コンパス・ディバーシファイド・ホールディングス (CODI)

CODI
🏛️ アメリカ →
6.72
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
09:30 21.89 21.89 21.89 21.89 6.4K
09:37 21.77 21.84 21.70 21.82 5.5K
09:39 21.70 21.70 21.70 21.70 0.2K
09:40 21.70 21.86 21.70 21.86 2.1K
09:42 21.82 21.82 21.82 21.82 0.3K
09:46 21.82 21.82 21.82 21.82 2.1K
09:49 21.77 21.77 21.77 21.77 2.0K
09:53 21.75 21.75 21.75 21.75 0.7K
10:00 21.75 21.75 21.75 21.75 0.6K
10:03 21.66 21.66 21.66 21.66 0.3K
10:04 21.60 21.60 21.60 21.60 0.6K
10:06 21.58 21.58 21.58 21.58 0.1K
10:07 21.73 21.73 21.73 21.73 0.4K
10:12 21.58 21.58 21.58 21.58 0.3K
10:15 21.70 21.70 21.70 21.69 0.4K
10:16 21.58 21.58 21.58 21.58 1.9K
10:21 21.50 21.61 21.50 21.61 2.2K
10:22 21.60 21.60 21.60 21.60 0.3K
10:23 21.59 21.59 21.59 21.59 1.0K
10:25 21.58 21.58 21.58 21.58 0.7K
10:28 21.59 21.59 21.59 21.59 0.8K
10:31 21.61 21.61 21.61 21.61 1.5K
10:33 21.62 21.62 21.62 21.62 0.7K
10:34 21.61 21.64 21.59 21.64 1.2K
10:36 21.59 21.59 21.59 21.59 0.4K
10:38 21.54 21.60 21.54 21.60 0.8K
10:41 21.61 21.61 21.61 21.61 0.3K
10:44 21.59 21.59 21.59 21.59 0.2K
10:45 21.56 21.56 21.56 21.56 0.4K
10:48 21.53 21.53 21.53 21.53 0.2K
10:50 21.52 21.52 21.52 21.52 0.3K
10:54 21.54 21.54 21.54 21.54 0.2K
10:55 21.54 21.54 21.54 21.54 1.0K
10:56 21.54 21.54 21.54 21.54 0.2K
10:57 21.58 21.58 21.58 21.58 0.3K
10:59 21.53 21.53 21.53 21.53 0.1K
11:00 21.53 21.53 21.53 21.53 0.5K
11:04 21.59 21.59 21.46 21.46 1.9K
11:05 21.51 21.51 21.51 21.51 0.2K
11:06 21.46 21.46 21.46 21.46 0.3K
11:09 21.49 21.49 21.49 21.49 0.2K
11:10 21.51 21.51 21.51 21.51 0.7K
11:12 21.50 21.50 21.50 21.50 0.2K
11:16 21.56 21.56 21.56 21.56 0.3K
11:18 21.50 21.50 21.50 21.50 0.3K
11:19 21.55 21.55 21.55 21.55 0.2K
11:20 21.53 21.53 21.53 21.53 0.3K
11:21 21.57 21.57 21.57 21.57 0.2K
11:22 21.51 21.58 21.51 21.58 0.6K
11:25 21.60 21.60 21.60 21.60 1.2K
11:28 21.57 21.57 21.57 21.57 0.1K
11:30 21.57 21.57 21.57 21.57 0.5K
11:34 21.50 21.50 21.50 21.50 0.3K
11:36 21.50 21.50 21.50 21.50 0.2K
11:38 21.45 21.45 21.45 21.45 0.1K
11:41 21.52 21.52 21.52 21.52 0.2K
11:43 21.54 21.54 21.54 21.54 0.5K
11:44 21.47 21.47 21.47 21.47 0.1K
11:45 21.48 21.48 21.48 21.48 0.1K
11:46 21.47 21.47 21.43 21.43 0.9K
11:48 21.48 21.48 21.48 21.48 0.3K
11:50 21.42 21.42 21.42 21.42 0.2K
11:54 21.45 21.45 21.45 21.45 0.2K
11:56 21.43 21.43 21.43 21.43 0.4K
12:00 21.43 21.43 21.43 21.43 0.1K
12:01 21.47 21.50 21.47 21.50 1.4K
12:05 21.51 21.51 21.51 21.51 1.8K
12:12 21.53 21.53 21.53 21.53 0.3K
12:13 21.52 21.52 21.52 21.52 0.1K
12:14 21.50 21.50 21.50 21.50 0.5K
12:16 21.51 21.51 21.51 21.51 1.0K
12:18 21.47 21.47 21.47 21.47 0.6K
12:25 21.48 21.48 21.48 21.48 0.4K
12:26 21.47 21.47 21.47 21.47 0.8K
12:28 21.45 21.45 21.45 21.45 1.7K
12:29 21.55 21.55 21.55 21.55 0.3K
12:31 21.53 21.53 21.53 21.53 0.3K
12:34 21.54 21.54 21.54 21.54 0.2K
12:38 21.53 21.53 21.53 21.53 0.3K
12:41 21.54 21.54 21.54 21.54 0.7K
12:42 21.57 21.57 21.57 21.57 0.6K
12:43 21.59 21.59 21.59 21.59 0.3K
12:44 21.56 21.56 21.56 21.56 0.7K
12:47 21.61 21.61 21.61 21.61 0.3K
12:49 21.59 21.59 21.59 21.59 6.8K
12:55 21.59 21.59 21.59 21.59 1.1K
12:57 21.56 21.56 21.56 21.56 0.6K
12:58 21.54 21.54 21.54 21.54 0.6K
13:00 21.54 21.54 21.54 21.54 0.3K
13:03 21.53 21.59 21.53 21.59 1.9K
13:06 21.56 21.56 21.56 21.56 0.5K
13:11 21.57 21.59 21.57 21.59 1.9K
13:12 21.57 21.57 21.57 21.57 0.3K
13:17 21.60 21.62 21.60 21.62 0.9K
13:18 21.60 21.60 21.60 21.60 0.4K
13:22 21.60 21.60 21.60 21.60 0.6K
13:34 21.60 21.60 21.60 21.60 1.0K
13:38 21.59 21.59 21.59 21.59 0.1K
13:39 21.58 21.58 21.58 21.58 1.1K
13:42 21.59 21.59 21.59 21.59 0.2K
13:46 21.59 21.59 21.59 21.59 0.7K
13:48 21.57 21.57 21.57 21.57 0.1K
13:50 21.57 21.57 21.57 21.57 0.9K
13:51 21.62 21.62 21.62 21.62 1.1K
13:54 21.64 21.64 21.64 21.64 0.8K
13:55 21.65 21.65 21.65 21.65 0.5K
13:56 21.62 21.62 21.62 21.62 0.2K
13:59 21.66 21.66 21.66 21.66 0.1K
14:00 21.62 21.64 21.62 21.64 0.3K
14:06 21.62 21.62 21.62 21.62 0.6K
14:13 21.63 21.63 21.62 21.62 0.7K
14:17 21.63 21.63 21.63 21.63 0.6K
14:18 21.61 21.61 21.61 21.61 0.1K
14:19 21.64 21.64 21.64 21.64 0.7K
14:23 21.63 21.63 21.63 21.63 2.1K
14:28 21.63 21.63 21.63 21.63 2.2K
14:37 21.76 21.76 21.76 21.76 4.4K
14:40 21.72 21.72 21.72 21.72 0.2K
14:42 21.72 21.72 21.72 21.72 0.3K
14:44 21.71 21.71 21.71 21.71 0.1K
14:45 21.71 21.71 21.71 21.71 0.9K
14:50 21.71 21.71 21.71 21.71 0.4K
14:52 21.71 21.71 21.71 21.71 0.7K
14:56 21.70 21.70 21.70 21.70 2.2K
15:06 21.69 21.69 21.69 21.69 1.0K
15:09 21.66 21.67 21.66 21.67 2.0K
15:11 21.66 21.66 21.66 21.66 0.3K
15:13 21.66 21.66 21.66 21.66 0.7K
15:17 21.67 21.67 21.67 21.67 0.7K
15:18 21.66 21.67 21.66 21.67 1.4K
15:23 21.71 21.72 21.71 21.72 2.2K
15:32 21.74 21.74 21.74 21.74 0.3K
15:35 21.72 21.72 21.72 21.72 0.6K
15:36 21.70 21.70 21.70 21.70 0.6K
15:37 21.71 21.71 21.71 21.71 0.2K
15:38 21.70 21.70 21.70 21.70 0.2K
15:39 21.70 21.70 21.70 21.70 4.1K
15:42 21.71 21.71 21.69 21.69 3.1K
15:45 21.70 21.70 21.70 21.70 1.2K
15:49 21.71 21.71 21.71 21.71 1.1K
15:50 21.70 21.70 21.70 21.70 1.0K
15:51 21.70 21.70 21.69 21.69 1.5K
15:52 21.69 21.69 21.69 21.69 0.5K
15:53 21.67 21.67 21.66 21.66 2.6K
15:54 21.65 21.65 21.64 21.64 2.0K
15:55 21.68 21.68 21.68 21.68 0.5K
15:56 21.67 21.67 21.66 21.66 2.1K
15:57 21.66 21.67 21.66 21.67 3.5K
15:58 21.65 21.65 21.63 21.63 2.1K
15:59 21.62 21.62 21.60 21.60 8.5K
16:00 21.63 21.63 21.62 21.62 38.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし