コンパス (COMP)

COMP
🏛️ アメリカ →
7.41
最終更新: 2025-10-07
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 8.37 8.46 8.25 8.28 49.5K
09:32 8.17 8.20 8.09 8.20 79.4K
09:33 8.21 8.24 8.17 8.24 60.5K
09:34 8.22 8.30 8.22 8.29 23.5K
09:35 8.27 8.29 8.27 8.28 22.4K
09:36 8.25 8.29 8.25 8.25 6.9K
09:37 8.25 8.27 8.24 8.27 3.2K
09:38 8.29 8.29 8.27 8.28 43.4K
09:39 8.28 8.28 8.27 8.27 19.3K
09:40 8.26 8.30 8.26 8.30 7.2K
09:41 8.31 8.31 8.24 8.25 105.3K
09:42 8.25 8.26 8.25 8.25 27.6K
09:43 8.28 8.33 8.28 8.33 8.0K
09:44 8.32 8.33 8.32 8.32 11.9K
09:45 8.32 8.34 8.31 8.34 17.1K
09:46 8.32 8.34 8.32 8.33 9.6K
09:47 8.33 8.33 8.32 8.32 16.8K
09:48 8.34 8.35 8.33 8.34 9.8K
09:49 8.34 8.35 8.34 8.35 4.9K
09:50 8.32 8.32 8.31 8.31 16.0K
09:51 8.29 8.29 8.25 8.25 10.7K
09:52 8.26 8.31 8.26 8.31 29.0K
09:53 8.30 8.31 8.29 8.30 17.4K
09:54 8.30 8.34 8.30 8.32 35.2K
09:55 8.32 8.32 8.29 8.30 11.9K
09:56 8.31 8.35 8.30 8.34 10.8K
09:57 8.34 8.34 8.32 8.33 8.9K
09:58 8.33 8.33 8.31 8.32 14.9K
09:59 8.32 8.40 8.32 8.40 19.7K
10:00 8.39 8.41 8.37 8.37 13.6K
10:01 8.37 8.37 8.35 8.37 33.0K
10:02 8.37 8.37 8.34 8.35 19.9K
10:03 8.33 8.37 8.33 8.37 16.6K
10:04 8.38 8.38 8.35 8.35 20.9K
10:05 8.33 8.33 8.28 8.28 16.0K
10:06 8.27 8.31 8.27 8.31 14.1K
10:07 8.30 8.31 8.30 8.31 27.5K
10:08 8.32 8.32 8.28 8.28 23.2K
10:09 8.27 8.32 8.27 8.31 11.2K
10:10 8.30 8.33 8.30 8.33 19.0K
10:11 8.33 8.33 8.29 8.29 17.4K
10:12 8.27 8.28 8.27 8.28 12.2K
10:13 8.26 8.26 8.24 8.25 18.1K
10:14 8.26 8.26 8.26 8.26 13.0K
10:15 8.26 8.29 8.26 8.29 14.6K
10:16 8.29 8.30 8.28 8.29 17.4K
10:17 8.30 8.30 8.28 8.28 17.1K
10:18 8.27 8.29 8.27 8.28 13.3K
10:19 8.30 8.32 8.30 8.31 9.9K
10:20 8.31 8.34 8.31 8.33 7.6K
10:21 8.33 8.33 8.31 8.31 13.3K
10:22 8.32 8.32 8.31 8.31 13.4K
10:23 8.31 8.33 8.31 8.32 19.1K
10:24 8.32 8.34 8.32 8.33 11.6K
10:25 8.33 8.33 8.29 8.29 11.6K
10:26 8.30 8.30 8.29 8.30 12.7K
10:27 8.30 8.32 8.28 8.32 8.1K
10:28 8.33 8.33 8.31 8.31 15.5K
10:29 8.31 8.32 8.30 8.32 14.4K
10:30 8.33 8.33 8.30 8.31 13.3K
10:31 8.31 8.32 8.27 8.27 10.3K
10:32 8.28 8.29 8.27 8.28 27.9K
10:33 8.29 8.30 8.29 8.29 9.0K
10:34 8.31 8.32 8.31 8.32 7.4K
10:35 8.34 8.34 8.33 8.33 8.7K
10:36 8.33 8.36 8.33 8.33 37.8K
10:37 8.31 8.33 8.31 8.32 12.2K
10:38 8.31 8.34 8.31 8.33 12.8K
10:39 8.33 8.34 8.32 8.34 10.2K
10:40 8.34 8.35 8.33 8.33 8.2K
10:41 8.33 8.35 8.33 8.35 7.9K
10:42 8.35 8.35 8.30 8.30 14.0K
10:43 8.29 8.33 8.29 8.32 16.1K
10:44 8.30 8.30 8.28 8.28 20.0K
10:45 8.28 8.28 8.24 8.24 17.7K
10:46 8.25 8.27 8.24 8.26 16.2K
10:47 8.25 8.25 8.23 8.24 9.1K
10:48 8.24 8.24 8.22 8.23 30.5K
10:49 8.25 8.25 8.23 8.24 10.2K
10:50 8.25 8.26 8.25 8.26 5.4K
10:51 8.25 8.29 8.25 8.29 14.1K
10:52 8.29 8.29 8.26 8.26 21.8K
10:53 8.26 8.28 8.26 8.28 10.8K
10:54 8.29 8.29 8.25 8.25 12.7K
10:55 8.24 8.25 8.24 8.24 9.2K
10:56 8.24 8.24 8.23 8.23 5.1K
10:57 8.24 8.24 8.22 8.22 9.4K
10:58 8.22 8.23 8.21 8.21 11.4K
10:59 8.22 8.23 8.22 8.23 16.2K
11:00 8.24 8.24 8.22 8.24 15.7K
11:01 8.23 8.26 8.23 8.24 18.6K
11:02 8.24 8.25 8.24 8.24 20.9K
11:03 8.24 8.26 8.24 8.25 22.7K
11:04 8.26 8.26 8.24 8.24 9.9K
11:05 8.24 8.24 8.23 8.23 5.0K
11:06 8.22 8.22 8.21 8.21 5.7K
11:07 8.23 8.24 8.23 8.24 8.5K
11:08 8.24 8.24 8.22 8.22 18.6K
11:09 8.23 8.23 8.19 8.20 28.0K
11:10 8.19 8.20 8.19 8.20 17.7K
11:11 8.20 8.21 8.19 8.19 23.3K
11:12 8.19 8.19 8.18 8.18 28.3K
11:13 8.17 8.17 8.16 8.16 16.2K
11:14 8.17 8.17 8.13 8.14 28.6K
11:15 8.15 8.15 8.14 8.14 13.1K
11:16 8.15 8.15 8.14 8.14 10.7K
11:17 8.14 8.14 8.11 8.11 16.2K
11:18 8.11 8.11 8.10 8.10 23.9K
11:19 8.10 8.11 8.09 8.10 27.1K
11:20 8.10 8.11 8.09 8.11 36.3K
11:21 8.11 8.14 8.11 8.14 20.2K
11:22 8.14 8.15 8.14 8.15 14.4K
11:23 8.15 8.16 8.15 8.15 27.9K
11:24 8.16 8.16 8.12 8.12 26.5K
11:25 8.13 8.13 8.11 8.11 2.8K
11:26 8.12 8.15 8.12 8.15 8.1K
11:27 8.15 8.16 8.15 8.16 6.4K
11:28 8.17 8.17 8.15 8.16 14.0K
11:29 8.15 8.15 8.13 8.13 10.8K
11:30 8.13 8.13 8.12 8.12 18.2K
11:31 8.11 8.14 8.11 8.13 8.3K
11:32 8.15 8.15 8.12 8.14 10.4K
11:33 8.14 8.15 8.14 8.15 4.7K
11:34 8.15 8.15 8.14 8.14 17.2K
11:35 8.14 8.14 8.13 8.14 10.0K
11:36 8.13 8.15 8.13 8.15 9.5K
11:37 8.15 8.15 8.15 8.15 10.3K
11:38 8.15 8.15 8.12 8.12 7.8K
11:39 8.13 8.16 8.13 8.16 7.2K
11:40 8.15 8.16 8.14 8.14 6.4K
11:41 8.14 8.15 8.14 8.14 5.7K
11:42 8.15 8.15 8.13 8.13 3.1K
11:43 8.13 8.13 8.12 8.12 10.1K
11:44 8.12 8.12 8.12 8.12 6.0K
11:45 8.12 8.12 8.11 8.11 6.1K
11:46 8.12 8.13 8.12 8.13 10.5K
11:47 8.13 8.13 8.12 8.12 11.2K
11:48 8.12 8.14 8.12 8.14 5.4K
11:49 8.13 8.13 8.12 8.12 9.0K
11:50 8.10 8.10 8.07 8.07 20.3K
11:51 8.08 8.08 8.06 8.06 18.7K
11:52 8.06 8.06 8.04 8.06 44.1K
11:53 8.05 8.05 8.04 8.04 16.2K
11:54 8.04 8.05 8.04 8.05 26.8K
11:55 8.06 8.06 8.05 8.06 28.6K
11:56 8.06 8.06 8.06 8.06 8.6K
11:57 8.08 8.11 8.08 8.11 15.8K
11:58 8.10 8.10 8.10 8.10 8.0K
11:59 8.10 8.11 8.10 8.11 2.9K
12:00 8.10 8.10 8.09 8.09 8.3K
12:01 8.08 8.08 8.06 8.06 11.9K
12:02 8.06 8.08 8.06 8.07 13.7K
12:03 8.07 8.07 8.06 8.07 6.3K
12:04 8.08 8.11 8.08 8.10 21.9K
12:05 8.10 8.10 8.08 8.09 14.0K
12:06 8.09 8.12 8.09 8.10 9.6K
12:07 8.10 8.10 8.08 8.08 8.2K
12:08 8.08 8.08 8.08 8.08 2.3K
12:09 8.08 8.08 8.08 8.08 5.0K
12:10 8.08 8.08 8.05 8.05 14.1K
12:11 8.06 8.06 8.04 8.04 19.6K
12:12 8.05 8.07 8.05 8.07 12.5K
12:13 8.08 8.09 8.08 8.09 6.2K
12:14 8.09 8.09 8.08 8.08 8.0K
12:15 8.08 8.08 8.05 8.05 16.0K
12:16 8.06 8.06 8.05 8.05 24.3K
12:17 8.05 8.05 8.04 8.04 14.2K
12:18 8.02 8.02 8.00 8.01 55.3K
12:19 8.01 8.02 8.01 8.01 23.2K
12:20 8.01 8.01 8.00 8.01 3.9K
12:21 7.99 8.01 7.99 8.00 48.6K
12:22 8.00 8.01 7.99 8.00 12.4K
12:23 8.00 8.00 7.96 7.98 41.0K
12:24 7.97 7.97 7.96 7.97 12.0K
12:25 7.97 7.98 7.96 7.98 7.1K
12:26 7.98 7.98 7.97 7.98 15.5K
12:27 7.97 7.98 7.97 7.98 4.9K
12:28 7.98 7.99 7.97 7.97 16.6K
12:29 7.97 7.98 7.96 7.97 7.3K
12:30 7.98 7.98 7.97 7.98 9.3K
12:31 8.00 8.00 7.99 7.99 12.5K
12:32 7.98 7.98 7.92 7.92 40.0K
12:33 7.92 7.96 7.92 7.96 28.0K
12:34 7.95 7.97 7.95 7.97 15.3K
12:35 7.97 7.98 7.96 7.97 8.7K
12:36 7.98 7.98 7.95 7.95 9.0K
12:37 7.95 7.95 7.93 7.94 13.9K
12:38 7.93 7.94 7.92 7.92 9.2K
12:39 7.92 7.92 7.91 7.91 12.6K
12:40 7.91 7.91 7.90 7.90 16.7K
12:41 7.90 7.90 7.88 7.88 21.8K
12:42 7.88 7.90 7.88 7.90 6.8K
12:43 7.88 7.89 7.87 7.87 16.6K
12:44 7.88 7.90 7.88 7.90 6.9K
12:45 7.91 7.92 7.91 7.92 14.7K
12:46 7.92 7.93 7.92 7.92 6.5K
12:47 7.93 7.94 7.93 7.93 16.3K
12:48 7.93 7.94 7.92 7.92 32.0K
12:49 7.92 7.98 7.92 7.95 32.9K
12:50 7.96 7.98 7.96 7.98 34.5K
12:51 7.98 8.00 7.98 7.98 13.1K
12:52 7.97 7.97 7.97 7.97 8.8K
12:53 7.96 7.97 7.96 7.96 16.1K
12:54 7.96 7.96 7.92 7.92 15.2K
12:55 7.93 7.94 7.93 7.93 3.7K
12:56 7.92 7.94 7.92 7.94 7.5K
12:57 7.96 7.96 7.91 7.92 30.5K
12:58 7.91 7.92 7.90 7.91 10.2K
12:59 7.92 7.92 7.90 7.91 4.4K
13:00 7.91 7.91 7.85 7.85 21.0K
13:01 7.85 7.85 7.84 7.84 39.3K
13:02 7.83 7.84 7.82 7.82 47.8K
13:03 7.86 7.86 7.85 7.85 11.6K
13:04 7.85 7.85 7.85 7.85 7.7K
13:05 7.85 7.86 7.84 7.85 14.3K
13:06 7.87 7.87 7.86 7.86 7.4K
13:07 7.85 7.85 7.82 7.82 8.2K
13:08 7.82 7.82 7.78 7.78 17.9K
13:09 7.78 7.78 7.74 7.74 61.0K
13:10 7.75 7.75 7.74 7.74 13.6K
13:11 7.74 7.74 7.73 7.73 18.3K
13:12 7.74 7.74 7.72 7.72 15.2K
13:13 7.72 7.72 7.70 7.70 18.0K
13:14 7.72 7.73 7.72 7.72 31.1K
13:15 7.73 7.76 7.73 7.76 14.2K
13:16 7.76 7.79 7.76 7.77 26.8K
13:17 7.77 7.80 7.77 7.78 7.8K
13:18 7.78 7.80 7.78 7.78 11.6K
13:19 7.78 7.79 7.77 7.79 21.6K
13:20 7.80 7.80 7.76 7.76 33.9K
13:21 7.76 7.78 7.75 7.76 20.0K
13:22 7.75 7.78 7.75 7.78 5.6K
13:23 7.77 7.77 7.76 7.76 3.9K
13:24 7.77 7.80 7.77 7.78 18.0K
13:25 7.78 7.80 7.78 7.80 9.7K
13:26 7.80 7.81 7.79 7.81 8.1K
13:27 7.80 7.80 7.77 7.77 14.4K
13:28 7.79 7.79 7.75 7.75 19.3K
13:29 7.75 7.75 7.74 7.75 7.0K
13:30 7.75 7.77 7.75 7.75 7.0K
13:31 7.74 7.75 7.74 7.75 12.2K
13:32 7.74 7.76 7.74 7.76 7.2K
13:33 7.77 7.78 7.77 7.78 16.7K
13:34 7.79 7.79 7.77 7.77 6.9K
13:35 7.77 7.77 7.77 7.77 4.4K
13:36 7.76 7.84 7.76 7.82 43.9K
13:37 7.83 7.84 7.81 7.81 21.5K
13:38 7.82 7.82 7.81 7.82 10.3K
13:39 7.81 7.85 7.81 7.82 21.6K
13:40 7.82 7.82 7.80 7.81 6.6K
13:41 7.82 7.84 7.81 7.84 12.8K
13:42 7.85 7.85 7.83 7.85 12.9K
13:43 7.84 7.87 7.84 7.86 13.9K
13:44 7.87 7.90 7.87 7.90 16.5K
13:45 7.90 7.90 7.88 7.88 13.5K
13:46 7.87 7.87 7.84 7.84 16.8K
13:47 7.84 7.85 7.83 7.85 7.2K
13:48 7.84 7.85 7.84 7.85 7.9K
13:49 7.85 7.86 7.85 7.85 6.4K
13:50 7.85 7.85 7.83 7.83 9.9K
13:51 7.82 7.85 7.82 7.85 8.1K
13:52 7.85 7.85 7.83 7.83 8.8K
13:53 7.84 7.84 7.79 7.79 63.2K
13:54 7.78 7.79 7.77 7.78 45.9K
13:55 7.78 7.78 7.76 7.76 21.9K
13:56 7.76 7.78 7.76 7.78 12.5K
13:57 7.78 7.80 7.78 7.80 7.7K
13:58 7.80 7.80 7.78 7.79 12.6K
13:59 7.80 7.80 7.77 7.78 12.1K
14:00 7.78 7.79 7.78 7.79 5.7K
14:01 7.79 7.79 7.78 7.79 13.9K
14:02 7.79 7.79 7.77 7.77 8.0K
14:03 7.77 7.79 7.77 7.79 14.6K
14:04 7.79 7.80 7.78 7.79 12.5K
14:05 7.80 7.80 7.78 7.78 23.3K
14:06 7.78 7.78 7.78 7.78 19.7K
14:07 7.78 7.78 7.77 7.78 13.8K
14:08 7.78 7.78 7.78 7.78 10.1K
14:09 7.77 7.77 7.76 7.76 45.8K
14:10 7.76 7.76 7.76 7.76 8.8K
14:11 7.76 7.79 7.76 7.78 7.6K
14:12 7.76 7.78 7.76 7.77 4.5K
14:13 7.77 7.77 7.77 7.77 2.1K
14:14 7.73 7.74 7.73 7.74 42.4K
14:15 7.74 7.75 7.74 7.75 24.6K
14:16 7.73 7.75 7.73 7.75 11.8K
14:17 7.76 7.77 7.75 7.77 6.1K
14:18 7.78 7.79 7.78 7.78 23.1K
14:19 7.78 7.78 7.76 7.78 20.6K
14:20 7.78 7.79 7.77 7.78 16.5K
14:21 7.78 7.79 7.78 7.78 7.5K
14:22 7.77 7.78 7.77 7.77 16.7K
14:23 7.77 7.78 7.77 7.77 4.8K
14:24 7.77 7.78 7.77 7.78 2.8K
14:25 7.77 7.79 7.77 7.79 11.6K
14:26 7.79 7.79 7.76 7.76 17.7K
14:27 7.76 7.76 7.75 7.76 7.1K
14:28 7.76 7.76 7.74 7.74 14.7K
14:29 7.74 7.74 7.72 7.72 16.1K
14:30 7.72 7.72 7.72 7.72 4.8K
14:31 7.75 7.85 7.75 7.85 76.6K
14:32 7.85 7.86 7.79 7.79 61.8K
14:33 7.78 7.79 7.78 7.79 14.7K
14:34 7.79 7.79 7.77 7.77 9.8K
14:35 7.76 7.76 7.74 7.74 14.7K
14:36 7.74 7.74 7.71 7.71 14.1K
14:37 7.71 7.74 7.71 7.74 16.0K
14:38 7.74 7.74 7.73 7.73 6.7K
14:39 7.73 7.75 7.73 7.74 5.9K
14:40 7.74 7.74 7.71 7.71 12.2K
14:41 7.71 7.71 7.69 7.69 20.5K
14:42 7.69 7.70 7.69 7.69 16.1K
14:43 7.69 7.69 7.67 7.67 34.7K
14:44 7.67 7.67 7.66 7.67 17.1K
14:45 7.67 7.67 7.66 7.66 5.3K
14:46 7.66 7.68 7.66 7.68 39.8K
14:47 7.68 7.68 7.66 7.67 80.5K
14:48 7.67 7.67 7.65 7.67 27.7K
14:49 7.67 7.67 7.66 7.66 41.0K
14:50 7.67 7.68 7.67 7.67 30.6K
14:51 7.68 7.69 7.67 7.69 21.9K
14:52 7.68 7.69 7.68 7.68 12.6K
14:53 7.68 7.69 7.68 7.69 25.3K
14:54 7.69 7.72 7.69 7.70 74.4K
14:55 7.69 7.70 7.69 7.70 24.9K
14:56 7.70 7.70 7.69 7.70 15.3K
14:57 7.69 7.69 7.69 7.69 23.5K
14:58 7.70 7.71 7.70 7.71 14.2K
14:59 7.70 7.70 7.69 7.69 17.1K
15:00 7.70 7.70 7.69 7.69 7.1K
15:01 7.69 7.70 7.69 7.70 26.5K
15:02 7.69 7.69 7.69 7.69 23.4K
15:03 7.69 7.70 7.69 7.70 1.5K
15:04 7.70 7.70 7.69 7.69 12.6K
15:05 7.69 7.71 7.68 7.71 13.2K
15:06 7.71 7.72 7.69 7.70 34.1K
15:07 7.69 7.69 7.68 7.68 36.6K
15:08 7.68 7.70 7.68 7.70 15.7K
15:09 7.70 7.71 7.68 7.70 34.5K
15:10 7.69 7.69 7.65 7.65 22.1K
15:11 7.65 7.66 7.65 7.66 8.5K
15:12 7.67 7.67 7.67 7.67 7.4K
15:13 7.67 7.67 7.65 7.65 18.3K
15:14 7.64 7.64 7.62 7.64 33.0K
15:15 7.65 7.65 7.62 7.62 15.6K
15:16 7.62 7.62 7.57 7.57 56.1K
15:17 7.59 7.59 7.56 7.56 17.5K
15:18 7.55 7.56 7.53 7.54 29.3K
15:19 7.55 7.58 7.55 7.56 25.1K
15:20 7.56 7.56 7.54 7.55 16.2K
15:21 7.56 7.60 7.56 7.59 23.4K
15:22 7.58 7.59 7.58 7.59 13.6K
15:23 7.58 7.59 7.58 7.58 9.2K
15:24 7.58 7.60 7.58 7.59 23.8K
15:25 7.59 7.62 7.59 7.62 43.6K
15:26 7.63 7.65 7.63 7.65 40.4K
15:27 7.64 7.64 7.64 7.64 16.5K
15:28 7.64 7.68 7.64 7.67 23.8K
15:29 7.66 7.67 7.65 7.66 17.5K
15:30 7.67 7.67 7.64 7.66 17.2K
15:31 7.66 7.66 7.65 7.66 19.4K
15:32 7.66 7.67 7.66 7.67 10.0K
15:33 7.65 7.66 7.65 7.66 26.8K
15:34 7.66 7.66 7.64 7.64 13.0K
15:35 7.64 7.65 7.62 7.62 15.0K
15:36 7.62 7.62 7.60 7.60 36.0K
15:37 7.60 7.61 7.57 7.57 17.7K
15:38 7.58 7.58 7.54 7.54 29.3K
15:39 7.54 7.55 7.54 7.54 9.7K
15:40 7.54 7.54 7.52 7.53 19.2K
15:41 7.52 7.55 7.52 7.55 50.1K
15:42 7.55 7.55 7.53 7.54 12.5K
15:43 7.55 7.55 7.52 7.52 37.0K
15:44 7.52 7.52 7.51 7.51 62.0K
15:45 7.53 7.53 7.50 7.50 41.4K
15:46 7.50 7.50 7.49 7.50 17.4K
15:47 7.50 7.50 7.49 7.49 30.3K
15:48 7.49 7.49 7.48 7.49 25.3K
15:49 7.49 7.49 7.47 7.47 21.9K
15:50 7.47 7.47 7.46 7.46 32.4K
15:51 7.46 7.48 7.45 7.48 61.2K
15:52 7.48 7.51 7.48 7.51 37.8K
15:53 7.52 7.52 7.50 7.52 43.0K
15:54 7.52 7.53 7.52 7.53 21.9K
15:55 7.53 7.56 7.53 7.56 47.2K
15:56 7.57 7.57 7.52 7.56 111.7K
15:57 7.56 7.60 7.56 7.60 89.4K
15:58 7.61 7.61 7.60 7.61 119.6K
15:59 7.61 7.61 7.60 7.61 141.1K
16:00 7.61 7.65 7.40 7.61 1,183.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし