コンパス・ミネラルズ・インターナショナル (CMP)

CMP
🏛️ アメリカ →
19.37
最終更新: 2025-10-08
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
09:34 11.45 11.54 11.45 11.54 7.2K
09:36 11.53 11.53 11.53 11.53 0.5K
09:37 11.48 11.48 11.48 11.48 0.9K
09:40 11.59 11.59 11.40 11.40 5.0K
09:42 11.40 11.40 11.40 11.40 0.3K
09:43 11.40 11.40 11.40 11.40 0.1K
09:44 11.39 11.39 11.31 11.31 3.2K
09:45 11.34 11.38 11.34 11.38 1.8K
09:47 11.42 11.42 11.42 11.42 0.3K
09:48 11.41 11.45 11.41 11.45 0.2K
09:49 11.41 11.41 11.41 11.41 0.1K
09:50 11.38 11.38 11.38 11.38 0.2K
09:51 11.41 11.41 11.41 11.41 0.1K
09:52 11.40 11.40 11.40 11.40 0.4K
09:53 11.45 11.45 11.45 11.45 1.8K
10:00 11.46 11.46 11.46 11.46 0.6K
10:01 11.35 11.35 11.30 11.30 1.6K
10:03 11.31 11.31 11.31 11.31 0.5K
10:05 11.22 11.22 11.22 11.22 0.1K
10:06 11.22 11.23 11.22 11.23 3.7K
10:07 11.20 11.20 11.20 11.20 0.1K
10:08 11.23 11.26 11.23 11.26 3.0K
10:13 11.29 11.29 11.29 11.29 1.2K
10:17 11.27 11.27 11.25 11.25 0.7K
10:18 11.27 11.27 11.27 11.27 1.8K
10:19 11.23 11.23 11.23 11.23 0.4K
10:22 11.28 11.28 11.28 11.28 1.2K
10:24 11.28 11.28 11.28 11.28 0.6K
10:25 11.28 11.28 11.28 11.28 0.3K
10:27 11.27 11.27 11.27 11.27 0.6K
10:29 11.29 11.34 11.29 11.34 1.4K
10:30 11.37 11.37 11.36 11.36 0.2K
10:31 11.37 11.40 11.37 11.40 1.2K
10:32 11.36 11.46 11.36 11.46 2.7K
10:33 11.46 11.46 11.46 11.46 0.1K
10:34 11.43 11.43 11.43 11.43 0.5K
10:35 11.45 11.48 11.45 11.45 0.9K
10:36 11.43 11.43 11.43 11.43 0.4K
10:37 11.46 11.46 11.46 11.46 1.3K
10:38 11.49 11.49 11.43 11.43 1.8K
10:39 11.45 11.45 11.45 11.45 0.6K
10:40 11.45 11.45 11.45 11.45 3.9K
10:41 11.46 11.46 11.46 11.46 0.2K
10:42 11.42 11.45 11.42 11.45 1.7K
10:43 11.43 11.43 11.43 11.43 1.2K
10:44 11.43 11.43 11.43 11.43 0.4K
10:45 11.42 11.43 11.42 11.43 2.8K
10:48 11.38 11.38 11.36 11.36 0.2K
10:49 11.41 11.41 11.41 11.41 3.8K
10:52 11.49 11.49 11.49 11.49 17.6K
10:53 11.48 11.49 11.48 11.49 2.1K
10:54 11.50 11.50 11.50 11.50 0.8K
10:55 11.45 11.45 11.45 11.45 2.3K
11:01 11.48 11.48 11.48 11.48 0.9K
11:02 11.47 11.47 11.47 11.47 1.8K
11:09 11.47 11.47 11.47 11.47 3.4K
11:12 11.42 11.42 11.42 11.42 1.6K
11:16 11.42 11.44 11.42 11.44 1.5K
11:17 11.42 11.42 11.42 11.42 1.7K
11:23 11.38 11.38 11.38 11.38 1.8K
11:25 11.40 11.40 11.40 11.40 0.2K
11:27 11.38 11.38 11.38 11.38 0.1K
11:28 11.41 11.41 11.41 11.41 2.3K
11:32 11.39 11.39 11.39 11.39 1.0K
11:33 11.38 11.38 11.38 11.38 0.3K
11:34 11.36 11.36 11.36 11.36 0.3K
11:35 11.38 11.38 11.38 11.38 1.3K
11:37 11.41 11.41 11.41 11.41 1.5K
11:38 11.44 11.44 11.44 11.44 0.2K
11:39 11.45 11.47 11.45 11.47 1.1K
11:40 11.48 11.52 11.48 11.52 3.7K
11:41 11.59 11.61 11.59 11.61 2.7K
11:42 11.60 11.60 11.60 11.60 8.6K
11:43 11.62 11.62 11.62 11.62 1.2K
11:44 11.64 11.64 11.64 11.64 4.8K
11:45 11.67 11.67 11.67 11.67 0.1K
11:46 11.67 11.67 11.67 11.67 0.6K
11:47 11.69 11.69 11.69 11.69 2.0K
11:48 11.72 11.76 11.72 11.76 5.2K
11:49 11.77 11.78 11.77 11.78 1.6K
11:51 11.78 11.78 11.76 11.76 2.3K
11:54 11.70 11.70 11.70 11.70 2.3K
11:59 11.67 11.70 11.67 11.70 1.2K
12:00 11.73 11.73 11.73 11.73 2.9K
12:01 11.73 11.73 11.73 11.73 0.8K
12:02 11.72 11.73 11.72 11.73 1.6K
12:03 11.72 11.72 11.72 11.72 0.3K
12:04 11.72 11.72 11.72 11.72 3.4K
12:05 11.76 11.76 11.74 11.74 3.4K
12:08 11.74 11.74 11.74 11.74 0.6K
12:13 11.72 11.72 11.72 11.72 0.6K
12:15 11.73 11.73 11.73 11.73 0.2K
12:17 11.76 11.76 11.76 11.76 2.6K
12:18 11.82 11.82 11.82 11.82 1.0K
12:19 11.85 11.85 11.85 11.85 1.4K
12:24 11.88 11.88 11.88 11.88 0.7K
12:25 12.01 12.02 11.99 12.00 21.2K
12:30 11.98 12.00 11.98 12.00 1.5K
12:34 11.96 11.96 11.96 11.96 0.9K
12:35 11.95 11.95 11.95 11.95 0.2K
12:36 11.97 11.97 11.97 11.97 1.4K
12:37 11.98 11.98 11.96 11.98 1.8K
12:38 11.93 11.96 11.93 11.96 1.4K
12:39 11.95 11.95 11.92 11.92 1.0K
12:41 11.92 11.92 11.92 11.92 0.4K
12:42 11.91 11.91 11.91 11.91 0.4K
12:43 11.92 11.95 11.91 11.95 9.7K
12:44 11.95 11.95 11.95 11.95 0.9K
12:45 11.93 11.96 11.93 11.96 2.6K
12:46 11.95 11.97 11.95 11.97 0.7K
12:47 11.97 11.97 11.97 11.97 0.5K
12:48 11.94 11.94 11.94 11.94 0.5K
12:49 11.97 11.97 11.97 11.97 0.6K
12:50 11.93 11.95 11.93 11.95 1.2K
12:52 11.97 11.97 11.95 11.96 3.6K
12:53 11.97 11.97 11.97 11.97 1.7K
12:58 11.94 11.94 11.94 11.94 0.5K
12:59 11.94 11.94 11.94 11.94 0.5K
13:00 11.97 11.97 11.97 11.97 3.5K
13:02 11.94 11.96 11.94 11.96 5.4K
13:03 11.97 11.97 11.97 11.97 2.1K
13:04 11.94 11.94 11.94 11.94 3.9K
13:06 11.94 11.96 11.94 11.96 1.6K
13:08 11.89 11.89 11.89 11.89 0.9K
13:10 11.93 11.93 11.93 11.93 0.4K
13:12 11.92 11.92 11.92 11.92 0.9K
13:14 11.93 11.93 11.88 11.88 0.7K
13:15 11.87 11.87 11.87 11.87 1.5K
13:18 11.84 11.92 11.84 11.92 3.7K
13:19 11.92 11.97 11.92 11.97 1.9K
13:20 11.97 11.97 11.97 11.97 0.3K
13:21 11.95 11.95 11.95 11.95 0.6K
13:22 11.96 11.96 11.96 11.96 0.7K
13:23 11.95 11.95 11.95 11.95 0.8K
13:24 11.96 11.96 11.93 11.93 0.4K
13:25 11.95 11.95 11.95 11.95 0.7K
13:27 11.93 11.93 11.93 11.93 0.1K
13:28 11.93 11.93 11.93 11.93 0.1K
13:29 11.93 11.93 11.93 11.93 0.6K
13:31 11.86 11.86 11.86 11.86 0.5K
13:32 11.87 11.87 11.87 11.87 0.9K
13:36 11.91 11.91 11.91 11.91 0.1K
13:37 11.89 11.89 11.81 11.81 1.7K
13:41 11.92 11.92 11.92 11.92 0.7K
13:44 11.79 11.79 11.79 11.79 0.5K
13:47 11.86 11.86 11.86 11.86 0.8K
13:48 11.82 11.82 11.82 11.82 1.1K
13:49 11.83 11.83 11.77 11.77 2.1K
13:50 11.78 11.78 11.78 11.78 0.3K
13:52 11.83 11.83 11.79 11.79 0.3K
13:53 11.81 11.81 11.79 11.79 1.7K
13:54 11.77 11.78 11.77 11.77 0.9K
13:57 11.77 11.80 11.77 11.80 1.1K
14:00 11.77 11.77 11.77 11.77 1.0K
14:03 11.77 11.77 11.77 11.77 1.5K
14:05 11.80 11.81 11.80 11.81 3.1K
14:10 11.76 11.76 11.76 11.76 1.1K
14:14 11.80 11.80 11.80 11.80 0.3K
14:16 11.76 11.76 11.76 11.76 0.9K
14:19 11.77 11.77 11.77 11.77 1.1K
14:25 11.78 11.78 11.78 11.78 0.6K
14:27 11.78 11.83 11.78 11.83 4.4K
14:29 11.81 11.81 11.81 11.81 1.5K
14:30 11.82 11.82 11.82 11.82 0.6K
14:35 11.84 11.84 11.84 11.84 0.4K
14:38 11.83 11.83 11.83 11.83 0.9K
14:42 11.79 11.79 11.79 11.79 1.5K
14:47 11.81 11.81 11.81 11.81 0.5K
14:48 11.81 11.81 11.81 11.81 0.5K
14:50 11.84 11.84 11.84 11.84 2.1K
14:51 11.85 11.85 11.85 11.85 3.1K
14:54 11.83 11.83 11.83 11.83 0.9K
14:55 11.84 11.85 11.84 11.85 1.3K
14:56 11.84 11.84 11.84 11.84 1.0K
14:58 11.82 11.82 11.82 11.82 0.5K
15:00 11.81 11.81 11.81 11.81 1.1K
15:01 11.78 11.78 11.78 11.78 1.1K
15:02 11.79 11.79 11.79 11.79 1.9K
15:04 11.82 11.82 11.82 11.82 1.5K
15:08 11.84 11.84 11.84 11.84 0.6K
15:09 11.83 11.83 11.83 11.83 0.2K
15:10 11.82 11.82 11.82 11.82 0.5K
15:11 11.82 11.82 11.82 11.82 0.5K
15:12 11.83 11.83 11.83 11.83 0.8K
15:15 11.83 11.83 11.82 11.83 2.4K
15:16 11.80 11.80 11.80 11.80 1.6K
15:18 11.81 11.81 11.81 11.81 0.4K
15:19 11.81 11.81 11.81 11.81 1.1K
15:20 11.81 11.82 11.81 11.82 0.2K
15:21 11.82 11.82 11.82 11.82 0.8K
15:22 11.80 11.80 11.80 11.80 0.7K
15:24 11.80 11.80 11.80 11.80 2.5K
15:26 11.79 11.79 11.79 11.79 0.2K
15:27 11.81 11.82 11.81 11.82 3.6K
15:28 11.85 11.85 11.85 11.85 0.4K
15:29 11.82 11.83 11.82 11.83 2.0K
15:30 11.84 11.84 11.83 11.83 1.9K
15:31 11.83 11.83 11.83 11.83 1.4K
15:32 11.85 11.85 11.85 11.85 0.4K
15:33 11.85 11.85 11.85 11.85 1.9K
15:35 11.85 11.85 11.85 11.85 1.2K
15:36 11.85 11.87 11.83 11.83 4.1K
15:37 11.82 11.82 11.82 11.82 2.1K
15:39 11.85 11.85 11.85 11.85 0.2K
15:40 11.85 11.87 11.85 11.87 2.3K
15:41 11.87 11.87 11.83 11.82 1.6K
15:42 11.81 11.83 11.81 11.82 2.3K
15:43 11.83 11.83 11.81 11.81 1.5K
15:45 11.81 11.81 11.81 11.81 1.9K
15:46 11.78 11.78 11.78 11.78 1.2K
15:47 11.79 11.79 11.79 11.79 1.1K
15:48 11.80 11.80 11.80 11.80 0.4K
15:49 11.79 11.80 11.78 11.78 7.0K
15:50 11.80 11.83 11.80 11.83 3.9K
15:51 11.81 11.81 11.80 11.81 2.5K
15:52 11.77 11.79 11.77 11.79 3.1K
15:53 11.79 11.79 11.77 11.78 5.7K
15:54 11.78 11.79 11.78 11.79 4.5K
15:55 11.76 11.76 11.76 11.76 1.4K
15:56 11.78 11.79 11.78 11.79 5.1K
15:57 11.79 11.79 11.77 11.77 4.6K
15:58 11.76 11.76 11.76 11.76 5.8K
15:59 11.76 11.76 11.73 11.76 171.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし