コンパス (COMP)

COMP
🏛️ アメリカ →
7.63
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 8.54 8.56 8.53 8.53 72.3K
09:31 8.53 8.59 8.53 8.59 7.0K
09:32 8.59 8.64 8.59 8.64 31.3K
09:33 8.64 8.65 8.64 8.65 5.9K
09:34 8.64 8.64 8.63 8.63 13.2K
09:35 8.63 8.64 8.63 8.64 4.9K
09:36 8.65 8.65 8.64 8.64 3.5K
09:37 8.64 8.64 8.62 8.62 3.6K
09:38 8.63 8.63 8.61 8.61 21.9K
09:39 8.60 8.62 8.60 8.62 26.4K
09:40 8.62 8.62 8.62 8.62 11.9K
09:41 8.62 8.62 8.60 8.60 7.6K
09:42 8.61 8.62 8.60 8.60 6.8K
09:43 8.59 8.59 8.59 8.59 9.7K
09:44 8.60 8.61 8.60 8.61 4.1K
09:45 8.60 8.60 8.58 8.58 9.3K
09:46 8.59 8.60 8.59 8.60 11.5K
09:47 8.60 8.60 8.59 8.59 0.9K
09:48 8.60 8.60 8.59 8.60 3.5K
09:49 8.61 8.61 8.60 8.60 4.8K
09:50 8.61 8.64 8.61 8.63 24.7K
09:51 8.63 8.64 8.62 8.64 19.9K
09:52 8.64 8.64 8.63 8.64 14.1K
09:53 8.63 8.63 8.62 8.62 7.8K
09:54 8.62 8.62 8.61 8.61 3.9K
09:55 8.61 8.61 8.61 8.61 20.2K
09:56 8.60 8.63 8.60 8.61 37.2K
09:57 8.62 8.62 8.62 8.62 1.2K
09:58 8.61 8.62 8.61 8.62 1.8K
09:59 8.62 8.62 8.62 8.62 32.3K
10:00 8.62 8.63 8.61 8.62 76.2K
10:01 8.62 8.62 8.62 8.62 60.3K
10:02 8.61 8.61 8.61 8.61 13.3K
10:03 8.62 8.64 8.62 8.64 27.7K
10:04 8.63 8.64 8.61 8.61 27.7K
10:06 8.61 8.61 8.61 8.61 1.8K
10:07 8.62 8.62 8.62 8.62 7.5K
10:08 8.62 8.62 8.61 8.62 7.2K
10:09 8.62 8.62 8.62 8.62 7.1K
10:10 8.63 8.64 8.63 8.64 12.2K
10:11 8.64 8.64 8.64 8.64 7.1K
10:12 8.62 8.63 8.62 8.63 5.8K
10:13 8.63 8.63 8.63 8.63 3.3K
10:14 8.65 8.65 8.64 8.64 3.7K
10:15 8.63 8.63 8.62 8.62 20.3K
10:16 8.62 8.63 8.61 8.62 15.9K
10:17 8.61 8.62 8.61 8.62 2.1K
10:18 8.62 8.63 8.61 8.61 6.2K
10:19 8.60 8.60 8.60 8.60 6.2K
10:20 8.60 8.60 8.59 8.60 6.4K
10:21 8.60 8.60 8.60 8.60 12.6K
10:22 8.60 8.60 8.60 8.60 9.5K
10:23 8.59 8.59 8.57 8.59 36.0K
10:24 8.59 8.60 8.57 8.59 37.3K
10:25 8.59 8.59 8.58 8.59 1.0K
10:26 8.59 8.59 8.59 8.59 1.2K
10:27 8.59 8.60 8.58 8.60 16.0K
10:28 8.60 8.60 8.58 8.59 6.9K
10:29 8.59 8.59 8.58 8.59 3.7K
10:30 8.60 8.60 8.60 8.60 1.5K
10:31 8.59 8.59 8.56 8.58 19.3K
10:32 8.58 8.58 8.56 8.56 18.7K
10:33 8.56 8.56 8.55 8.55 12.0K
10:34 8.55 8.56 8.55 8.56 6.8K
10:35 8.56 8.57 8.56 8.57 28.6K
10:36 8.57 8.57 8.56 8.56 9.9K
10:37 8.57 8.57 8.56 8.57 3.9K
10:38 8.57 8.57 8.56 8.57 11.7K
10:39 8.57 8.57 8.56 8.56 10.4K
10:40 8.56 8.57 8.56 8.56 19.9K
10:41 8.57 8.57 8.56 8.56 7.1K
10:42 8.56 8.56 8.55 8.55 7.0K
10:43 8.55 8.55 8.54 8.55 9.3K
10:44 8.55 8.56 8.54 8.56 17.3K
10:45 8.56 8.56 8.55 8.56 30.2K
10:46 8.56 8.56 8.54 8.54 26.9K
10:47 8.54 8.55 8.54 8.55 29.0K
10:48 8.55 8.55 8.55 8.55 3.4K
10:49 8.55 8.55 8.54 8.55 16.6K
10:50 8.55 8.55 8.54 8.54 18.2K
10:51 8.54 8.54 8.53 8.53 3.5K
10:52 8.54 8.54 8.53 8.54 11.7K
10:53 8.53 8.53 8.53 8.53 19.9K
10:54 8.54 8.55 8.54 8.55 15.2K
10:55 8.55 8.55 8.55 8.55 11.3K
10:56 8.55 8.55 8.54 8.54 8.6K
10:57 8.54 8.54 8.54 8.54 4.3K
10:58 8.53 8.54 8.53 8.54 14.4K
10:59 8.54 8.55 8.53 8.55 22.9K
11:00 8.55 8.55 8.55 8.55 16.3K
11:01 8.55 8.55 8.54 8.54 42.3K
11:02 8.55 8.55 8.54 8.55 6.2K
11:03 8.55 8.55 8.54 8.54 8.5K
11:04 8.55 8.55 8.54 8.55 4.3K
11:05 8.55 8.57 8.55 8.57 43.0K
11:06 8.57 8.57 8.56 8.56 24.2K
11:07 8.57 8.57 8.56 8.57 2.3K
11:08 8.57 8.58 8.57 8.58 18.4K
11:09 8.58 8.58 8.57 8.57 14.4K
11:10 8.57 8.57 8.56 8.57 12.6K
11:11 8.56 8.59 8.56 8.59 22.8K
11:12 8.59 8.59 8.58 8.58 115.4K
11:13 8.58 8.59 8.58 8.58 19.4K
11:14 8.59 8.59 8.57 8.57 16.4K
11:15 8.57 8.58 8.56 8.58 16.5K
11:16 8.59 8.59 8.58 8.58 9.0K
11:17 8.58 8.58 8.57 8.57 6.2K
11:18 8.58 8.58 8.57 8.57 10.3K
11:19 8.57 8.57 8.56 8.56 16.8K
11:20 8.56 8.56 8.54 8.55 24.2K
11:21 8.55 8.56 8.54 8.55 28.0K
11:22 8.55 8.57 8.55 8.56 18.5K
11:23 8.56 8.57 8.56 8.56 12.5K
11:24 8.56 8.57 8.55 8.57 7.9K
11:25 8.57 8.57 8.57 8.57 13.7K
11:26 8.57 8.57 8.56 8.57 3.0K
11:27 8.57 8.57 8.56 8.57 3.1K
11:28 8.57 8.59 8.57 8.59 7.4K
11:29 8.59 8.59 8.58 8.59 2.8K
11:30 8.59 8.59 8.57 8.58 16.8K
11:31 8.59 8.59 8.59 8.59 1.1K
11:32 8.59 8.61 8.59 8.61 87.1K
11:33 8.61 8.62 8.61 8.62 6.6K
11:34 8.62 8.62 8.62 8.62 2.4K
11:35 8.61 8.61 8.61 8.61 6.4K
11:36 8.61 8.61 8.60 8.60 2.9K
11:37 8.60 8.60 8.59 8.59 9.4K
11:38 8.59 8.61 8.59 8.61 13.0K
11:39 8.61 8.61 8.59 8.60 17.8K
11:40 8.60 8.60 8.60 8.60 9.8K
11:41 8.60 8.62 8.60 8.62 12.0K
11:42 8.61 8.63 8.61 8.63 8.3K
11:43 8.62 8.63 8.62 8.63 16.2K
11:44 8.63 8.63 8.63 8.63 5.0K
11:45 8.63 8.63 8.62 8.63 7.4K
11:46 8.63 8.63 8.61 8.61 34.4K
11:47 8.62 8.62 8.62 8.62 3.7K
11:48 8.62 8.62 8.60 8.60 13.1K
11:49 8.60 8.61 8.60 8.61 24.6K
11:50 8.61 8.62 8.61 8.61 11.4K
11:51 8.60 8.61 8.60 8.60 6.2K
11:52 8.61 8.61 8.61 8.61 2.7K
11:53 8.60 8.61 8.60 8.61 4.6K
11:54 8.61 8.61 8.61 8.61 12.9K
11:55 8.60 8.61 8.60 8.61 3.7K
11:56 8.61 8.62 8.61 8.62 6.5K
11:57 8.60 8.60 8.58 8.58 16.8K
11:58 8.59 8.60 8.59 8.59 29.3K
11:59 8.59 8.59 8.58 8.59 1.4K
12:00 8.59 8.61 8.59 8.61 18.3K
12:01 8.61 8.62 8.61 8.62 4.5K
12:02 8.61 8.61 8.60 8.61 14.0K
12:03 8.62 8.62 8.61 8.62 7.7K
12:04 8.62 8.63 8.62 8.63 8.2K
12:05 8.63 8.63 8.63 8.63 0.7K
12:06 8.63 8.63 8.63 8.63 9.8K
12:07 8.61 8.61 8.60 8.60 15.3K
12:08 8.61 8.61 8.61 8.61 7.4K
12:09 8.61 8.61 8.61 8.61 20.1K
12:10 8.62 8.62 8.62 8.62 2.0K
12:11 8.62 8.62 8.61 8.61 1.1K
12:12 8.62 8.63 8.62 8.62 20.8K
12:13 8.63 8.63 8.63 8.63 18.7K
12:14 8.63 8.63 8.62 8.63 47.3K
12:15 8.63 8.63 8.62 8.62 33.0K
12:16 8.63 8.63 8.62 8.62 11.9K
12:17 8.63 8.63 8.63 8.63 5.5K
12:18 8.63 8.63 8.63 8.63 2.6K
12:19 8.62 8.63 8.62 8.63 6.4K
12:20 8.63 8.63 8.63 8.63 1.9K
12:21 8.62 8.63 8.62 8.63 2.4K
12:22 8.62 8.63 8.62 8.62 3.8K
12:23 8.62 8.63 8.62 8.63 4.7K
12:24 8.63 8.64 8.63 8.64 65.1K
12:25 8.64 8.64 8.63 8.64 14.9K
12:26 8.64 8.64 8.64 8.64 2.4K
12:27 8.64 8.64 8.64 8.64 1.1K
12:28 8.64 8.65 8.64 8.65 14.9K
12:29 8.64 8.65 8.64 8.64 8.0K
12:30 8.65 8.65 8.65 8.65 13.9K
12:31 8.65 8.66 8.65 8.66 16.3K
12:32 8.66 8.66 8.65 8.66 15.2K
12:33 8.66 8.66 8.65 8.65 1.2K
12:34 8.66 8.66 8.63 8.64 35.5K
12:35 8.64 8.64 8.64 8.64 2.2K
12:36 8.63 8.64 8.63 8.63 0.9K
12:37 8.63 8.64 8.63 8.63 6.1K
12:38 8.64 8.64 8.63 8.63 79.9K
12:39 8.62 8.63 8.62 8.63 21.3K
12:40 8.63 8.63 8.63 8.63 0.9K
12:41 8.63 8.63 8.63 8.63 7.6K
12:42 8.63 8.63 8.63 8.63 4.4K
12:43 8.63 8.63 8.63 8.63 1.6K
12:44 8.63 8.63 8.63 8.63 62.0K
12:45 8.63 8.63 8.63 8.63 2.5K
12:46 8.64 8.64 8.63 8.64 113.8K
12:47 8.63 8.64 8.63 8.63 12.3K
12:48 8.64 8.64 8.63 8.63 2.6K
12:49 8.63 8.64 8.63 8.64 6.1K
12:50 8.64 8.64 8.64 8.64 3.8K
12:51 8.63 8.64 8.63 8.63 1.5K
12:52 8.64 8.65 8.64 8.65 13.7K
12:53 8.65 8.65 8.64 8.65 46.8K
12:54 8.65 8.65 8.65 8.65 2.6K
12:55 8.65 8.65 8.65 8.65 0.3K
12:56 8.65 8.65 8.65 8.65 108.1K
12:57 8.65 8.65 8.65 8.65 26.0K
12:58 8.65 8.65 8.64 8.65 5.9K
12:59 8.65 8.66 8.65 8.66 27.5K
13:00 8.66 8.67 8.66 8.67 37.8K
13:01 8.67 8.70 8.67 8.70 35.3K
13:02 8.70 8.70 8.70 8.70 2.3K
13:03 8.70 8.70 8.70 8.70 10.5K
13:04 8.70 8.70 8.69 8.69 26.6K
13:05 8.68 8.68 8.68 8.68 3.1K
13:06 8.69 8.69 8.69 8.69 2.1K
13:07 8.69 8.69 8.69 8.69 4.2K
13:08 8.69 8.69 8.67 8.67 9.3K
13:09 8.67 8.67 8.67 8.67 4.5K
13:10 8.67 8.67 8.67 8.67 3.5K
13:11 8.67 8.67 8.64 8.64 25.9K
13:12 8.64 8.64 8.62 8.63 12.3K
13:13 8.64 8.64 8.64 8.64 9.3K
13:14 8.64 8.64 8.63 8.64 5.5K
13:15 8.64 8.64 8.63 8.63 3.5K
13:16 8.63 8.63 8.63 8.63 3.5K
13:17 8.63 8.63 8.62 8.62 1.1K
13:18 8.63 8.64 8.63 8.64 12.9K
13:19 8.64 8.64 8.64 8.64 2.2K
13:20 8.64 8.65 8.64 8.65 8.1K
13:21 8.66 8.66 8.66 8.66 2.1K
13:22 8.66 8.66 8.65 8.66 3.6K
13:23 8.66 8.66 8.66 8.66 2.8K
13:24 8.65 8.65 8.64 8.64 9.9K
13:25 8.65 8.65 8.65 8.65 2.8K
13:26 8.65 8.65 8.65 8.65 9.7K
13:27 8.66 8.66 8.66 8.66 6.6K
13:28 8.67 8.67 8.66 8.66 7.3K
13:29 8.67 8.67 8.66 8.66 1.3K
13:30 8.67 8.67 8.66 8.66 1.7K
13:31 8.67 8.67 8.67 8.67 4.8K
13:32 8.66 8.66 8.65 8.66 1.1K
13:33 8.65 8.65 8.64 8.64 7.0K
13:34 8.64 8.64 8.64 8.64 2.4K
13:35 8.64 8.64 8.64 8.64 2.4K
13:36 8.64 8.64 8.64 8.64 14.1K
13:37 8.63 8.64 8.63 8.64 2.5K
13:38 8.64 8.64 8.63 8.63 11.2K
13:39 8.63 8.63 8.63 8.63 7.8K
13:40 8.63 8.63 8.62 8.63 3.0K
13:41 8.63 8.63 8.63 8.63 1.2K
13:43 8.63 8.63 8.63 8.63 2.8K
13:44 8.63 8.63 8.63 8.63 0.7K
13:45 8.63 8.63 8.63 8.63 29.1K
13:46 8.62 8.63 8.62 8.62 10.9K
13:47 8.62 8.62 8.62 8.62 3.4K
13:48 8.62 8.63 8.62 8.63 16.0K
13:49 8.63 8.63 8.61 8.61 11.4K
13:50 8.61 8.61 8.61 8.61 0.8K
13:51 8.62 8.62 8.62 8.62 1.8K
13:52 8.62 8.62 8.62 8.62 10.7K
13:53 8.62 8.63 8.62 8.63 5.9K
13:54 8.63 8.63 8.63 8.63 4.4K
13:55 8.63 8.63 8.63 8.63 5.3K
13:56 8.63 8.63 8.63 8.63 2.4K
13:57 8.63 8.63 8.63 8.63 40.3K
13:58 8.64 8.64 8.63 8.63 4.2K
13:59 8.64 8.65 8.64 8.65 28.9K
14:00 8.65 8.65 8.65 8.65 10.0K
14:01 8.66 8.66 8.66 8.66 5.7K
14:02 8.66 8.66 8.65 8.66 1.4K
14:03 8.66 8.66 8.66 8.66 1.9K
14:04 8.66 8.66 8.66 8.66 9.8K
14:05 8.66 8.66 8.65 8.66 7.6K
14:06 8.66 8.67 8.66 8.67 20.8K
14:07 8.67 8.67 8.67 8.67 15.4K
14:08 8.67 8.67 8.67 8.67 1.7K
14:09 8.67 8.67 8.66 8.67 4.5K
14:10 8.67 8.67 8.67 8.67 2.8K
14:11 8.67 8.67 8.67 8.67 4.4K
14:12 8.67 8.67 8.66 8.67 2.8K
14:13 8.67 8.67 8.66 8.66 4.3K
14:14 8.67 8.68 8.67 8.68 8.8K
14:15 8.68 8.69 8.68 8.69 14.4K
14:16 8.69 8.69 8.69 8.69 6.1K
14:17 8.69 8.69 8.69 8.69 1.5K
14:18 8.68 8.69 8.68 8.69 3.3K
14:19 8.69 8.69 8.69 8.69 3.1K
14:20 8.69 8.69 8.69 8.69 5.9K
14:21 8.69 8.70 8.69 8.70 129.0K
14:22 8.69 8.70 8.69 8.70 7.7K
14:23 8.70 8.70 8.68 8.68 33.9K
14:24 8.68 8.68 8.67 8.68 13.0K
14:25 8.67 8.68 8.67 8.68 2.4K
14:26 8.69 8.69 8.69 8.69 15.9K
14:27 8.69 8.69 8.69 8.69 8.1K
14:28 8.69 8.69 8.68 8.69 8.5K
14:29 8.69 8.69 8.68 8.69 4.6K
14:30 8.69 8.70 8.69 8.70 93.0K
14:31 8.70 8.70 8.70 8.70 4.6K
14:32 8.70 8.70 8.69 8.70 4.5K
14:33 8.70 8.70 8.69 8.70 80.4K
14:34 8.70 8.71 8.70 8.71 25.1K
14:35 8.71 8.72 8.71 8.72 15.1K
14:36 8.72 8.73 8.71 8.73 31.9K
14:37 8.73 8.75 8.72 8.72 185.0K
14:38 8.73 8.76 8.73 8.75 105.1K
14:39 8.75 8.77 8.75 8.77 61.9K
14:40 8.76 8.76 8.75 8.75 100.2K
14:41 8.75 8.75 8.74 8.75 26.6K
14:42 8.75 8.75 8.75 8.75 7.7K
14:43 8.75 8.76 8.74 8.75 92.2K
14:44 8.76 8.76 8.76 8.76 8.5K
14:45 8.76 8.76 8.75 8.76 2.4K
14:46 8.76 8.77 8.76 8.77 16.8K
14:47 8.77 8.77 8.77 8.77 0.8K
14:48 8.77 8.77 8.77 8.77 19.8K
14:49 8.77 8.78 8.77 8.78 46.5K
14:50 8.78 8.79 8.78 8.79 72.8K
14:51 8.79 8.79 8.79 8.79 12.5K
14:52 8.79 8.79 8.78 8.79 34.8K
14:53 8.79 8.79 8.78 8.79 6.2K
14:54 8.78 8.79 8.78 8.79 12.7K
14:55 8.79 8.80 8.79 8.80 55.8K
14:56 8.80 8.80 8.80 8.80 6.9K
14:57 8.80 8.80 8.80 8.80 6.5K
14:58 8.80 8.80 8.79 8.79 11.6K
14:59 8.80 8.81 8.80 8.81 37.4K
15:00 8.81 8.82 8.80 8.82 66.7K
15:01 8.83 8.83 8.81 8.82 128.1K
15:02 8.82 8.82 8.81 8.81 65.3K
15:03 8.82 8.82 8.81 8.82 9.5K
15:04 8.82 8.86 8.82 8.85 83.5K
15:05 8.85 8.85 8.85 8.85 17.4K
15:06 8.83 8.84 8.81 8.84 166.7K
15:07 8.84 8.84 8.82 8.82 72.2K
15:08 8.82 8.82 8.82 8.82 5.5K
15:09 8.83 8.83 8.83 8.83 42.0K
15:10 8.83 8.84 8.83 8.84 29.2K
15:11 8.83 8.84 8.82 8.82 39.3K
15:12 8.82 8.82 8.82 8.82 9.4K
15:13 8.82 8.82 8.81 8.81 3.6K
15:14 8.80 8.80 8.80 8.80 32.7K
15:15 8.80 8.81 8.80 8.81 23.2K
15:16 8.81 8.81 8.81 8.81 3.0K
15:17 8.81 8.81 8.81 8.81 10.1K
15:18 8.81 8.81 8.81 8.81 5.8K
15:19 8.80 8.81 8.80 8.81 2.4K
15:20 8.80 8.82 8.80 8.81 40.0K
15:21 8.81 8.81 8.80 8.80 32.5K
15:22 8.80 8.80 8.80 8.80 17.1K
15:23 8.80 8.80 8.79 8.80 14.8K
15:24 8.80 8.81 8.80 8.81 10.3K
15:25 8.81 8.81 8.80 8.80 26.5K
15:26 8.80 8.80 8.79 8.79 167.8K
15:27 8.79 8.80 8.78 8.78 286.4K
15:28 8.78 8.78 8.78 8.78 7.6K
15:29 8.78 8.79 8.78 8.78 27.5K
15:30 8.78 8.79 8.78 8.78 26.5K
15:31 8.78 8.78 8.77 8.78 18.9K
15:32 8.78 8.79 8.78 8.79 297.1K
15:33 8.79 8.79 8.78 8.79 67.5K
15:34 8.79 8.79 8.78 8.78 24.9K
15:35 8.78 8.79 8.78 8.79 404.3K
15:36 8.79 8.80 8.79 8.80 123.4K
15:37 8.80 8.80 8.79 8.79 46.8K
15:38 8.79 8.79 8.78 8.78 72.5K
15:39 8.78 8.78 8.77 8.77 15.9K
15:40 8.77 8.79 8.77 8.78 329.9K
15:41 8.78 8.79 8.78 8.79 68.7K
15:42 8.79 8.79 8.77 8.77 30.7K
15:43 8.77 8.77 8.76 8.77 29.7K
15:44 8.78 8.79 8.78 8.79 169.4K
15:45 8.79 8.79 8.78 8.79 36.5K
15:46 8.79 8.82 8.79 8.82 41.0K
15:47 8.82 8.83 8.81 8.83 51.7K
15:48 8.83 8.83 8.83 8.83 16.7K
15:49 8.83 8.84 8.83 8.84 50.0K
15:50 8.84 8.87 8.84 8.87 81.4K
15:51 8.87 8.88 8.86 8.86 148.2K
15:52 8.86 8.86 8.85 8.86 56.1K
15:53 8.86 8.86 8.86 8.86 18.8K
15:54 8.86 8.87 8.86 8.87 55.1K
15:55 8.87 8.87 8.85 8.85 152.6K
15:56 8.85 8.87 8.85 8.87 108.4K
15:57 8.87 8.87 8.84 8.84 121.9K
15:58 8.84 8.86 8.83 8.86 205.3K
15:59 8.86 8.86 8.84 8.84 1,061.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし