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
09:38 19.18 19.18 19.18 19.18 1.9K
09:39 19.06 19.06 19.06 19.06 0.2K
09:41 19.11 19.11 19.05 19.05 0.9K
09:44 19.05 19.05 19.01 19.01 1.8K
09:45 19.10 19.10 19.10 19.10 0.3K
09:46 19.10 19.10 19.10 19.10 0.3K
09:48 19.21 19.21 19.21 19.21 9.6K
09:49 19.01 19.01 19.01 19.01 0.4K
09:51 19.20 19.20 19.20 19.20 0.6K
09:54 19.26 19.29 19.26 19.27 4.1K
09:59 19.23 19.23 19.23 19.23 0.4K
10:00 19.23 19.23 19.23 19.23 0.2K
10:01 19.23 19.23 19.23 19.23 0.2K
10:02 19.23 19.28 19.23 19.28 1.9K
10:03 19.32 19.32 19.32 19.32 0.3K
10:04 19.24 19.24 19.24 19.24 0.3K
10:05 19.24 19.24 19.24 19.24 0.2K
10:06 19.24 19.24 19.24 19.24 0.2K
10:08 19.24 19.24 19.24 19.24 0.7K
10:10 19.26 19.26 19.26 19.26 1.5K
10:13 19.25 19.28 19.25 19.26 1.6K
10:14 19.26 19.26 19.26 19.26 0.2K
10:15 19.30 19.30 19.30 19.30 0.1K
10:16 19.30 19.31 19.30 19.31 1.6K
10:18 19.33 19.36 19.33 19.36 0.6K
10:19 19.37 19.39 19.37 19.39 3.4K
10:20 19.36 19.36 19.36 19.36 3.0K
10:25 19.32 19.32 19.29 19.30 0.4K
10:27 19.29 19.29 19.29 19.29 1.6K
10:38 19.24 19.24 19.24 19.24 9.0K
10:39 19.26 19.26 19.26 19.26 1.3K
10:41 19.26 19.26 19.26 19.26 0.9K
10:42 19.27 19.27 19.27 19.27 0.7K
10:44 19.27 19.27 19.27 19.27 2.2K
10:47 19.25 19.25 19.25 19.25 0.1K
10:48 19.23 19.23 19.23 19.23 5.8K
10:59 19.22 19.22 19.22 19.22 0.1K
11:00 19.21 19.22 19.21 19.22 0.9K
11:02 19.21 19.21 19.21 19.21 0.3K
11:03 19.22 19.22 19.22 19.22 2.5K
11:10 19.22 19.22 19.22 19.22 2.3K
11:11 19.22 19.22 19.22 19.22 0.5K
11:13 19.24 19.24 19.24 19.24 4.4K
11:14 19.25 19.25 19.25 19.25 0.1K
11:15 19.26 19.26 19.26 19.26 0.5K
11:16 19.24 19.24 19.24 19.24 1.0K
11:22 19.26 19.26 19.26 19.26 0.9K
11:26 19.23 19.25 19.22 19.22 1.6K
11:27 19.24 19.24 19.24 19.24 0.4K
11:28 19.23 19.23 19.23 19.23 1.1K
11:31 19.21 19.21 19.21 19.21 0.5K
11:33 19.20 19.20 19.20 19.20 1.5K
11:39 19.19 19.19 19.19 19.18 0.8K
11:40 19.17 19.17 19.17 19.17 3.7K
11:48 19.17 19.17 19.17 19.17 0.2K
11:50 19.18 19.20 19.18 19.19 13.5K
11:51 19.22 19.23 19.22 19.23 8.5K
11:52 19.22 19.22 19.21 19.21 1.9K
11:55 19.18 19.18 19.18 19.18 2.3K
12:04 19.17 19.17 19.17 19.17 0.3K
12:05 19.16 19.16 19.16 19.16 1.1K
12:08 19.16 19.16 19.16 19.16 0.1K
12:09 19.17 19.17 19.17 19.17 1.0K
12:11 19.16 19.16 19.16 19.16 0.2K
12:13 19.16 19.16 19.16 19.16 0.3K
12:16 19.16 19.16 19.16 19.16 0.5K
12:18 19.16 19.19 19.16 19.18 5.7K
12:20 19.18 19.18 19.18 19.18 0.1K
12:21 19.18 19.20 19.18 19.20 10.6K
12:25 19.20 19.20 19.20 19.20 0.6K
12:27 19.19 19.19 19.19 19.18 0.1K
12:29 19.19 19.20 19.17 19.17 0.4K
12:30 19.19 19.19 19.19 19.18 0.9K
12:33 19.19 19.19 19.19 19.19 0.6K
12:35 19.16 19.18 19.16 19.18 0.7K
12:40 19.18 19.18 19.18 19.18 0.2K
12:43 19.16 19.16 19.16 19.16 1.1K
12:45 19.18 19.18 19.18 19.18 0.3K
12:48 19.16 19.16 19.16 19.16 0.5K
12:49 19.16 19.16 19.16 19.16 0.5K
12:50 19.16 19.16 19.16 19.16 0.1K
12:52 19.13 19.13 19.12 19.12 2.0K
12:58 19.15 19.15 19.15 19.15 1.1K
12:59 19.12 19.12 19.12 19.12 0.4K
13:00 19.17 19.17 19.17 19.17 1.7K
13:03 19.20 19.20 19.20 19.20 0.2K
13:04 19.21 19.21 19.21 19.21 0.6K
13:06 19.18 19.18 19.18 19.18 1.2K
13:09 19.20 19.20 19.20 19.20 2.1K
13:12 19.20 19.20 19.20 19.20 0.4K
13:14 19.20 19.20 19.20 19.20 0.3K
13:15 19.20 19.20 19.20 19.20 1.1K
13:16 19.21 19.21 19.20 19.20 4.5K
13:17 19.17 19.17 19.17 19.17 1.2K
13:18 19.20 19.20 19.20 19.20 0.5K
13:21 19.20 19.20 19.20 19.20 0.1K
13:22 19.21 19.21 19.21 19.21 1.0K
13:23 19.20 19.20 19.18 19.18 1.1K
13:27 19.18 19.18 19.18 19.18 1.1K
13:33 19.18 19.18 19.18 19.18 0.6K
13:35 19.16 19.16 19.16 19.16 0.4K
13:36 19.15 19.15 19.15 19.15 0.7K
13:37 19.13 19.13 19.13 19.13 0.4K
13:41 19.14 19.14 19.14 19.14 0.6K
13:45 19.13 19.13 19.13 19.13 0.5K
13:50 19.16 19.16 19.16 19.16 1.7K
13:54 19.14 19.14 19.14 19.14 1.7K
13:55 19.10 19.10 19.10 19.10 1.2K
13:57 19.11 19.11 19.11 19.11 1.0K
14:02 19.13 19.13 19.13 19.13 0.1K
14:03 19.13 19.13 19.13 19.13 1.2K
14:06 19.13 19.13 19.13 19.13 0.3K
14:07 19.11 19.11 19.11 19.11 1.4K
14:09 19.13 19.13 19.13 19.12 0.6K
14:16 19.14 19.14 19.14 19.14 0.5K
14:18 19.12 19.12 19.11 19.11 3.0K
14:24 19.11 19.11 19.11 19.11 1.0K
14:27 19.13 19.13 19.13 19.13 0.4K
14:28 19.11 19.11 19.11 19.11 2.8K
14:44 19.14 19.14 19.14 19.14 0.3K
14:50 19.14 19.14 19.14 19.14 2.3K
14:52 19.14 19.14 19.14 19.14 1.7K
14:59 19.09 19.11 19.09 19.11 0.7K
15:00 19.08 19.11 19.08 19.11 1.3K
15:04 19.12 19.12 19.12 19.12 2.8K
15:15 19.13 19.13 19.13 19.13 1.2K
15:20 19.14 19.14 19.14 19.14 1.2K
15:26 19.16 19.16 19.16 19.16 0.4K
15:28 19.17 19.17 19.17 19.17 0.2K
15:29 19.17 19.17 19.17 19.17 0.3K
15:30 19.16 19.17 19.16 19.17 0.4K
15:31 19.16 19.17 19.16 19.17 0.6K
15:32 19.18 19.18 19.18 19.18 0.6K
15:34 19.17 19.17 19.17 19.17 0.7K
15:35 19.18 19.18 19.18 19.18 1.4K
15:38 19.16 19.16 19.16 19.16 1.8K
15:40 19.15 19.15 19.14 19.14 3.4K
15:45 19.14 19.14 19.14 19.14 0.9K
15:46 19.14 19.14 19.12 19.12 1.4K
15:47 19.12 19.12 19.12 19.11 0.5K
15:48 19.10 19.10 19.10 19.10 0.8K
15:49 19.09 19.09 19.09 19.09 0.1K
15:50 19.11 19.11 19.10 19.10 1.4K
15:51 19.10 19.10 19.10 19.10 1.3K
15:52 19.10 19.10 19.05 19.05 2.5K
15:53 19.07 19.07 19.07 19.07 0.4K
15:54 19.07 19.09 19.07 19.09 1.4K
15:55 19.08 19.09 19.08 19.09 1.2K
15:56 19.10 19.10 19.07 19.07 4.6K
15:57 19.08 19.08 19.08 19.08 0.8K
15:58 19.09 19.09 19.08 19.08 1.2K
15:59 19.08 19.10 19.08 19.09 65.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし