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 52.70 52.70 52.59 52.59 3.9K
09:32 52.99 52.99 52.66 52.66 0.8K
09:33 52.66 52.68 52.66 52.68 0.6K
09:34 52.71 52.71 52.71 52.71 0.4K
09:35 52.90 52.90 52.90 52.90 0.2K
09:39 52.91 52.91 52.91 52.91 1.1K
09:41 52.96 52.96 52.96 52.96 0.2K
09:42 52.77 52.77 52.77 52.77 1.8K
09:43 52.77 52.87 52.77 52.87 2.8K
09:45 52.82 52.82 52.82 52.82 1.0K
09:46 52.92 52.92 52.92 52.92 1.3K
09:49 52.97 52.97 52.97 52.97 0.8K
09:51 52.98 52.98 52.98 52.98 1.5K
09:52 53.02 53.02 53.02 53.02 0.4K
09:54 52.92 52.98 52.91 52.91 0.9K
09:55 52.90 52.90 52.90 52.90 0.5K
09:57 52.94 52.94 52.94 52.94 0.6K
09:59 52.94 52.94 52.94 52.94 0.2K
10:00 52.99 53.04 52.99 53.04 2.1K
10:04 53.01 53.01 53.01 53.01 0.1K
10:05 53.02 53.02 53.02 53.02 0.9K
10:07 52.99 52.99 52.99 52.99 1.1K
10:08 53.01 53.01 53.01 53.01 1.0K
10:10 52.99 52.99 52.99 52.99 0.7K
10:12 53.01 53.01 53.01 53.01 1.6K
10:14 53.05 53.05 53.05 53.05 1.2K
10:16 53.06 53.06 53.06 53.06 0.7K
10:17 53.06 53.06 53.06 53.06 0.7K
10:18 53.04 53.04 53.04 53.04 1.1K
10:20 53.02 53.02 53.02 53.02 1.5K
10:21 53.01 53.01 53.01 53.01 0.2K
10:22 52.99 53.00 52.99 53.00 1.2K
10:24 53.03 53.05 53.03 53.05 0.8K
10:25 53.04 53.04 53.04 53.04 0.7K
10:26 53.02 53.02 53.02 53.02 0.1K
10:27 53.02 53.02 53.02 53.02 1.4K
10:29 53.03 53.03 53.03 53.03 0.6K
10:31 53.02 53.02 53.02 53.02 0.6K
10:32 53.02 53.02 53.02 53.02 0.4K
10:33 53.02 53.02 53.02 53.02 0.9K
10:35 53.08 53.08 53.08 53.08 4.2K
10:39 52.99 52.99 52.97 52.97 3.0K
10:42 52.93 52.93 52.93 52.93 0.3K
10:43 52.90 52.90 52.90 52.90 0.5K
10:44 52.84 52.84 52.84 52.84 1.2K
10:45 52.90 52.90 52.90 52.90 0.9K
10:46 52.86 52.86 52.86 52.86 1.5K
10:49 52.87 52.87 52.87 52.87 2.2K
10:54 52.71 52.71 52.71 52.71 0.4K
10:57 52.70 52.70 52.70 52.70 1.3K
11:00 52.68 52.68 52.68 52.68 1.9K
11:06 52.64 52.64 52.64 52.64 1.2K
11:07 52.67 52.67 52.67 52.67 0.4K
11:08 52.61 52.61 52.61 52.61 0.6K
11:09 52.60 52.60 52.60 52.60 3.0K
11:13 52.60 52.60 52.60 52.60 1.2K
11:14 52.66 52.66 52.62 52.62 2.7K
11:16 52.72 52.72 52.72 52.72 1.2K
11:18 52.74 52.74 52.73 52.73 1.5K
11:20 52.76 52.76 52.76 52.76 1.3K
11:21 52.77 52.79 52.77 52.79 1.6K
11:22 52.84 52.87 52.84 52.87 1.0K
11:23 52.81 52.81 52.81 52.81 0.7K
11:24 52.85 52.85 52.85 52.85 0.6K
11:25 52.86 52.89 52.86 52.89 1.3K
11:26 52.95 52.95 52.95 52.95 3.1K
11:33 52.99 52.99 52.99 52.99 2.0K
11:36 53.02 53.02 53.02 53.02 0.2K
11:37 53.04 53.04 53.04 53.04 2.1K
11:41 53.07 53.07 53.07 53.07 0.9K
11:42 53.07 53.07 53.03 53.03 1.5K
11:44 53.04 53.04 53.04 53.04 0.3K
11:46 53.06 53.08 53.06 53.08 2.1K
11:51 53.07 53.07 53.07 53.07 0.2K
11:52 53.04 53.04 53.04 53.04 0.9K
11:53 53.04 53.04 53.04 53.04 0.5K
11:54 53.05 53.05 53.05 53.05 0.2K
11:55 53.01 53.01 52.99 52.99 1.9K
11:56 52.98 52.98 52.98 52.98 0.4K
11:57 53.00 53.00 53.00 53.00 0.7K
11:59 52.99 52.99 52.99 52.99 1.5K
12:00 52.98 52.98 52.98 52.98 1.1K
12:01 52.96 52.98 52.96 52.98 3.5K
12:05 52.94 52.94 52.94 52.94 1.5K
12:06 52.96 52.96 52.96 52.96 2.4K
12:08 52.98 52.98 52.98 52.98 1.2K
12:09 52.99 52.99 52.99 52.99 1.1K
12:10 52.98 52.99 52.98 52.99 1.5K
12:12 52.97 52.97 52.95 52.95 1.6K
12:13 52.96 52.97 52.96 52.97 1.0K
12:14 52.96 52.99 52.96 52.99 4.2K
12:15 53.00 53.00 52.99 52.99 1.5K
12:16 52.98 52.99 52.98 52.99 1.0K
12:17 52.99 52.99 52.99 52.99 3.4K
12:18 53.00 53.00 53.00 53.00 0.3K
12:19 53.01 53.01 53.01 53.01 1.4K
12:23 53.00 53.00 53.00 53.00 1.0K
12:24 52.97 52.97 52.97 52.97 1.3K
12:26 52.98 52.98 52.95 52.95 1.1K
12:27 52.95 52.95 52.95 52.95 1.1K
12:28 52.94 52.96 52.94 52.96 1.3K
12:29 52.96 52.98 52.96 52.97 5.0K
12:30 52.97 52.97 52.96 52.96 1.1K
12:31 52.97 52.98 52.97 52.98 1.8K
12:32 52.99 52.99 52.98 52.98 2.0K
12:34 52.98 52.98 52.98 52.98 1.8K
12:35 52.99 52.99 52.99 52.99 0.8K
12:36 52.99 52.99 52.99 52.99 1.0K
12:38 52.99 52.99 52.99 52.99 1.7K
12:39 53.07 53.07 53.07 53.07 3.3K
12:40 53.09 53.09 53.09 53.09 0.3K
12:41 53.11 53.11 53.11 53.11 1.2K
12:42 53.12 53.12 53.12 53.12 2.4K
12:45 53.08 53.08 53.08 53.08 0.2K
12:47 53.09 53.09 53.06 53.06 1.6K
12:50 53.03 53.03 53.03 53.03 0.4K
12:51 53.03 53.03 53.03 53.03 1.5K
12:52 53.05 53.05 53.05 53.05 0.9K
12:53 53.06 53.09 53.06 53.09 1.6K
12:54 53.09 53.10 53.06 53.06 2.0K
12:55 53.07 53.07 53.02 53.02 1.5K
12:57 53.04 53.04 53.04 53.04 1.9K
12:59 53.04 53.04 53.04 53.04 0.2K
13:00 53.01 53.10 52.99 53.10 10.5K
13:01 53.08 53.08 53.08 53.08 0.3K
13:02 53.06 53.06 53.06 53.06 1.1K
13:03 53.02 53.02 53.01 53.01 1.3K
13:05 52.97 52.97 52.97 52.97 0.4K
13:06 52.99 52.99 52.99 52.99 1.6K
13:08 52.97 52.97 52.92 52.92 1.0K
13:09 52.91 53.05 52.91 53.02 4.9K
13:11 53.07 53.07 53.05 53.05 1.0K
13:12 53.07 53.07 53.07 53.07 0.9K
13:16 53.07 53.07 53.07 53.07 1.0K
13:17 53.06 53.06 53.06 53.06 0.2K
13:18 53.01 53.01 53.01 53.01 1.7K
13:19 52.98 52.99 52.98 52.99 1.0K
13:20 53.00 53.00 53.00 53.00 1.4K
13:22 53.03 53.03 53.03 53.03 0.4K
13:23 53.02 53.02 53.02 53.02 0.3K
13:24 53.02 53.02 53.02 53.02 0.2K
13:25 53.02 53.02 53.00 53.00 0.8K
13:26 52.98 52.98 52.98 52.98 0.5K
13:27 52.99 53.00 52.99 52.99 1.5K
13:28 53.01 53.01 53.01 53.01 2.4K
13:29 53.03 53.03 53.03 53.03 0.6K
13:30 53.02 53.02 53.02 53.02 1.6K
13:33 53.02 53.02 53.02 53.02 1.6K
13:35 52.97 52.97 52.97 52.97 0.6K
13:36 53.00 53.03 53.00 53.03 2.1K
13:37 53.03 53.03 53.03 53.03 0.6K
13:39 53.02 53.02 53.02 53.02 0.4K
13:40 53.02 53.02 53.02 53.02 1.7K
13:42 53.01 53.01 53.00 53.00 1.1K
13:43 53.01 53.01 53.01 53.01 0.3K
13:44 53.01 53.01 53.00 53.00 1.6K
13:47 53.00 53.00 53.00 53.00 0.3K
13:48 53.00 53.00 53.00 53.00 0.6K
13:49 53.00 53.00 53.00 53.00 0.2K
13:50 53.01 53.01 53.01 53.01 1.3K
13:53 53.00 53.00 53.00 53.00 0.6K
13:54 53.02 53.02 53.02 53.02 0.2K
13:55 53.00 53.02 53.00 53.02 2.6K
13:57 53.01 53.01 53.01 53.01 1.0K
13:58 52.98 52.98 52.98 52.98 0.4K
13:59 52.97 52.99 52.97 52.99 2.9K
14:00 52.98 52.98 52.98 52.98 1.8K
14:01 53.00 53.00 53.00 53.00 4.3K
14:02 52.98 52.98 52.98 52.98 2.3K
14:04 53.00 53.00 53.00 53.00 0.5K
14:06 53.00 53.00 53.00 53.00 1.4K
14:07 53.00 53.00 53.00 53.00 0.9K
14:08 52.99 52.99 52.99 52.99 0.7K
14:09 52.97 52.97 52.97 52.97 1.2K
14:10 53.00 53.00 52.99 52.99 4.0K
14:11 53.01 53.01 53.01 53.01 2.0K
14:13 53.00 53.03 53.00 53.03 3.8K
14:14 53.02 53.02 53.01 53.01 1.1K
14:15 52.99 52.99 52.97 52.97 2.0K
14:17 53.00 53.00 52.98 52.98 3.5K
14:19 52.99 53.05 52.99 53.05 8.3K
14:20 53.06 53.09 53.06 53.09 1.7K
14:21 53.08 53.09 53.08 53.09 0.5K
14:22 53.09 53.10 53.08 53.10 3.4K
14:23 53.10 53.10 53.10 53.10 1.4K
14:25 53.10 53.10 53.10 53.10 0.5K
14:27 53.10 53.12 53.10 53.12 5.4K
14:28 53.12 53.12 53.12 53.12 2.9K
14:29 53.10 53.10 53.10 53.10 2.8K
14:32 53.09 53.10 53.09 53.09 1.0K
14:33 53.10 53.14 53.10 53.13 5.3K
14:34 53.13 53.13 53.13 53.13 0.3K
14:35 53.13 53.13 53.12 53.12 0.7K
14:36 53.11 53.11 53.11 53.11 1.0K
14:37 53.10 53.10 53.10 53.10 0.4K
14:38 53.09 53.09 53.07 53.08 2.1K
14:40 53.07 53.07 53.07 53.07 0.3K
14:41 53.07 53.07 53.07 53.07 0.7K
14:42 53.06 53.06 53.06 53.06 1.0K
14:43 53.06 53.06 53.06 53.06 0.8K
14:44 53.03 53.03 53.03 53.03 0.8K
14:45 53.04 53.04 53.04 53.04 1.7K
14:46 53.06 53.07 53.06 53.07 2.1K
14:47 53.07 53.09 53.07 53.09 2.7K
14:49 53.10 53.10 53.08 53.08 1.6K
14:51 53.10 53.10 53.10 53.10 1.4K
14:52 53.10 53.11 53.10 53.11 2.1K
14:53 53.13 53.13 53.13 53.13 0.4K
14:54 53.13 53.15 53.13 53.15 3.4K
14:55 53.16 53.17 53.16 53.17 0.7K
14:56 53.16 53.19 53.16 53.19 2.8K
14:57 53.20 53.20 53.20 53.20 1.6K
14:59 53.19 53.19 53.17 53.17 2.6K
15:02 53.21 53.23 53.21 53.23 3.2K
15:03 53.23 53.24 53.23 53.23 4.8K
15:04 53.24 53.24 53.24 53.24 1.0K
15:05 53.24 53.24 53.18 53.18 3.1K
15:06 53.16 53.19 53.16 53.19 1.8K
15:07 53.18 53.18 53.18 53.18 0.5K
15:08 53.18 53.18 53.18 53.18 1.3K
15:09 53.19 53.19 53.19 53.19 2.6K
15:10 53.15 53.17 53.15 53.17 4.3K
15:11 53.17 53.18 53.17 53.18 1.4K
15:12 53.18 53.18 53.13 53.15 2.2K
15:13 53.14 53.14 53.14 53.14 0.5K
15:14 53.12 53.13 53.12 53.13 1.0K
15:15 53.12 53.14 53.12 53.14 1.2K
15:16 53.13 53.13 53.13 53.13 5.8K
15:17 53.09 53.10 53.08 53.10 3.0K
15:18 53.08 53.08 53.08 53.08 0.4K
15:19 53.10 53.10 53.10 53.10 3.1K
15:20 53.10 53.10 53.10 53.10 0.5K
15:21 53.07 53.07 53.06 53.07 1.4K
15:22 53.07 53.07 53.07 53.07 1.9K
15:23 53.06 53.06 53.05 53.05 2.5K
15:24 53.07 53.08 53.07 53.08 3.9K
15:25 53.05 53.06 53.05 53.06 3.0K
15:26 53.08 53.09 53.08 53.08 2.5K
15:27 53.07 53.07 53.07 53.07 0.7K
15:28 53.06 53.06 53.05 53.05 1.0K
15:29 53.05 53.05 53.04 53.04 2.1K
15:30 53.03 53.03 53.03 53.03 0.8K
15:31 53.03 53.04 53.03 53.04 2.7K
15:32 53.04 53.04 53.02 53.02 2.4K
15:33 53.00 53.00 52.94 52.94 3.4K
15:34 52.95 52.95 52.95 52.95 1.4K
15:35 52.95 52.95 52.95 52.95 0.9K
15:36 52.95 52.95 52.95 52.95 1.1K
15:37 52.95 52.95 52.92 52.92 1.7K
15:38 52.92 52.92 52.90 52.91 3.0K
15:39 52.91 52.92 52.91 52.92 2.9K
15:40 52.94 52.94 52.92 52.92 5.3K
15:41 52.93 52.93 52.92 52.92 5.6K
15:42 52.89 52.89 52.89 52.89 0.6K
15:43 52.89 52.92 52.89 52.92 4.4K
15:44 52.93 52.95 52.93 52.94 6.3K
15:45 52.95 52.98 52.94 52.98 9.7K
15:46 52.98 52.99 52.98 52.99 1.9K
15:47 52.98 52.99 52.97 52.97 5.6K
15:48 52.92 52.93 52.92 52.92 5.0K
15:49 52.91 52.96 52.91 52.95 3.1K
15:50 52.93 52.98 52.91 52.98 9.2K
15:51 52.95 52.98 52.95 52.96 7.0K
15:52 52.95 52.95 52.93 52.95 4.2K
15:53 52.98 53.02 52.98 53.02 6.6K
15:54 53.04 53.05 53.02 53.02 4.1K
15:55 53.00 53.00 52.90 52.90 6.8K
15:56 52.93 52.96 52.89 52.89 12.5K
15:57 52.91 52.91 52.88 52.88 9.6K
15:58 52.86 52.88 52.84 52.86 17.5K
15:59 52.86 52.86 52.81 52.83 201.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし