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 →
6.73
最終更新: 2025-10-03
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 19.58 19.64 19.55 19.64 4.3K
09:31 19.68 19.68 19.68 19.68 1.1K
09:32 19.68 19.68 19.68 19.68 0.4K
09:33 19.68 19.69 19.68 19.69 1.1K
09:34 19.67 19.70 19.67 19.70 0.8K
09:35 19.70 19.75 19.69 19.75 3.2K
09:36 19.80 19.80 19.75 19.75 0.2K
09:37 19.80 19.80 19.75 19.75 0.2K
09:38 19.81 19.81 19.81 19.81 0.1K
09:39 19.80 19.80 19.80 19.80 0.1K
09:40 19.83 19.83 19.78 19.78 0.5K
09:41 19.82 19.82 19.82 19.82 0.1K
09:42 19.82 19.86 19.82 19.86 0.6K
09:43 19.86 19.86 19.85 19.86 1.1K
09:44 19.86 19.86 19.86 19.86 0.2K
09:45 19.84 19.84 19.84 19.84 0.1K
09:46 19.84 19.84 19.84 19.84 0.1K
09:47 19.84 19.84 19.79 19.79 3.4K
09:51 19.84 19.84 19.82 19.82 2.3K
09:52 19.84 19.84 19.84 19.84 0.5K
09:53 19.84 19.84 19.84 19.84 0.9K
09:54 19.84 19.84 19.84 19.84 0.3K
09:55 19.82 19.82 19.79 19.79 0.8K
09:56 19.82 19.82 19.82 19.82 0.6K
09:59 19.81 19.81 19.81 19.81 0.9K
10:01 19.74 19.74 19.74 19.74 1.5K
10:02 19.72 19.72 19.72 19.72 0.3K
10:03 19.74 19.74 19.70 19.70 0.3K
10:04 19.74 19.74 19.74 19.74 0.3K
10:05 19.73 19.73 19.73 19.73 1.7K
10:07 19.61 19.61 19.61 19.61 0.1K
10:08 19.61 19.61 19.57 19.57 8.2K
10:09 19.62 19.62 19.62 19.61 1.1K
10:11 19.57 19.58 19.52 19.54 1.2K
10:12 19.55 19.55 19.55 19.55 0.5K
10:13 19.56 19.56 19.52 19.52 0.8K
10:14 19.52 19.54 19.52 19.54 4.1K
10:15 19.57 19.57 19.57 19.57 0.5K
10:18 19.51 19.54 19.51 19.54 2.0K
10:19 19.49 19.49 19.49 19.49 1.3K
10:21 19.49 19.51 19.49 19.51 3.1K
10:23 19.53 19.53 19.53 19.53 3.4K
10:27 19.50 19.50 19.50 19.50 0.3K
10:28 19.49 19.49 19.48 19.48 0.4K
10:29 19.45 19.49 19.45 19.49 0.4K
10:30 19.45 19.49 19.45 19.49 1.7K
10:31 19.51 19.51 19.51 19.51 1.4K
10:33 19.46 19.46 19.45 19.45 0.4K
10:34 19.44 19.44 19.44 19.43 1.8K
10:36 19.43 19.43 19.43 19.43 0.7K
10:37 19.42 19.42 19.42 19.42 0.6K
10:38 19.42 19.42 19.42 19.42 1.0K
10:40 19.40 19.40 19.39 19.39 0.7K
10:43 19.40 19.42 19.40 19.42 2.1K
10:45 19.40 19.40 19.40 19.40 0.5K
10:47 19.38 19.38 19.38 19.38 3.0K
10:48 19.43 19.43 19.43 19.43 1.2K
10:50 19.42 19.42 19.42 19.42 0.1K
10:51 19.42 19.43 19.42 19.43 2.5K
10:54 19.43 19.43 19.43 19.43 0.1K
10:55 19.43 19.43 19.43 19.43 0.7K
10:56 19.44 19.44 19.44 19.44 0.8K
10:57 19.45 19.45 19.45 19.45 2.2K
10:58 19.43 19.43 19.43 19.43 1.3K
11:00 19.47 19.47 19.47 19.47 1.0K
11:01 19.50 19.50 19.50 19.50 1.0K
11:03 19.48 19.48 19.48 19.48 0.5K
11:04 19.47 19.48 19.47 19.48 0.6K
11:05 19.50 19.50 19.50 19.50 2.3K
11:08 19.54 19.54 19.54 19.54 1.0K
11:12 19.53 19.53 19.53 19.53 6.1K
11:16 19.63 19.63 19.58 19.58 2.2K
11:17 19.60 19.60 19.60 19.60 1.0K
11:20 19.58 19.58 19.58 19.58 0.2K
11:21 19.57 19.57 19.57 19.57 0.5K
11:22 19.57 19.57 19.57 19.57 0.2K
11:23 19.56 19.56 19.56 19.56 2.1K
11:26 19.58 19.58 19.58 19.58 2.9K
11:31 19.61 19.61 19.61 19.61 1.7K
11:33 19.63 19.63 19.63 19.63 0.6K
11:34 19.63 19.63 19.63 19.63 1.4K
11:37 19.66 19.66 19.66 19.66 1.4K
11:38 19.65 19.66 19.65 19.66 0.9K
11:39 19.64 19.64 19.64 19.64 0.1K
11:40 19.64 19.64 19.64 19.64 1.9K
11:41 19.63 19.63 19.63 19.63 1.3K
11:43 19.58 19.58 19.58 19.58 2.3K
11:45 19.59 19.59 19.59 19.59 0.8K
11:46 19.58 19.58 19.58 19.58 0.3K
11:47 19.58 19.58 19.57 19.58 2.8K
11:48 19.60 19.60 19.60 19.60 0.4K
11:52 19.59 19.59 19.59 19.59 2.0K
11:56 19.58 19.58 19.58 19.58 0.9K
11:57 19.57 19.59 19.57 19.59 0.8K
11:58 19.58 19.58 19.58 19.58 0.4K
11:59 19.57 19.57 19.57 19.57 0.3K
12:00 19.57 19.59 19.57 19.59 3.2K
12:02 19.60 19.60 19.60 19.60 0.1K
12:03 19.60 19.60 19.60 19.60 0.9K
12:04 19.59 19.59 19.59 19.59 1.8K
12:05 19.58 19.59 19.58 19.59 3.8K
12:10 19.59 19.60 19.59 19.60 1.3K
12:11 19.60 19.61 19.60 19.61 2.7K
12:12 19.61 19.61 19.61 19.61 0.9K
12:15 19.60 19.60 19.60 19.60 1.8K
12:16 19.57 19.57 19.57 19.57 1.4K
12:17 19.56 19.56 19.56 19.56 0.2K
12:18 19.55 19.55 19.52 19.52 1.3K
12:19 19.54 19.54 19.52 19.52 1.1K
12:21 19.54 19.54 19.54 19.54 0.5K
12:22 19.52 19.52 19.52 19.52 0.4K
12:23 19.51 19.51 19.51 19.51 1.1K
12:24 19.52 19.52 19.52 19.52 0.3K
12:25 19.53 19.54 19.53 19.54 0.8K
12:26 19.54 19.54 19.52 19.52 0.6K
12:27 19.54 19.54 19.54 19.54 1.9K
12:28 19.55 19.58 19.55 19.58 1.9K
12:29 19.60 19.60 19.60 19.60 0.7K
12:30 19.60 19.60 19.60 19.60 0.2K
12:31 19.60 19.62 19.60 19.62 1.5K
12:32 19.64 19.66 19.64 19.66 3.2K
12:33 19.67 19.67 19.67 19.67 0.7K
12:34 19.72 19.73 19.72 19.73 0.6K
12:35 19.72 19.72 19.72 19.72 0.3K
12:37 19.67 19.67 19.67 19.67 2.2K
12:39 19.66 19.66 19.66 19.66 0.2K
12:41 19.66 19.67 19.66 19.67 1.5K
12:42 19.66 19.66 19.66 19.66 0.7K
12:44 19.66 19.66 19.64 19.64 1.7K
12:45 19.64 19.64 19.64 19.64 7.9K
12:46 19.60 19.64 19.60 19.64 3.6K
12:48 19.63 19.64 19.63 19.63 1.5K
12:52 19.64 19.64 19.64 19.64 1.1K
12:53 19.65 19.65 19.65 19.65 5.1K
12:54 19.65 19.65 19.65 19.65 0.5K
12:56 19.65 19.65 19.63 19.63 2.0K
12:57 19.63 19.63 19.63 19.63 0.4K
12:58 19.63 19.66 19.63 19.66 2.3K
12:59 19.66 19.66 19.66 19.66 1.3K
13:02 19.64 19.64 19.64 19.64 0.1K
13:04 19.62 19.62 19.61 19.62 2.6K
13:05 19.60 19.61 19.60 19.61 0.5K
13:06 19.60 19.60 19.60 19.60 1.7K
13:07 19.58 19.58 19.58 19.58 0.5K
13:08 19.60 19.60 19.58 19.58 0.9K
13:10 19.60 19.60 19.59 19.59 1.7K
13:11 19.58 19.58 19.58 19.58 1.5K
13:12 19.60 19.60 19.60 19.60 1.5K
13:14 19.61 19.61 19.61 19.61 2.1K
13:16 19.60 19.60 19.60 19.60 0.5K
13:17 19.61 19.61 19.61 19.61 0.6K
13:18 19.61 19.61 19.61 19.61 0.3K
13:19 19.61 19.61 19.60 19.60 0.2K
13:20 19.61 19.61 19.61 19.61 0.2K
13:21 19.61 19.61 19.59 19.59 2.6K
13:22 19.59 19.59 19.59 19.59 0.5K
13:23 19.61 19.61 19.61 19.61 1.1K
13:25 19.58 19.58 19.58 19.58 0.7K
13:28 19.57 19.57 19.55 19.55 4.8K
13:30 19.53 19.56 19.53 19.55 2.8K
13:31 19.56 19.56 19.56 19.56 0.8K
13:35 19.56 19.56 19.56 19.56 1.9K
13:37 19.55 19.55 19.53 19.53 2.1K
13:40 19.51 19.51 19.51 19.51 0.4K
13:42 19.52 19.52 19.52 19.52 0.2K
13:43 19.52 19.52 19.52 19.52 0.8K
13:44 19.50 19.50 19.49 19.49 2.5K
13:45 19.47 19.47 19.47 19.47 0.4K
13:46 19.48 19.48 19.48 19.48 0.1K
13:47 19.47 19.47 19.46 19.46 1.1K
13:48 19.47 19.47 19.47 19.47 0.3K
13:49 19.45 19.45 19.45 19.45 0.7K
13:51 19.45 19.45 19.45 19.45 0.3K
13:53 19.46 19.47 19.46 19.46 1.0K
13:55 19.46 19.46 19.46 19.46 1.3K
13:56 19.44 19.44 19.44 19.44 1.2K
13:57 19.44 19.48 19.44 19.48 3.8K
14:00 19.50 19.50 19.50 19.50 1.3K
14:01 19.50 19.50 19.50 19.50 0.6K
14:04 19.48 19.48 19.48 19.48 1.5K
14:05 19.48 19.48 19.48 19.48 1.3K
14:08 19.46 19.46 19.46 19.46 0.4K
14:09 19.48 19.48 19.48 19.48 1.9K
14:10 19.49 19.49 19.49 19.49 0.8K
14:11 19.49 19.52 19.49 19.51 3.3K
14:13 19.50 19.50 19.48 19.48 7.8K
14:15 19.47 19.47 19.47 19.47 2.1K
14:18 19.48 19.48 19.48 19.48 0.3K
14:19 19.48 19.48 19.48 19.48 0.3K
14:20 19.48 19.48 19.48 19.48 0.2K
14:22 19.47 19.47 19.46 19.46 1.5K
14:23 19.46 19.46 19.46 19.45 1.8K
14:26 19.46 19.46 19.46 19.46 0.4K
14:27 19.45 19.45 19.40 19.40 7.8K
14:28 19.39 19.40 19.39 19.40 3.1K
14:31 19.41 19.41 19.41 19.41 0.3K
14:32 19.41 19.41 19.41 19.41 0.2K
14:33 19.37 19.37 19.36 19.36 3.4K
14:36 19.36 19.36 19.36 19.36 0.2K
14:38 19.37 19.37 19.34 19.36 0.7K
14:39 19.35 19.35 19.35 19.35 0.8K
14:40 19.38 19.38 19.38 19.38 0.3K
14:41 19.36 19.36 19.36 19.36 0.4K
14:42 19.36 19.38 19.36 19.38 2.8K
14:45 19.37 19.37 19.37 19.37 0.3K
14:47 19.37 19.37 19.37 19.37 0.2K
14:48 19.36 19.36 19.36 19.36 0.5K
14:50 19.36 19.36 19.36 19.36 1.7K
14:51 19.36 19.40 19.36 19.40 2.9K
14:52 19.38 19.38 19.37 19.37 2.2K
14:55 19.35 19.35 19.35 19.35 0.6K
14:57 19.34 19.34 19.33 19.33 1.4K
14:59 19.31 19.32 19.31 19.32 1.4K
15:01 19.31 19.31 19.30 19.30 4.6K
15:03 19.30 19.30 19.30 19.30 0.1K
15:04 19.27 19.27 19.27 19.27 1.3K
15:05 19.26 19.27 19.26 19.27 3.1K
15:06 19.27 19.27 19.25 19.25 3.6K
15:08 19.21 19.22 19.21 19.21 0.8K
15:09 19.24 19.25 19.24 19.25 4.0K
15:12 19.26 19.26 19.26 19.26 4.2K
15:15 19.31 19.31 19.31 19.31 1.4K
15:16 19.37 19.37 19.35 19.35 1.7K
15:17 19.32 19.32 19.32 19.32 0.6K
15:18 19.34 19.34 19.34 19.34 2.6K
15:20 19.35 19.36 19.35 19.36 0.5K
15:21 19.35 19.35 19.35 19.35 2.8K
15:24 19.35 19.35 19.35 19.35 1.1K
15:25 19.36 19.36 19.36 19.36 1.8K
15:26 19.40 19.41 19.39 19.39 1.0K
15:27 19.40 19.40 19.40 19.40 0.4K
15:28 19.41 19.41 19.41 19.41 2.2K
15:29 19.40 19.40 19.39 19.39 2.0K
15:30 19.40 19.40 19.40 19.40 3.5K
15:32 19.38 19.38 19.38 19.38 1.2K
15:33 19.40 19.40 19.40 19.40 1.6K
15:34 19.41 19.41 19.41 19.41 1.8K
15:35 19.41 19.41 19.41 19.41 0.8K
15:36 19.39 19.39 19.39 19.39 0.8K
15:37 19.37 19.37 19.36 19.36 3.4K
15:39 19.36 19.37 19.36 19.37 3.9K
15:41 19.38 19.38 19.36 19.38 1.0K
15:42 19.37 19.37 19.35 19.35 0.7K
15:43 19.35 19.36 19.35 19.36 3.8K
15:44 19.34 19.34 19.34 19.34 0.8K
15:45 19.34 19.34 19.33 19.33 3.9K
15:46 19.33 19.34 19.32 19.34 3.4K
15:47 19.31 19.34 19.31 19.34 5.7K
15:48 19.36 19.36 19.35 19.35 2.0K
15:49 19.34 19.35 19.34 19.35 3.8K
15:50 19.36 19.36 19.35 19.35 2.4K
15:51 19.36 19.37 19.35 19.35 4.2K
15:52 19.34 19.35 19.34 19.35 3.0K
15:53 19.35 19.36 19.35 19.35 6.0K
15:54 19.34 19.34 19.32 19.32 5.4K
15:55 19.33 19.33 19.32 19.32 5.7K
15:56 19.33 19.33 19.32 19.32 3.3K
15:57 19.29 19.30 19.28 19.29 3.6K
15:58 19.29 19.30 19.28 19.30 14.5K
15:59 19.30 19.31 19.28 19.28 13.9K
16:00 19.30 19.30 19.30 19.30 48.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし