コンパス (COMP)

COMP
🏛️ アメリカ →
7.64
最終更新: 2025-10-06
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
09:31 8.13 8.23 8.01 8.23 118.3K
09:32 8.23 8.26 8.20 8.20 17.9K
09:33 8.23 8.23 8.20 8.20 12.2K
09:34 8.18 8.19 8.12 8.14 30.8K
09:35 8.14 8.14 8.12 8.14 16.5K
09:36 8.17 8.17 8.12 8.12 33.8K
09:37 8.08 8.09 8.06 8.06 35.1K
09:38 8.08 8.08 8.05 8.05 33.8K
09:39 8.07 8.07 8.03 8.06 36.6K
09:40 8.06 8.06 8.03 8.03 11.5K
09:41 8.03 8.06 8.03 8.04 20.8K
09:42 8.03 8.06 8.01 8.06 55.9K
09:43 8.06 8.08 8.06 8.07 26.0K
09:44 8.08 8.10 8.08 8.10 24.6K
09:45 8.11 8.14 8.11 8.12 41.0K
09:46 8.13 8.18 8.13 8.18 43.2K
09:47 8.23 8.24 8.21 8.21 45.2K
09:48 8.23 8.26 8.23 8.26 44.9K
09:49 8.26 8.27 8.23 8.23 49.3K
09:50 8.23 8.24 8.21 8.21 15.4K
09:51 8.23 8.25 8.22 8.25 22.8K
09:52 8.24 8.24 8.22 8.22 6.5K
09:53 8.20 8.22 8.20 8.20 15.1K
09:54 8.23 8.27 8.23 8.27 29.4K
09:55 8.27 8.27 8.25 8.25 166.6K
09:56 8.25 8.27 8.25 8.26 12.2K
09:57 8.28 8.30 8.28 8.30 28.4K
09:58 8.31 8.33 8.30 8.33 19.6K
09:59 8.34 8.39 8.34 8.38 11.4K
10:00 8.38 8.39 8.37 8.37 11.5K
10:01 8.37 8.37 8.37 8.37 11.0K
10:02 8.37 8.37 8.33 8.34 16.2K
10:03 8.34 8.36 8.32 8.36 54.9K
10:04 8.36 8.38 8.36 8.38 23.4K
10:05 8.35 8.36 8.34 8.34 38.7K
10:06 8.31 8.31 8.26 8.26 66.5K
10:07 8.28 8.29 8.25 8.29 42.6K
10:08 8.29 8.29 8.26 8.26 18.6K
10:09 8.26 8.28 8.22 8.22 86.9K
10:10 8.22 8.22 8.18 8.18 70.6K
10:11 8.18 8.18 8.15 8.15 18.0K
10:12 8.16 8.17 8.16 8.17 22.9K
10:13 8.17 8.17 8.15 8.17 29.2K
10:14 8.17 8.17 8.13 8.13 74.4K
10:15 8.13 8.15 8.13 8.14 15.7K
10:16 8.14 8.14 8.12 8.12 38.8K
10:17 8.11 8.12 8.10 8.12 16.7K
10:18 8.12 8.13 8.10 8.10 49.8K
10:19 8.10 8.10 8.05 8.05 26.8K
10:20 8.05 8.05 8.04 8.04 50.8K
10:21 8.05 8.07 8.05 8.07 21.3K
10:22 8.07 8.09 8.07 8.08 50.4K
10:23 8.07 8.09 8.07 8.09 44.8K
10:24 8.07 8.07 8.06 8.06 6.8K
10:25 8.06 8.09 8.06 8.08 34.1K
10:26 8.08 8.09 8.08 8.09 27.6K
10:27 8.09 8.09 8.08 8.08 21.4K
10:28 8.07 8.08 8.07 8.08 14.0K
10:29 8.08 8.09 8.08 8.08 13.4K
10:30 8.08 8.08 8.06 8.06 12.5K
10:31 8.07 8.10 8.07 8.10 20.2K
10:32 8.11 8.11 8.10 8.11 37.0K
10:33 8.11 8.11 8.09 8.09 44.7K
10:34 8.09 8.09 8.05 8.05 23.6K
10:35 8.06 8.06 8.04 8.04 73.7K
10:36 8.05 8.05 8.03 8.03 35.0K
10:37 8.04 8.06 8.04 8.06 25.4K
10:38 8.06 8.07 8.06 8.06 7.4K
10:39 8.07 8.07 8.06 8.07 8.5K
10:40 8.06 8.08 8.06 8.07 17.1K
10:41 8.06 8.06 8.04 8.04 18.5K
10:42 8.05 8.06 8.04 8.06 13.9K
10:43 8.07 8.07 8.06 8.07 8.0K
10:44 8.07 8.07 8.04 8.05 15.4K
10:45 8.05 8.06 8.04 8.04 24.5K
10:46 8.03 8.03 8.01 8.01 200.7K
10:47 8.00 8.00 7.99 8.00 181.6K
10:48 7.99 7.99 7.93 7.93 175.3K
10:49 7.93 7.93 7.87 7.87 52.7K
10:50 7.87 7.87 7.84 7.86 40.4K
10:51 7.86 7.86 7.83 7.83 75.0K
10:52 7.84 7.94 7.84 7.91 368.8K
10:53 7.95 7.99 7.95 7.99 40.3K
10:54 8.00 8.04 7.99 8.03 22.2K
10:55 8.05 8.05 8.03 8.03 17.1K
10:56 8.03 8.05 8.03 8.05 25.1K
10:57 8.04 8.07 8.04 8.07 24.7K
10:58 8.08 8.08 8.07 8.08 19.9K
10:59 8.08 8.10 8.08 8.09 27.5K
11:00 8.08 8.10 8.08 8.08 30.9K
11:01 8.08 8.09 8.08 8.09 5.8K
11:02 8.08 8.17 8.08 8.17 84.3K
11:03 8.17 8.19 8.16 8.19 7.4K
11:04 8.20 8.23 8.19 8.19 13.5K
11:05 8.17 8.25 8.17 8.25 30.7K
11:06 8.25 8.25 8.18 8.18 10.2K
11:07 8.19 8.19 8.16 8.16 29.1K
11:08 8.15 8.15 8.11 8.12 34.2K
11:09 8.12 8.16 8.12 8.15 16.2K
11:10 8.18 8.18 8.15 8.16 9.5K
11:11 8.16 8.22 8.16 8.21 26.3K
11:12 8.23 8.25 8.22 8.25 11.7K
11:13 8.27 8.27 8.26 8.26 36.8K
11:14 8.26 8.27 8.26 8.27 16.8K
11:15 8.28 8.28 8.26 8.26 16.0K
11:16 8.29 8.32 8.29 8.31 24.8K
11:17 8.31 8.33 8.29 8.29 18.0K
11:18 8.28 8.33 8.28 8.33 5.4K
11:19 8.34 8.34 8.32 8.32 16.8K
11:20 8.31 8.31 8.28 8.28 11.0K
11:21 8.29 8.33 8.29 8.33 24.2K
11:22 8.33 8.36 8.33 8.35 14.9K
11:23 8.33 8.36 8.33 8.36 28.9K
11:24 8.34 8.35 8.34 8.34 11.4K
11:25 8.35 8.37 8.34 8.37 25.3K
11:26 8.34 8.34 8.30 8.30 27.6K
11:27 8.30 8.30 8.28 8.29 14.2K
11:28 8.27 8.31 8.27 8.29 8.2K
11:29 8.28 8.28 8.28 8.28 1.1K
11:30 8.31 8.31 8.27 8.27 6.4K
11:31 8.27 8.30 8.27 8.30 17.0K
11:32 8.30 8.30 8.27 8.28 7.5K
11:33 8.27 8.27 8.23 8.23 9.5K
11:34 8.23 8.25 8.23 8.25 6.3K
11:35 8.25 8.25 8.23 8.23 6.7K
11:36 8.24 8.24 8.21 8.21 5.3K
11:37 8.22 8.22 8.18 8.18 13.5K
11:38 8.18 8.18 8.17 8.18 9.9K
11:39 8.18 8.22 8.18 8.22 9.7K
11:40 8.21 8.21 8.18 8.18 6.5K
11:41 8.18 8.21 8.18 8.18 6.9K
11:42 8.20 8.20 8.19 8.19 3.3K
11:43 8.20 8.24 8.20 8.24 12.9K
11:44 8.23 8.24 8.22 8.22 5.7K
11:45 8.24 8.25 8.23 8.23 4.2K
11:46 8.24 8.24 8.20 8.22 9.0K
11:47 8.24 8.26 8.24 8.24 3.2K
11:48 8.25 8.29 8.25 8.29 15.9K
11:49 8.28 8.28 8.27 8.27 6.3K
11:50 8.29 8.31 8.29 8.31 4.5K
11:51 8.31 8.31 8.29 8.29 8.5K
11:52 8.30 8.30 8.30 8.30 3.4K
11:53 8.29 8.29 8.28 8.28 8.8K
11:54 8.28 8.28 8.26 8.28 5.4K
11:55 8.27 8.28 8.26 8.28 5.1K
11:56 8.28 8.28 8.26 8.26 13.1K
11:57 8.26 8.27 8.24 8.25 24.9K
11:58 8.25 8.25 8.24 8.24 25.4K
11:59 8.23 8.23 8.21 8.22 6.4K
12:00 8.22 8.22 8.21 8.21 2.2K
12:01 8.22 8.24 8.22 8.24 3.4K
12:02 8.22 8.23 8.22 8.22 67.3K
12:03 8.21 8.22 8.20 8.20 5.7K
12:04 8.20 8.21 8.20 8.20 6.1K
12:05 8.20 8.20 8.16 8.16 6.0K
12:06 8.15 8.17 8.15 8.17 7.0K
12:07 8.20 8.20 8.18 8.18 12.1K
12:08 8.21 8.21 8.18 8.18 7.2K
12:09 8.18 8.18 8.17 8.18 10.4K
12:10 8.16 8.17 8.16 8.16 9.4K
12:11 8.16 8.23 8.16 8.23 26.4K
12:12 8.20 8.20 8.18 8.20 17.7K
12:13 8.20 8.21 8.20 8.20 6.6K
12:14 8.20 8.21 8.20 8.21 9.5K
12:15 8.21 8.24 8.21 8.23 8.3K
12:16 8.24 8.24 8.22 8.22 5.9K
12:17 8.20 8.20 8.16 8.16 8.5K
12:18 8.16 8.16 8.15 8.15 3.8K
12:19 8.14 8.15 8.11 8.11 15.8K
12:20 8.10 8.12 8.10 8.12 191.7K
12:21 8.12 8.14 8.12 8.14 6.1K
12:22 8.12 8.14 8.12 8.14 15.5K
12:23 8.13 8.13 8.13 8.13 2.6K
12:24 8.13 8.13 8.12 8.13 5.2K
12:25 8.12 8.12 8.12 8.12 4.0K
12:26 8.13 8.13 8.11 8.12 9.2K
12:27 8.12 8.12 8.09 8.09 6.1K
12:28 8.08 8.09 8.08 8.09 6.1K
12:29 8.08 8.09 8.08 8.09 5.5K
12:30 8.10 8.10 8.09 8.09 14.2K
12:31 8.09 8.09 8.08 8.08 6.8K
12:32 8.08 8.08 8.07 8.07 4.5K
12:33 8.07 8.10 8.07 8.10 5.6K
12:34 8.10 8.11 8.08 8.08 3.9K
12:35 8.08 8.09 8.08 8.09 5.7K
12:36 8.09 8.09 8.08 8.09 3.7K
12:37 8.09 8.12 8.09 8.12 9.5K
12:38 8.14 8.14 8.13 8.13 5.3K
12:39 8.14 8.14 8.14 8.14 16.7K
12:40 8.14 8.14 8.12 8.12 5.8K
12:41 8.12 8.12 8.10 8.10 9.5K
12:42 8.11 8.11 8.10 8.11 5.2K
12:43 8.11 8.13 8.11 8.12 8.7K
12:44 8.11 8.11 8.09 8.09 17.3K
12:45 8.09 8.09 8.07 8.08 4.2K
12:46 8.07 8.07 8.07 8.07 4.2K
12:47 8.07 8.07 8.05 8.05 12.1K
12:48 8.04 8.05 8.04 8.05 10.1K
12:49 8.06 8.06 8.05 8.05 30.4K
12:50 8.05 8.05 8.04 8.04 8.1K
12:51 8.04 8.06 8.03 8.06 12.5K
12:52 8.05 8.07 8.05 8.07 12.4K
12:53 8.07 8.09 8.07 8.09 7.0K
12:54 8.07 8.07 8.07 8.07 9.5K
12:55 8.06 8.06 8.04 8.05 31.1K
12:56 8.05 8.08 8.05 8.07 28.5K
12:57 8.07 8.09 8.07 8.09 7.3K
12:58 8.09 8.09 8.09 8.09 8.5K
12:59 8.09 8.09 8.08 8.08 11.7K
13:00 8.08 8.08 8.05 8.06 13.4K
13:01 8.04 8.04 8.02 8.02 43.1K
13:02 8.02 8.03 8.02 8.03 11.5K
13:03 8.03 8.06 8.03 8.06 11.7K
13:04 8.07 8.07 8.03 8.03 13.3K
13:05 8.03 8.04 7.99 7.99 29.4K
13:06 7.99 8.00 7.99 8.00 22.9K
13:07 8.00 8.01 7.99 8.01 17.9K
13:08 8.01 8.03 8.01 8.03 4.9K
13:09 8.03 8.05 8.03 8.05 13.7K
13:10 8.03 8.04 8.02 8.04 10.2K
13:11 8.03 8.03 8.03 8.03 6.5K
13:12 8.03 8.03 8.03 8.03 10.5K
13:13 8.03 8.04 8.03 8.04 6.8K
13:14 8.04 8.04 8.04 8.04 8.7K
13:15 8.02 8.02 8.02 8.02 6.4K
13:16 8.02 8.02 8.02 8.02 2.1K
13:17 8.02 8.02 7.99 7.99 9.1K
13:18 7.99 7.99 7.98 7.98 6.9K
13:19 7.98 7.98 7.96 7.96 25.9K
13:20 7.97 7.98 7.97 7.98 10.0K
13:21 7.99 7.99 7.99 7.99 7.2K
13:22 7.99 8.00 7.99 8.00 15.2K
13:23 8.00 8.01 8.00 8.01 9.0K
13:24 8.01 8.04 8.01 8.04 4.3K
13:25 8.03 8.04 8.03 8.04 7.8K
13:26 8.04 8.08 8.04 8.08 15.5K
13:27 8.09 8.09 8.08 8.08 5.8K
13:28 8.08 8.08 8.07 8.07 8.2K
13:29 8.07 8.08 8.06 8.06 6.3K
13:30 8.07 8.07 8.07 8.07 2.5K
13:31 8.07 8.07 8.03 8.03 72.7K
13:32 8.05 8.06 8.03 8.03 22.2K
13:33 8.03 8.05 8.03 8.05 7.3K
13:34 8.07 8.07 8.05 8.05 13.8K
13:35 8.06 8.07 8.06 8.07 8.9K
13:36 8.08 8.12 8.08 8.12 14.1K
13:37 8.11 8.11 8.10 8.11 24.2K
13:38 8.11 8.11 8.09 8.10 32.4K
13:39 8.11 8.13 8.11 8.12 18.1K
13:40 8.12 8.12 8.11 8.12 10.4K
13:41 8.11 8.12 8.11 8.12 5.7K
13:42 8.12 8.12 8.11 8.11 8.8K
13:43 8.11 8.14 8.11 8.14 7.8K
13:44 8.14 8.14 8.13 8.13 18.2K
13:45 8.13 8.13 8.12 8.12 18.6K
13:46 8.13 8.13 8.12 8.12 14.9K
13:47 8.12 8.14 8.12 8.14 6.3K
13:48 8.14 8.14 8.14 8.14 2.8K
13:49 8.14 8.16 8.14 8.16 21.7K
13:50 8.18 8.19 8.18 8.18 19.4K
13:51 8.17 8.18 8.17 8.18 63.1K
13:52 8.18 8.19 8.17 8.18 8.8K
13:53 8.18 8.19 8.18 8.18 8.0K
13:54 8.17 8.17 8.16 8.17 18.1K
13:55 8.17 8.18 8.16 8.18 8.3K
13:56 8.18 8.18 8.16 8.17 15.9K
13:57 8.18 8.18 8.18 8.18 5.8K
13:58 8.18 8.21 8.17 8.21 6.7K
13:59 8.22 8.22 8.20 8.20 9.5K
14:00 8.21 8.23 8.21 8.23 9.1K
14:01 8.23 8.24 8.23 8.23 14.4K
14:02 8.23 8.27 8.23 8.27 11.1K
14:03 8.27 8.33 8.26 8.33 131.8K
14:04 8.32 8.32 8.29 8.29 9.0K
14:05 8.29 8.29 8.28 8.29 5.2K
14:06 8.29 8.30 8.27 8.27 6.4K
14:07 8.27 8.27 8.26 8.27 4.4K
14:08 8.29 8.29 8.26 8.26 8.4K
14:09 8.26 8.26 8.23 8.23 3.6K
14:10 8.23 8.23 8.22 8.23 6.1K
14:11 8.23 8.23 8.22 8.23 3.2K
14:12 8.23 8.25 8.23 8.25 4.8K
14:13 8.25 8.28 8.25 8.28 6.4K
14:14 8.27 8.27 8.24 8.26 19.1K
14:15 8.26 8.27 8.25 8.25 10.7K
14:16 8.25 8.25 8.24 8.24 4.1K
14:17 8.24 8.24 8.22 8.22 4.0K
14:18 8.22 8.22 8.21 8.21 5.5K
14:19 8.18 8.18 8.18 8.18 7.9K
14:20 8.18 8.18 8.17 8.17 3.8K
14:21 8.17 8.18 8.17 8.18 3.5K
14:22 8.18 8.20 8.18 8.18 10.2K
14:23 8.18 8.18 8.16 8.16 11.7K
14:24 8.17 8.19 8.17 8.18 4.5K
14:25 8.18 8.18 8.17 8.17 6.7K
14:26 8.17 8.17 8.17 8.17 1.8K
14:27 8.17 8.18 8.17 8.18 3.3K
14:28 8.17 8.17 8.16 8.17 6.8K
14:29 8.17 8.18 8.17 8.17 8.1K
14:30 8.17 8.17 8.16 8.16 12.7K
14:31 8.16 8.18 8.16 8.18 5.3K
14:32 8.18 8.19 8.16 8.16 9.7K
14:33 8.16 8.16 8.16 8.16 9.0K
14:34 8.16 8.17 8.16 8.17 9.4K
14:35 8.18 8.19 8.17 8.19 13.1K
14:36 8.20 8.20 8.19 8.19 6.5K
14:37 8.21 8.21 8.20 8.20 16.9K
14:38 8.20 8.20 8.19 8.19 9.9K
14:39 8.20 8.20 8.18 8.19 30.3K
14:40 8.20 8.20 8.18 8.18 10.4K
14:41 8.18 8.18 8.16 8.16 6.7K
14:42 8.15 8.17 8.15 8.17 11.1K
14:43 8.18 8.18 8.16 8.16 9.2K
14:44 8.16 8.16 8.13 8.13 6.6K
14:45 8.13 8.13 8.12 8.12 5.5K
14:46 8.13 8.13 8.12 8.12 7.4K
14:47 8.12 8.12 8.10 8.10 6.1K
14:48 8.11 8.13 8.11 8.13 5.3K
14:49 8.14 8.14 8.14 8.14 4.9K
14:50 8.14 8.17 8.14 8.17 7.9K
14:51 8.15 8.15 8.15 8.15 4.1K
14:52 8.15 8.17 8.15 8.17 7.4K
14:53 8.17 8.18 8.17 8.18 9.0K
14:54 8.18 8.19 8.18 8.18 4.7K
14:55 8.17 8.18 8.17 8.18 13.5K
14:56 8.19 8.19 8.17 8.17 6.6K
14:57 8.17 8.17 8.15 8.16 23.0K
14:58 8.16 8.16 8.12 8.13 6.7K
14:59 8.12 8.14 8.12 8.13 29.5K
15:00 8.13 8.17 8.13 8.17 14.0K
15:01 8.17 8.19 8.17 8.17 25.6K
15:02 8.17 8.17 8.15 8.15 16.1K
15:03 8.14 8.16 8.14 8.16 10.0K
15:04 8.16 8.16 8.15 8.15 5.2K
15:05 8.15 8.17 8.15 8.16 16.1K
15:06 8.16 8.16 8.13 8.13 10.3K
15:07 8.13 8.14 8.13 8.14 5.3K
15:08 8.14 8.16 8.14 8.16 5.8K
15:09 8.16 8.17 8.15 8.15 22.4K
15:10 8.15 8.17 8.15 8.17 5.1K
15:11 8.17 8.17 8.16 8.17 12.6K
15:12 8.17 8.20 8.17 8.18 14.7K
15:13 8.18 8.21 8.18 8.21 5.8K
15:14 8.21 8.21 8.21 8.21 4.9K
15:15 8.22 8.25 8.22 8.24 15.6K
15:16 8.24 8.24 8.22 8.22 11.2K
15:17 8.22 8.22 8.22 8.22 9.2K
15:18 8.22 8.22 8.21 8.21 5.0K
15:19 8.20 8.20 8.18 8.18 11.3K
15:20 8.18 8.19 8.17 8.17 7.5K
15:21 8.19 8.23 8.19 8.23 14.3K
15:22 8.23 8.24 8.23 8.24 7.0K
15:23 8.24 8.26 8.23 8.26 30.4K
15:24 8.29 8.29 8.26 8.26 18.5K
15:25 8.26 8.28 8.26 8.28 9.4K
15:26 8.27 8.29 8.27 8.29 9.7K
15:27 8.29 8.30 8.26 8.27 27.6K
15:28 8.27 8.29 8.27 8.29 15.7K
15:29 8.29 8.29 8.28 8.28 15.7K
15:30 8.28 8.28 8.27 8.27 6.3K
15:31 8.26 8.30 8.26 8.30 14.9K
15:32 8.29 8.30 8.29 8.29 19.4K
15:33 8.29 8.31 8.29 8.31 16.2K
15:34 8.32 8.33 8.31 8.31 20.9K
15:35 8.31 8.34 8.31 8.34 17.7K
15:36 8.34 8.36 8.34 8.35 14.8K
15:37 8.34 8.36 8.34 8.35 25.6K
15:38 8.34 8.34 8.32 8.33 21.5K
15:39 8.35 8.38 8.35 8.36 29.8K
15:40 8.35 8.35 8.35 8.35 15.3K
15:41 8.35 8.35 8.34 8.34 16.9K
15:42 8.34 8.34 8.33 8.34 38.5K
15:43 8.34 8.34 8.33 8.33 22.7K
15:44 8.34 8.34 8.33 8.33 20.3K
15:45 8.33 8.36 8.33 8.36 25.5K
15:46 8.36 8.36 8.35 8.36 16.2K
15:47 8.36 8.36 8.33 8.33 23.4K
15:48 8.33 8.33 8.31 8.31 14.4K
15:49 8.30 8.30 8.27 8.27 45.8K
15:50 8.27 8.29 8.27 8.29 21.0K
15:51 8.28 8.30 8.28 8.29 26.1K
15:52 8.29 8.29 8.27 8.27 29.9K
15:53 8.26 8.28 8.26 8.28 16.6K
15:54 8.28 8.28 8.28 8.28 22.6K
15:55 8.28 8.30 8.28 8.30 38.4K
15:56 8.30 8.30 8.29 8.30 42.9K
15:57 8.30 8.31 8.29 8.29 51.9K
15:58 8.29 8.29 8.27 8.27 72.9K
15:59 8.28 8.29 8.28 8.29 80.8K
16:00 8.28 8.34 8.12 8.28 924.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし