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 52.66 52.66 52.64 52.64 2.8K
09:38 52.84 52.95 52.84 52.92 1.4K
09:39 52.89 52.89 52.89 52.89 1.0K
09:40 52.96 52.96 52.95 52.95 2.0K
09:41 52.91 52.91 52.87 52.88 1.0K
09:42 52.87 52.87 52.87 52.87 0.9K
09:43 52.82 52.82 52.82 52.82 0.1K
09:44 52.86 52.88 52.86 52.88 1.3K
09:45 52.86 52.96 52.83 52.96 3.5K
09:53 52.81 52.81 52.81 52.81 1.0K
09:54 52.86 52.86 52.86 52.86 0.5K
09:56 52.83 52.93 52.83 52.93 1.3K
09:57 52.98 52.98 52.98 52.98 0.2K
09:58 53.02 53.06 53.02 53.06 1.3K
09:59 53.07 53.07 53.07 53.07 0.8K
10:00 53.09 53.13 53.09 53.13 1.3K
10:01 53.14 53.14 53.14 53.14 0.4K
10:02 53.13 53.16 53.06 53.06 1.5K
10:03 53.07 53.07 53.07 53.07 1.1K
10:04 52.97 52.97 52.97 52.97 0.6K
10:07 52.95 52.95 52.95 52.95 1.3K
10:13 52.92 52.92 52.92 52.92 1.4K
10:19 52.98 52.98 52.98 52.98 1.2K
10:22 52.82 52.82 52.82 52.82 0.8K
10:23 52.82 52.82 52.82 52.82 0.6K
10:24 52.82 52.82 52.82 52.82 0.4K
10:25 52.86 52.86 52.86 52.86 1.0K
10:26 52.86 52.86 52.86 52.86 0.3K
10:28 52.88 52.88 52.88 52.88 0.5K
10:31 52.86 52.86 52.86 52.86 0.9K
10:33 52.82 52.82 52.82 52.82 0.2K
10:35 52.82 52.82 52.79 52.79 1.2K
10:36 52.84 52.85 52.84 52.85 2.7K
10:37 52.85 52.85 52.85 52.85 1.2K
10:39 52.84 52.84 52.84 52.84 0.1K
10:40 52.84 52.84 52.84 52.84 0.4K
10:44 52.85 52.85 52.85 52.85 1.4K
10:47 52.84 52.86 52.84 52.84 1.3K
10:49 52.82 52.82 52.82 52.82 1.4K
10:50 52.83 52.85 52.83 52.85 2.7K
10:51 52.87 52.87 52.87 52.87 2.0K
10:58 52.88 52.91 52.88 52.91 2.2K
11:06 52.94 52.97 52.94 52.97 1.4K
11:07 52.97 53.03 52.97 53.03 0.8K
11:09 53.09 53.09 53.09 53.09 0.3K
11:12 53.05 53.05 53.05 53.05 1.8K
11:13 53.04 53.04 53.04 53.04 0.5K
11:14 53.02 53.02 53.02 53.02 1.1K
11:15 52.94 52.94 52.94 52.94 1.1K
11:18 52.84 52.84 52.84 52.84 0.1K
11:19 52.81 52.81 52.81 52.81 0.4K
11:22 52.84 52.84 52.82 52.82 1.2K
11:23 52.87 52.87 52.87 52.87 0.5K
11:25 52.77 52.77 52.70 52.73 0.9K
11:27 52.74 52.74 52.74 52.74 0.9K
11:28 52.73 52.73 52.73 52.73 0.8K
11:29 52.67 52.79 52.67 52.79 2.8K
11:37 52.81 52.81 52.80 52.80 1.8K
11:45 52.75 52.75 52.74 52.74 1.4K
11:48 52.64 52.64 52.64 52.64 1.8K
11:49 52.63 52.63 52.63 52.63 0.3K
11:50 52.66 52.66 52.65 52.65 0.5K
11:51 52.66 52.70 52.66 52.70 2.7K
11:52 52.71 52.72 52.71 52.72 3.2K
11:57 52.73 52.77 52.73 52.77 2.3K
11:59 52.81 52.81 52.81 52.81 0.8K
12:02 52.76 52.76 52.76 52.76 1.2K
12:06 52.70 52.70 52.69 52.69 2.9K
12:10 52.70 52.70 52.70 52.70 0.7K
12:12 52.68 52.69 52.68 52.69 1.1K
12:14 52.64 52.64 52.64 52.64 0.6K
12:15 52.65 52.65 52.65 52.65 0.5K
12:16 52.66 52.66 52.66 52.66 1.1K
12:20 52.59 52.61 52.59 52.61 0.6K
12:21 52.59 52.59 52.59 52.59 0.7K
12:23 52.58 52.58 52.58 52.58 0.1K
12:24 52.55 52.55 52.55 52.55 1.7K
12:25 52.56 52.58 52.56 52.58 2.6K
12:26 52.60 52.60 52.60 52.60 0.4K
12:27 52.60 52.60 52.58 52.58 1.7K
12:29 52.58 52.58 52.58 52.58 0.2K
12:30 52.58 52.58 52.58 52.58 0.5K
12:31 52.59 52.59 52.59 52.59 0.9K
12:34 52.63 52.63 52.63 52.63 1.2K
12:35 52.62 52.62 52.62 52.62 0.6K
12:37 52.63 52.63 52.63 52.63 2.5K
12:38 52.64 52.65 52.64 52.65 1.2K
12:39 52.65 52.65 52.65 52.65 1.5K
12:42 52.65 52.65 52.65 52.65 2.2K
12:45 52.66 52.66 52.66 52.66 0.1K
12:46 52.62 52.62 52.61 52.62 4.0K
12:51 52.55 52.55 52.55 52.55 0.4K
12:52 52.54 52.55 52.54 52.55 1.4K
12:54 52.52 52.52 52.52 52.52 0.1K
12:55 52.51 52.53 52.51 52.53 1.5K
12:56 52.43 52.43 52.43 52.43 1.5K
13:00 52.44 52.44 52.44 52.44 0.1K
13:01 52.47 52.47 52.47 52.47 1.4K
13:04 52.48 52.48 52.45 52.45 1.3K
13:05 52.46 52.47 52.46 52.46 1.1K
13:06 52.44 52.44 52.44 52.44 1.0K
13:07 52.45 52.45 52.45 52.45 0.4K
13:08 52.42 52.42 52.42 52.42 0.5K
13:09 52.40 52.46 52.33 52.46 17.9K
13:12 52.45 52.45 52.45 52.45 0.1K
13:13 52.46 52.46 52.46 52.46 1.5K
13:14 52.46 52.46 52.46 52.46 1.0K
13:15 52.46 52.46 52.46 52.46 1.4K
13:17 52.42 52.42 52.42 52.42 0.4K
13:18 52.42 52.42 52.42 52.42 0.9K
13:21 52.39 52.39 52.39 52.39 0.8K
13:23 52.39 52.39 52.39 52.39 0.2K
13:24 52.41 52.44 52.41 52.44 4.1K
13:26 52.46 52.46 52.46 52.46 0.2K
13:27 52.45 52.45 52.42 52.42 3.3K
13:31 52.42 52.42 52.42 52.42 0.8K
13:32 52.42 52.42 52.42 52.42 0.4K
13:33 52.41 52.41 52.41 52.41 0.4K
13:35 52.41 52.42 52.41 52.42 1.3K
13:38 52.38 52.38 52.38 52.38 0.9K
13:39 52.36 52.36 52.36 52.36 0.8K
13:40 52.36 52.36 52.34 52.34 1.7K
13:41 52.36 52.36 52.30 52.30 2.4K
13:42 52.33 52.38 52.33 52.38 2.7K
13:44 52.39 52.45 52.39 52.45 3.2K
13:45 52.44 52.44 52.44 52.44 1.1K
13:46 52.43 52.43 52.43 52.43 1.9K
13:49 52.45 52.45 52.45 52.45 0.3K
13:50 52.44 52.44 52.44 52.44 0.5K
13:51 52.47 52.48 52.45 52.48 2.0K
13:52 52.48 52.49 52.47 52.47 5.3K
13:54 52.52 52.52 52.52 52.52 1.0K
13:55 52.51 52.51 52.51 52.51 1.0K
13:57 52.50 52.50 52.50 52.50 0.8K
13:58 52.49 52.49 52.49 52.49 1.1K
13:59 52.51 52.54 52.48 52.49 15.7K
14:00 52.55 52.79 52.55 52.75 14.1K
14:01 52.72 52.72 52.72 52.72 0.4K
14:02 52.78 52.86 52.78 52.86 1.7K
14:03 53.01 53.01 53.01 53.01 0.9K
14:05 53.10 53.13 53.10 53.13 4.9K
14:06 53.09 53.09 53.03 53.03 3.0K
14:07 53.00 53.00 53.00 53.00 1.3K
14:08 53.05 53.05 53.05 53.05 1.3K
14:09 53.05 53.05 53.05 53.05 1.2K
14:10 53.00 53.00 53.00 53.00 1.0K
14:11 53.05 53.09 53.05 53.09 1.7K
14:13 53.04 53.04 53.04 53.04 0.5K
14:14 52.97 52.97 52.97 52.97 0.4K
14:15 52.96 52.96 52.86 52.86 5.6K
14:16 52.89 52.89 52.88 52.88 1.6K
14:17 52.88 52.88 52.87 52.88 7.3K
14:18 52.95 52.95 52.95 52.95 1.9K
14:21 52.89 52.89 52.89 52.89 1.7K
14:22 52.93 52.95 52.93 52.95 1.5K
14:23 52.99 53.03 52.99 53.03 1.2K
14:24 53.03 53.03 53.03 53.03 0.3K
14:25 53.02 53.02 52.98 52.98 2.2K
14:27 53.03 53.04 53.03 53.04 0.5K
14:28 53.03 53.03 53.03 53.03 0.5K
14:29 53.03 53.03 53.03 53.03 0.4K
14:30 53.03 53.03 53.03 53.03 0.5K
14:31 52.99 52.99 52.97 52.97 1.8K
14:32 52.93 52.93 52.83 52.83 2.4K
14:33 52.79 52.81 52.79 52.81 1.2K
14:34 52.81 52.81 52.76 52.76 0.4K
14:35 52.76 52.77 52.64 52.77 9.1K
14:36 52.79 52.79 52.79 52.79 1.4K
14:37 52.68 52.68 52.60 52.60 1.0K
14:38 52.71 52.73 52.71 52.73 3.3K
14:39 52.71 52.71 52.63 52.63 2.4K
14:40 52.57 52.72 52.57 52.72 5.1K
14:42 52.58 52.58 52.48 52.48 5.6K
14:43 52.59 52.65 52.56 52.65 4.3K
14:44 52.59 52.59 52.59 52.59 0.3K
14:45 52.62 52.62 52.56 52.58 1.8K
14:46 52.59 52.59 52.54 52.54 1.2K
14:47 52.53 52.57 52.53 52.55 2.2K
14:48 52.55 52.63 52.55 52.63 2.7K
14:49 52.61 52.61 52.56 52.56 2.4K
14:50 52.55 52.55 52.52 52.52 1.1K
14:51 52.42 52.47 52.41 52.47 2.8K
14:52 52.48 52.48 52.48 52.48 1.6K
14:53 52.37 52.37 52.37 52.37 0.6K
14:54 52.41 52.41 52.40 52.40 1.0K
14:55 52.41 52.55 52.41 52.51 4.0K
14:57 52.56 52.63 52.54 52.55 5.4K
14:58 52.59 52.61 52.59 52.61 1.0K
14:59 52.60 52.66 52.58 52.66 2.1K
15:00 52.69 52.69 52.61 52.61 4.8K
15:01 52.65 52.65 52.65 52.65 0.8K
15:02 52.70 52.70 52.66 52.66 0.8K
15:03 52.63 52.63 52.60 52.60 1.5K
15:04 52.57 52.57 52.57 52.57 0.6K
15:05 52.59 52.59 52.53 52.59 3.5K
15:06 52.59 52.59 52.59 52.59 0.4K
15:07 52.58 52.62 52.58 52.60 2.3K
15:08 52.67 52.75 52.67 52.75 6.5K
15:09 52.57 52.57 52.57 52.57 0.6K
15:10 52.61 52.65 52.59 52.59 2.0K
15:11 52.57 52.57 52.57 52.57 2.1K
15:12 52.56 52.56 52.56 52.56 0.9K
15:13 52.54 52.54 52.48 52.49 2.1K
15:14 52.49 52.49 52.46 52.46 0.8K
15:15 52.49 52.57 52.49 52.57 2.8K
15:16 52.57 52.57 52.56 52.56 3.4K
15:17 52.65 52.66 52.65 52.66 2.3K
15:18 52.65 52.65 52.65 52.65 2.3K
15:19 52.57 52.60 52.57 52.60 0.6K
15:20 52.58 52.62 52.58 52.62 2.7K
15:21 52.65 52.65 52.64 52.64 1.9K
15:22 52.62 52.62 52.61 52.61 1.9K
15:23 52.61 52.63 52.61 52.63 1.3K
15:24 52.67 52.68 52.67 52.68 0.9K
15:25 52.68 52.68 52.65 52.65 2.5K
15:26 52.62 52.64 52.62 52.64 1.8K
15:27 52.63 52.64 52.62 52.64 1.3K
15:28 52.66 52.66 52.66 52.66 0.9K
15:29 52.66 52.66 52.63 52.63 2.2K
15:30 52.61 52.61 52.59 52.60 2.7K
15:31 52.56 52.56 52.49 52.49 1.7K
15:32 52.51 52.52 52.51 52.52 3.2K
15:33 52.52 52.55 52.52 52.52 2.6K
15:34 52.54 52.54 52.51 52.51 1.5K
15:35 52.52 52.57 52.52 52.56 3.1K
15:36 52.58 52.59 52.58 52.59 1.0K
15:37 52.57 52.61 52.57 52.58 2.3K
15:38 52.53 52.57 52.53 52.57 2.6K
15:39 52.55 52.55 52.55 52.55 1.6K
15:40 52.53 52.56 52.53 52.56 2.4K
15:41 52.60 52.64 52.60 52.64 2.9K
15:42 52.64 52.68 52.64 52.68 4.9K
15:43 52.67 52.69 52.67 52.69 1.0K
15:44 52.67 52.70 52.67 52.70 2.5K
15:45 52.69 52.69 52.64 52.64 2.9K
15:46 52.62 52.62 52.60 52.62 1.7K
15:47 52.60 52.62 52.59 52.62 4.2K
15:48 52.66 52.66 52.66 52.66 1.4K
15:49 52.67 52.70 52.67 52.70 3.4K
15:50 52.70 52.70 52.63 52.65 6.0K
15:51 52.70 52.70 52.66 52.66 4.4K
15:52 52.63 52.66 52.63 52.66 1.2K
15:53 52.66 52.66 52.64 52.64 3.2K
15:54 52.67 52.69 52.67 52.69 3.5K
15:55 52.73 52.73 52.66 52.66 9.6K
15:56 52.66 52.66 52.57 52.57 6.6K
15:57 52.55 52.58 52.54 52.56 9.0K
15:58 52.56 52.62 52.56 52.62 12.8K
15:59 52.62 52.67 52.60 52.65 188.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし