コンパス (COMP)

COMP
🏛️ アメリカ →
7.55
最終更新: 2025-10-02
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 8.25 8.25 8.19 8.23 83.5K
09:31 8.21 8.24 8.20 8.23 22.6K
09:32 8.23 8.26 8.22 8.26 8.9K
09:33 8.26 8.26 8.24 8.24 23.2K
09:34 8.24 8.24 8.22 8.23 18.6K
09:35 8.23 8.23 8.22 8.23 6.6K
09:36 8.25 8.25 8.24 8.24 15.0K
09:39 8.26 8.26 8.25 8.26 15.7K
09:41 8.29 8.32 8.28 8.28 65.8K
09:42 8.29 8.29 8.26 8.26 7.0K
09:43 8.26 8.26 8.26 8.26 74.7K
09:44 8.26 8.27 8.26 8.27 9.5K
09:45 8.28 8.30 8.28 8.30 4.3K
09:46 8.30 8.30 8.28 8.28 30.5K
09:47 8.27 8.28 8.26 8.27 34.0K
09:48 8.27 8.27 8.27 8.27 1.5K
09:49 8.27 8.27 8.27 8.27 3.7K
09:50 8.24 8.25 8.22 8.22 82.5K
09:51 8.22 8.22 8.21 8.22 14.5K
09:52 8.21 8.22 8.21 8.22 18.0K
09:53 8.22 8.22 8.21 8.21 2.1K
09:54 8.21 8.22 8.21 8.22 8.5K
09:55 8.23 8.25 8.23 8.23 45.5K
09:56 8.23 8.24 8.23 8.24 14.5K
09:57 8.24 8.25 8.24 8.24 14.5K
09:58 8.24 8.26 8.24 8.26 6.1K
09:59 8.27 8.29 8.27 8.29 3.2K
10:00 8.24 8.25 8.23 8.24 15.1K
10:01 8.24 8.24 8.18 8.18 16.6K
10:02 8.17 8.18 8.16 8.16 6.5K
10:03 8.16 8.16 8.13 8.14 10.3K
10:04 8.14 8.15 8.13 8.13 39.9K
10:05 8.14 8.14 8.13 8.14 23.9K
10:06 8.13 8.15 8.12 8.15 13.0K
10:07 8.15 8.16 8.15 8.16 6.4K
10:08 8.16 8.16 8.14 8.15 13.1K
10:09 8.15 8.16 8.15 8.16 4.6K
10:10 8.16 8.17 8.16 8.17 8.7K
10:11 8.17 8.17 8.15 8.15 7.0K
10:12 8.14 8.14 8.12 8.13 8.0K
10:13 8.13 8.14 8.13 8.14 7.3K
10:14 8.14 8.15 8.14 8.14 5.0K
10:15 8.14 8.15 8.13 8.13 6.2K
10:16 8.13 8.18 8.13 8.17 41.8K
10:17 8.16 8.16 8.13 8.13 11.0K
10:18 8.14 8.14 8.13 8.13 6.8K
10:19 8.13 8.14 8.13 8.14 25.3K
10:20 8.13 8.13 8.10 8.10 7.7K
10:21 8.10 8.10 8.10 8.10 5.9K
10:22 8.10 8.12 8.08 8.12 11.7K
10:23 8.11 8.11 8.10 8.11 7.5K
10:24 8.10 8.10 8.10 8.10 5.5K
10:25 8.11 8.11 8.10 8.10 9.9K
10:26 8.10 8.10 8.09 8.10 10.7K
10:27 8.10 8.14 8.10 8.14 56.1K
10:28 8.14 8.14 8.11 8.11 19.1K
10:29 8.12 8.14 8.12 8.14 12.7K
10:30 8.15 8.17 8.15 8.17 24.9K
10:31 8.18 8.18 8.15 8.15 12.7K
10:32 8.16 8.16 8.14 8.14 4.3K
10:33 8.14 8.15 8.14 8.15 7.8K
10:34 8.14 8.15 8.14 8.15 11.1K
10:35 8.14 8.14 8.14 8.14 2.3K
10:36 8.14 8.16 8.13 8.16 14.5K
10:37 8.15 8.16 8.15 8.16 3.2K
10:38 8.16 8.16 8.15 8.15 36.1K
10:39 8.14 8.16 8.14 8.16 21.1K
10:40 8.16 8.18 8.16 8.17 24.4K
10:41 8.17 8.17 8.14 8.14 8.5K
10:42 8.14 8.14 8.13 8.14 15.0K
10:43 8.14 8.14 8.12 8.13 21.5K
10:44 8.13 8.14 8.13 8.13 12.5K
10:45 8.14 8.14 8.13 8.13 13.4K
10:46 8.13 8.14 8.12 8.13 28.3K
10:47 8.13 8.14 8.13 8.14 24.1K
10:48 8.13 8.14 8.11 8.11 31.1K
10:49 8.11 8.12 8.11 8.12 14.8K
10:50 8.13 8.14 8.13 8.13 18.4K
10:51 8.13 8.15 8.13 8.13 30.2K
10:52 8.12 8.14 8.12 8.14 21.5K
10:53 8.14 8.15 8.14 8.15 9.1K
10:54 8.15 8.15 8.14 8.15 2.3K
10:55 8.15 8.15 8.14 8.15 13.9K
10:56 8.15 8.16 8.15 8.16 18.4K
10:57 8.17 8.17 8.16 8.17 21.9K
10:58 8.16 8.16 8.15 8.16 6.8K
10:59 8.16 8.17 8.16 8.17 4.5K
11:00 8.17 8.17 8.16 8.16 10.5K
11:01 8.16 8.16 8.16 8.16 2.2K
11:02 8.16 8.16 8.16 8.16 2.9K
11:03 8.17 8.17 8.16 8.16 6.3K
11:04 8.16 8.16 8.16 8.16 1.5K
11:05 8.16 8.17 8.16 8.16 5.5K
11:06 8.17 8.17 8.17 8.17 12.0K
11:07 8.17 8.17 8.17 8.17 0.4K
11:08 8.16 8.16 8.15 8.15 6.3K
11:09 8.15 8.15 8.14 8.15 4.3K
11:10 8.14 8.15 8.14 8.14 20.8K
11:11 8.14 8.14 8.14 8.14 3.9K
11:12 8.13 8.13 8.13 8.13 6.3K
11:13 8.13 8.14 8.13 8.14 6.8K
11:14 8.14 8.15 8.14 8.14 23.7K
11:15 8.15 8.15 8.15 8.15 1.9K
11:16 8.15 8.15 8.15 8.15 5.1K
11:17 8.14 8.14 8.14 8.14 19.8K
11:18 8.14 8.15 8.14 8.15 21.1K
11:19 8.15 8.15 8.11 8.12 91.9K
11:20 8.12 8.12 8.12 8.12 4.9K
11:21 8.12 8.12 8.11 8.12 9.4K
11:22 8.12 8.12 8.12 8.12 2.4K
11:23 8.11 8.11 8.09 8.09 16.3K
11:24 8.10 8.10 8.09 8.09 6.1K
11:25 8.11 8.11 8.11 8.11 16.5K
11:26 8.11 8.12 8.11 8.12 6.7K
11:27 8.12 8.12 8.12 8.12 7.2K
11:28 8.12 8.12 8.12 8.12 10.9K
11:29 8.12 8.12 8.10 8.10 9.6K
11:30 8.11 8.12 8.11 8.11 12.6K
11:31 8.11 8.11 8.11 8.11 10.4K
11:32 8.11 8.14 8.10 8.13 52.2K
11:33 8.14 8.14 8.13 8.14 90.1K
11:34 8.14 8.15 8.14 8.14 83.1K
11:35 8.14 8.15 8.13 8.13 46.8K
11:36 8.12 8.13 8.11 8.11 85.0K
11:37 8.12 8.13 8.12 8.13 24.4K
11:38 8.12 8.13 8.12 8.13 1.8K
11:39 8.13 8.13 8.12 8.13 2.9K
11:40 8.13 8.13 8.11 8.12 34.2K
11:41 8.12 8.13 8.12 8.13 6.0K
11:42 8.13 8.13 8.12 8.12 5.7K
11:43 8.13 8.13 8.13 8.13 4.1K
11:44 8.13 8.13 8.13 8.13 2.4K
11:45 8.13 8.13 8.13 8.13 1.7K
11:46 8.13 8.13 8.13 8.13 4.6K
11:47 8.13 8.13 8.12 8.13 10.5K
11:48 8.13 8.14 8.13 8.14 7.8K
11:49 8.12 8.13 8.12 8.12 29.3K
11:50 8.11 8.12 8.11 8.11 33.9K
11:51 8.10 8.11 8.10 8.11 4.2K
11:52 8.11 8.12 8.10 8.11 13.1K
11:53 8.12 8.12 8.11 8.12 4.0K
11:54 8.12 8.12 8.12 8.12 2.8K
11:55 8.12 8.12 8.12 8.12 2.2K
11:56 8.12 8.12 8.11 8.11 8.9K
11:57 8.12 8.13 8.12 8.13 13.9K
11:58 8.13 8.18 8.13 8.18 43.4K
11:59 8.18 8.20 8.18 8.20 24.7K
12:00 8.19 8.20 8.19 8.20 6.4K
12:01 8.20 8.21 8.20 8.20 16.2K
12:02 8.21 8.21 8.21 8.21 2.9K
12:03 8.21 8.21 8.20 8.21 4.9K
12:04 8.21 8.21 8.20 8.21 2.4K
12:05 8.21 8.23 8.21 8.22 38.5K
12:06 8.23 8.23 8.22 8.22 13.3K
12:07 8.21 8.22 8.21 8.22 2.4K
12:08 8.22 8.22 8.22 8.22 13.6K
12:09 8.22 8.22 8.21 8.22 27.1K
12:10 8.22 8.22 8.22 8.22 7.5K
12:11 8.21 8.22 8.20 8.20 31.0K
12:12 8.20 8.20 8.20 8.20 28.8K
12:13 8.20 8.20 8.20 8.20 10.4K
12:14 8.23 8.23 8.22 8.23 36.6K
12:15 8.22 8.23 8.22 8.23 3.3K
12:16 8.23 8.24 8.23 8.23 35.9K
12:17 8.23 8.23 8.22 8.22 3.0K
12:18 8.22 8.22 8.22 8.22 0.1K
12:19 8.23 8.24 8.22 8.24 6.5K
12:20 8.24 8.24 8.23 8.23 3.7K
12:21 8.24 8.24 8.23 8.24 22.8K
12:22 8.24 8.24 8.23 8.24 1.8K
12:23 8.24 8.25 8.24 8.24 51.0K
12:24 8.25 8.25 8.24 8.24 57.9K
12:25 8.24 8.25 8.24 8.25 11.4K
12:26 8.25 8.26 8.25 8.26 17.9K
12:27 8.25 8.25 8.24 8.24 9.7K
12:28 8.24 8.24 8.24 8.24 7.0K
12:29 8.24 8.24 8.24 8.24 17.7K
12:30 8.24 8.26 8.24 8.24 22.5K
12:31 8.24 8.25 8.24 8.25 5.1K
12:32 8.25 8.25 8.25 8.25 10.6K
12:33 8.25 8.25 8.25 8.25 5.6K
12:34 8.25 8.25 8.24 8.25 3.0K
12:35 8.25 8.25 8.25 8.25 2.4K
12:36 8.24 8.24 8.23 8.24 8.5K
12:37 8.24 8.24 8.24 8.24 8.2K
12:38 8.24 8.24 8.21 8.21 17.8K
12:39 8.22 8.22 8.22 8.22 5.4K
12:40 8.22 8.22 8.21 8.21 6.4K
12:41 8.21 8.21 8.20 8.20 10.8K
12:42 8.19 8.20 8.19 8.20 5.4K
12:43 8.20 8.20 8.20 8.20 0.8K
12:44 8.19 8.19 8.19 8.19 3.6K
12:45 8.19 8.19 8.18 8.18 9.0K
12:46 8.18 8.19 8.18 8.19 13.3K
12:47 8.19 8.19 8.18 8.18 4.3K
12:48 8.19 8.19 8.19 8.19 2.6K
12:49 8.19 8.19 8.19 8.19 0.7K
12:50 8.19 8.19 8.18 8.19 3.5K
12:51 8.19 8.21 8.19 8.21 21.9K
12:52 8.21 8.21 8.21 8.21 6.3K
12:53 8.22 8.22 8.21 8.21 6.0K
12:54 8.22 8.22 8.21 8.21 10.9K
12:55 8.21 8.21 8.20 8.20 4.9K
12:56 8.20 8.22 8.20 8.22 19.5K
12:57 8.22 8.22 8.21 8.21 2.1K
12:58 8.22 8.22 8.22 8.22 3.7K
12:59 8.21 8.21 8.21 8.21 1.5K
13:00 8.22 8.22 8.22 8.22 3.4K
13:01 8.22 8.23 8.22 8.23 7.2K
13:02 8.23 8.23 8.23 8.23 5.8K
13:03 8.23 8.23 8.21 8.22 32.7K
13:04 8.22 8.22 8.22 8.22 15.0K
13:05 8.22 8.23 8.22 8.23 9.9K
13:06 8.23 8.24 8.23 8.24 4.2K
13:07 8.24 8.24 8.23 8.24 5.6K
13:08 8.24 8.24 8.23 8.24 1.3K
13:09 8.24 8.24 8.23 8.24 2.8K
13:10 8.24 8.24 8.24 8.24 7.5K
13:11 8.24 8.25 8.23 8.23 40.3K
13:12 8.23 8.23 8.23 8.23 2.6K
13:13 8.23 8.23 8.23 8.23 3.7K
13:14 8.23 8.24 8.23 8.24 11.9K
13:15 8.24 8.24 8.24 8.24 3.1K
13:16 8.23 8.23 8.23 8.23 22.9K
13:17 8.22 8.23 8.22 8.23 2.9K
13:18 8.23 8.23 8.22 8.22 1.8K
13:19 8.23 8.24 8.23 8.24 15.6K
13:20 8.24 8.24 8.23 8.23 4.5K
13:21 8.24 8.25 8.24 8.24 16.4K
13:22 8.24 8.24 8.24 8.24 3.1K
13:23 8.24 8.24 8.24 8.24 1.9K
13:24 8.24 8.25 8.23 8.23 9.1K
13:25 8.24 8.24 8.24 8.24 3.3K
13:26 8.23 8.23 8.23 8.23 3.2K
13:27 8.24 8.24 8.24 8.24 1.6K
13:28 8.23 8.24 8.23 8.24 1.7K
13:29 8.24 8.24 8.24 8.24 4.3K
13:30 8.24 8.24 8.24 8.24 5.0K
13:31 8.24 8.24 8.24 8.24 2.4K
13:32 8.24 8.24 8.23 8.24 2.4K
13:33 8.25 8.25 8.25 8.25 10.5K
13:34 8.25 8.25 8.25 8.25 2.0K
13:35 8.25 8.25 8.24 8.24 5.0K
13:36 8.25 8.25 8.24 8.25 3.7K
13:37 8.24 8.25 8.23 8.25 29.0K
13:38 8.24 8.24 8.24 8.24 4.3K
13:39 8.24 8.25 8.24 8.25 4.9K
13:40 8.25 8.25 8.25 8.25 3.9K
13:41 8.25 8.25 8.24 8.24 1.9K
13:42 8.25 8.26 8.24 8.26 15.9K
13:43 8.26 8.26 8.25 8.26 22.4K
13:44 8.27 8.27 8.27 8.27 17.8K
13:45 8.27 8.27 8.26 8.26 1.7K
13:46 8.27 8.27 8.26 8.27 3.9K
13:47 8.27 8.29 8.27 8.29 27.5K
13:48 8.29 8.29 8.29 8.29 8.8K
13:49 8.29 8.29 8.29 8.29 2.5K
13:50 8.29 8.29 8.29 8.29 4.8K
13:51 8.29 8.29 8.29 8.29 13.3K
13:52 8.29 8.29 8.28 8.29 5.0K
13:53 8.29 8.29 8.29 8.29 2.7K
13:54 8.29 8.30 8.29 8.30 10.0K
13:55 8.30 8.30 8.29 8.30 1.9K
13:56 8.30 8.30 8.30 8.30 4.4K
13:57 8.30 8.30 8.29 8.30 3.2K
13:58 8.30 8.30 8.30 8.30 3.7K
13:59 8.30 8.30 8.30 8.30 3.1K
14:00 8.30 8.30 8.29 8.30 14.4K
14:01 8.30 8.30 8.30 8.30 7.1K
14:02 8.30 8.30 8.29 8.29 27.1K
14:03 8.29 8.30 8.29 8.30 16.2K
14:04 8.30 8.30 8.28 8.28 5.1K
14:05 8.29 8.29 8.28 8.29 2.3K
14:06 8.29 8.29 8.28 8.28 3.0K
14:07 8.28 8.30 8.28 8.30 12.2K
14:08 8.30 8.30 8.30 8.30 4.0K
14:09 8.30 8.30 8.29 8.29 23.2K
14:10 8.29 8.29 8.29 8.29 13.4K
14:11 8.29 8.29 8.28 8.28 12.3K
14:12 8.29 8.29 8.27 8.28 8.7K
14:13 8.28 8.28 8.28 8.28 3.3K
14:14 8.27 8.28 8.27 8.27 9.4K
14:15 8.27 8.27 8.24 8.24 16.3K
14:16 8.25 8.26 8.25 8.26 7.2K
14:17 8.25 8.26 8.25 8.25 2.4K
14:18 8.25 8.26 8.25 8.26 16.4K
14:19 8.26 8.26 8.25 8.25 7.3K
14:20 8.25 8.25 8.25 8.25 0.7K
14:21 8.25 8.25 8.23 8.24 14.5K
14:22 8.24 8.24 8.23 8.23 6.0K
14:23 8.24 8.24 8.24 8.24 1.5K
14:24 8.23 8.23 8.22 8.23 22.4K
14:25 8.23 8.23 8.22 8.23 11.3K
14:26 8.23 8.23 8.22 8.22 10.6K
14:27 8.22 8.22 8.22 8.22 3.6K
14:28 8.23 8.23 8.23 8.23 3.2K
14:29 8.22 8.22 8.22 8.22 1.5K
14:30 8.23 8.23 8.21 8.22 21.8K
14:31 8.22 8.22 8.22 8.22 5.4K
14:32 8.22 8.22 8.22 8.22 2.2K
14:33 8.22 8.22 8.22 8.22 1.7K
14:34 8.22 8.22 8.22 8.22 2.6K
14:35 8.22 8.22 8.22 8.22 4.6K
14:36 8.22 8.22 8.21 8.21 2.0K
14:37 8.22 8.22 8.22 8.22 1.9K
14:38 8.22 8.22 8.21 8.22 3.1K
14:39 8.22 8.22 8.22 8.22 2.6K
14:40 8.22 8.22 8.22 8.22 3.0K
14:41 8.22 8.23 8.22 8.23 29.6K
14:42 8.21 8.21 8.20 8.21 31.7K
14:43 8.21 8.21 8.21 8.21 0.5K
14:44 8.21 8.21 8.20 8.20 20.7K
14:45 8.21 8.21 8.21 8.21 11.5K
14:46 8.21 8.21 8.20 8.21 4.7K
14:47 8.21 8.21 8.20 8.20 20.8K
14:48 8.20 8.20 8.20 8.20 2.4K
14:49 8.20 8.21 8.20 8.21 14.7K
14:50 8.21 8.21 8.20 8.20 23.5K
14:51 8.20 8.20 8.19 8.19 2.4K
14:52 8.19 8.19 8.19 8.19 17.0K
14:53 8.18 8.18 8.18 8.18 0.1K
14:54 8.19 8.19 8.19 8.19 3.0K
14:55 8.18 8.18 8.18 8.18 16.5K
14:56 8.18 8.18 8.18 8.18 7.7K
14:57 8.19 8.19 8.18 8.19 11.9K
14:58 8.19 8.19 8.19 8.19 4.1K
14:59 8.19 8.20 8.19 8.19 13.9K
15:00 8.20 8.22 8.20 8.22 30.9K
15:01 8.22 8.22 8.22 8.22 2.1K
15:02 8.22 8.22 8.22 8.22 8.0K
15:03 8.22 8.23 8.22 8.23 22.8K
15:04 8.23 8.23 8.23 8.23 9.7K
15:05 8.23 8.23 8.22 8.22 24.1K
15:06 8.22 8.22 8.22 8.22 3.9K
15:07 8.22 8.23 8.21 8.23 11.7K
15:08 8.23 8.23 8.22 8.22 4.7K
15:09 8.23 8.23 8.23 8.23 9.8K
15:10 8.23 8.23 8.22 8.23 4.9K
15:11 8.23 8.25 8.23 8.25 37.3K
15:12 8.25 8.28 8.25 8.28 56.1K
15:13 8.28 8.28 8.27 8.28 4.2K
15:14 8.28 8.28 8.27 8.28 13.3K
15:15 8.28 8.28 8.27 8.28 6.5K
15:16 8.28 8.28 8.26 8.27 45.0K
15:17 8.28 8.28 8.27 8.28 32.6K
15:18 8.28 8.28 8.27 8.28 7.3K
15:19 8.27 8.28 8.27 8.28 1.3K
15:20 8.28 8.28 8.27 8.28 8.2K
15:21 8.27 8.27 8.26 8.27 14.4K
15:22 8.27 8.27 8.26 8.27 6.7K
15:23 8.27 8.28 8.27 8.27 24.6K
15:24 8.26 8.27 8.26 8.27 2.5K
15:25 8.27 8.27 8.26 8.26 14.1K
15:26 8.26 8.26 8.25 8.25 19.2K
15:27 8.25 8.25 8.24 8.25 3.1K
15:28 8.25 8.25 8.24 8.24 4.3K
15:29 8.25 8.25 8.25 8.25 14.4K
15:30 8.25 8.25 8.24 8.25 2.2K
15:31 8.25 8.25 8.23 8.23 31.7K
15:32 8.22 8.22 8.21 8.21 24.1K
15:33 8.20 8.21 8.20 8.21 14.4K
15:34 8.21 8.23 8.21 8.23 53.6K
15:35 8.23 8.23 8.23 8.23 21.3K
15:36 8.23 8.24 8.22 8.24 46.4K
15:37 8.24 8.24 8.23 8.24 27.6K
15:38 8.24 8.25 8.24 8.25 31.3K
15:39 8.24 8.24 8.24 8.24 21.4K
15:40 8.23 8.23 8.23 8.23 4.4K
15:41 8.23 8.23 8.22 8.23 19.3K
15:42 8.23 8.23 8.23 8.23 15.0K
15:43 8.22 8.23 8.22 8.23 31.7K
15:44 8.23 8.24 8.22 8.24 23.6K
15:45 8.24 8.25 8.24 8.25 29.5K
15:46 8.25 8.27 8.25 8.26 51.5K
15:47 8.26 8.26 8.25 8.25 14.3K
15:48 8.26 8.26 8.26 8.26 21.9K
15:49 8.26 8.26 8.26 8.26 15.4K
15:50 8.27 8.27 8.26 8.27 28.0K
15:51 8.27 8.27 8.27 8.27 19.9K
15:52 8.27 8.27 8.26 8.27 24.2K
15:53 8.27 8.27 8.26 8.26 23.9K
15:54 8.27 8.27 8.26 8.27 35.1K
15:55 8.27 8.27 8.25 8.25 81.1K
15:56 8.25 8.25 8.24 8.25 87.6K
15:57 8.25 8.25 8.23 8.23 94.6K
15:58 8.23 8.25 8.23 8.25 153.9K
15:59 8.25 8.25 8.24 8.25 4,289.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし