99 53.99 53.99 53.99 1.1K
14:11 53.99 54.01 53.99 54.01 3.1K
14:12 54.04 54.04 54.03 54.03 1.8K
14:15 54.05 54.07 54.05 54.07 5.9K
14:17 54.09 54.09 54.07 54.07 1.3K
14:18 54.07 54.07 54.05 54.05 2.1K
14:20 54.07 54.17 54.07 54.17 5.8K
14:21 54.17 54.18 54.16 54.18 9.2K
14:22 54.21 54.21 54.21 54.21 1.0K
14:24 54.21 54.21 54.19 54.19 2.7K
14:25 54.21 54.21 54.19 54.19 2.4K
14:26 54.18 54.18 54.18 54.18 1.7K
14:27 54.18 54.18 54.18 54.18 1.6K
14:28 54.21 54.21 54.21 54.21 0.9K
14:29 54.22 54.22 54.21 54.21 3.7K
14:30 54.19 54.19 54.19 54.19 0.6K
14:31 54.19 54.19 54.19 54.19 0.1K
14:32 54.13 54.21 54.13 54.21 21.2K
14:35 54.21 54.21 54.21 54.21 1.9K
14:36 54.22 54.22 54.22 54.22 2.2K
14:37 54.21 54.22 54.21 54.22 2.5K
14:40 54.21 54.21 54.20 54.20 1.5K
14:41 54.19 54.19 54.19 54.19 0.8K
14:42 54.19 54.20 54.18 54.20 2.1K
14:43 54.20 54.20 54.18 54.19 3.6K
14:44 54.18 54.19 54.18 54.19 0.6K
14:45 54.19 54.19 54.17 54.17 1.0K
14:46 54.16 54.16 54.16 54.16 0.7K
14:47 54.17 54.17 54.17 54.17 1.4K
14:48 54.16 54.17 54.16 54.17 1.7K
14:49 54.18 54.18 54.16 54.16 2.2K
14:50 54.17 54.19 54.17 54.18 2.4K
14:51 54.20 54.25 54.20 54.25 3.3K
14:52 54.25 54.25 54.25 54.25 0.5K
14:53 54.25 54.25 54.25 54.25 3.5K
14:55 54.29 54.29 54.28 54.28 2.5K
14:56 54.30 54.30 54.30 54.30 0.7K
14:57 54.28 54.28 54.28 54.28 2.4K
14:59 54.27 54.27 54.27 54.27 4.0K
15:01 54.27 54.27 54.27 54.27 2.1K
15:02 54.27 54.29 54.27 54.29 3.8K
15:03 54.34 54.34 54.34 54.34 0.3K
15:04 54.35 54.35 54.31 54.31 3.4K
15:06 54.33 54.35 54.33 54.35 1.8K
15:07 54.35 54.35 54.35 54.35 0.8K
15:08 54.35 54.35 54.34 54.34 4.0K
15:10 54.35 54.36 54.35 54.36 1.4K
15:12 54.36 54.36 54.36 54.36 1.2K
15:13 54.35 54.35 54.33 54.33 3.0K
15:16 54.34 54.34 54.34 54.34 0.7K
15:17 54.34 54.34 54.34 54.34 1.5K
15:18 54.34 54.34 54.34 54.34 1.2K
15:19 54.37 54.39 54.37 54.39 4.4K
15:20 54.40 54.40 54.40 54.40 0.5K
15:21 54.40 54.40 54.37 54.37 2.2K
15:22 54.35 54.35 54.34 54.34 1.2K
15:23 54.34 54.35 54.34 54.35 2.0K
15:24 54.31 54.31 54.30 54.30 4.6K
15:26 54.27 54.27 54.27 54.27 1.1K
15:27 54.26 54.27 54.25 54.25 0.7K
15:28 54.29 54.29 54.29 54.29 2.1K
15:30 54.31 54.31 54.31 54.31 2.8K
15:32 54.32 54.32 54.32 54.32 2.7K
15:34 54.34 54.34 54.32 54.32 3.5K
15:35 54.32 54.33 54.32 54.33 1.4K
15:36 54.34 54.34 54.34 54.34 2.1K
15:37 54.35 54.35 54.35 54.34 0.5K
15:38 54.37 54.37 54.37 54.37 1.8K
15:39 54.35 54.35 54.35 54.35 1.7K
15:40 54.35 54.37 54.35 54.37 2.9K
15:41 54.36 54.36 54.36 54.36 0.8K
15:42 54.36 54.36 54.36 54.36 1.7K
15:43 54.36 54.36 54.36 54.36 0.6K
15:44 54.36 54.36 54.34 54.34 2.6K
15:45 54.34 54.35 54.34 54.35 4.6K
15:46 54.36 54.36 54.34 54.34 2.7K
15:47 54.34 54.34 54.34 54.34 3.1K
15:48 54.34 54.34 54.34 54.34 2.2K
15:49 54.33 54.34 54.33 54.34 4.8K
15:50 54.38 54.43 54.38 54.41 6.9K
15:51 54.42 54.42 54.42 54.42 1.3K
15:52 54.42 54.44 54.42 54.43 5.5K
15:53 54.44 54.44 54.37 54.37 5.9K
15:54 54.36 54.38 54.36 54.38 5.7K
15:55 54.37 54.40 54.36 54.39 11.2K
15:56 54.41 54.43 54.41 54.43 7.6K
15:57 54.44 54.46 54.44 54.45 12.1K
15:58 54.43 54.43 54.36 54.36 19.8K
15:59 54.33 54.38 54.32 54.37 140.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし