コンパス・ミネラルズ・インターナショナル (CMP)

CMP
🏛️ アメリカ →
19.02
最終更新: 2025-10-07
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 11.56 11.56 11.48 11.48 10.0K
09:31 11.48 11.48 11.48 11.48 0.6K
09:34 11.42 11.42 11.42 11.42 0.5K
09:35 11.44 11.44 11.44 11.44 0.7K
09:37 11.42 11.42 11.42 11.42 0.7K
09:40 11.46 11.46 11.46 11.46 0.5K
09:42 11.43 11.43 11.43 11.43 2.3K
09:43 11.40 11.40 11.40 11.40 0.8K
09:44 11.31 11.31 11.31 11.31 1.8K
09:45 11.27 11.27 11.26 11.26 12.7K
09:46 11.29 11.29 11.27 11.27 0.9K
09:47 11.27 11.28 11.27 11.28 3.9K
09:48 11.27 11.27 11.24 11.24 10.5K
09:49 11.27 11.27 11.23 11.23 5.6K
09:50 11.21 11.26 11.21 11.26 4.3K
09:51 11.28 11.28 11.28 11.28 1.1K
09:53 11.24 11.24 11.24 11.24 0.4K
09:56 11.25 11.25 11.20 11.20 5.5K
10:00 11.22 11.22 11.20 11.20 1.2K
10:01 11.21 11.21 11.21 11.21 0.7K
10:02 11.21 11.21 11.21 11.21 0.1K
10:03 11.20 11.21 11.18 11.21 3.3K
10:04 11.21 11.22 11.19 11.22 4.7K
10:06 11.24 11.26 11.24 11.26 2.1K
10:08 11.23 11.23 11.23 11.23 1.2K
10:09 11.25 11.25 11.25 11.25 0.4K
10:12 11.17 11.17 11.14 11.15 15.7K
10:14 11.18 11.18 11.18 11.18 2.4K
10:15 11.18 11.18 11.15 11.15 3.5K
10:16 11.13 11.13 11.13 11.13 1.5K
10:17 11.16 11.16 11.16 11.16 1.2K
10:18 11.21 11.21 11.21 11.21 0.9K
10:19 11.22 11.22 11.22 11.22 5.4K
10:23 11.38 11.38 11.38 11.38 0.5K
10:24 11.33 11.41 11.33 11.41 3.1K
10:26 11.36 11.36 11.33 11.33 2.3K
10:29 11.46 11.46 11.46 11.46 0.4K
10:30 11.48 11.48 11.46 11.46 0.6K
10:31 11.45 11.45 11.45 11.45 1.1K
10:32 11.48 11.48 11.48 11.48 0.7K
10:35 11.45 11.45 11.45 11.45 3.3K
10:38 11.44 11.44 11.38 11.38 1.5K
10:40 11.43 11.43 11.43 11.43 1.8K
10:41 11.42 11.42 11.42 11.42 1.3K
10:45 11.44 11.44 11.44 11.44 0.6K
10:47 11.41 11.41 11.41 11.41 0.5K
10:50 11.45 11.45 11.45 11.45 1.5K
10:54 11.43 11.43 11.43 11.43 2.0K
10:57 11.47 11.47 11.47 11.47 6.8K
11:00 11.46 11.46 11.46 11.46 0.9K
11:03 11.43 11.43 11.43 11.43 2.3K
11:11 11.48 11.48 11.47 11.47 1.8K
11:15 11.39 11.39 11.39 11.39 1.8K
11:20 11.37 11.37 11.37 11.37 1.1K
11:24 11.45 11.45 11.45 11.45 0.5K
11:29 11.46 11.46 11.46 11.46 0.1K
11:30 11.45 11.45 11.45 11.45 0.4K
11:32 11.47 11.47 11.47 11.47 0.9K
11:34 11.49 11.49 11.49 11.49 0.5K
11:37 11.49 11.49 11.49 11.49 3.6K
11:40 11.48 11.48 11.48 11.48 1.6K
11:42 11.48 11.48 11.48 11.48 0.9K
11:43 11.49 11.49 11.49 11.49 2.0K
11:48 11.50 11.50 11.50 11.50 1.6K
11:49 11.50 11.50 11.50 11.50 1.3K
11:53 11.50 11.50 11.50 11.50 0.5K
11:55 11.48 11.48 11.48 11.48 1.2K
11:57 11.45 11.45 11.42 11.42 2.8K
11:58 11.42 11.42 11.42 11.42 0.2K
12:00 11.43 11.43 11.43 11.43 0.6K
12:02 11.40 11.40 11.40 11.40 1.3K
12:05 11.42 11.43 11.42 11.43 2.1K
12:07 11.42 11.42 11.42 11.42 0.9K
12:14 11.45 11.45 11.45 11.45 1.3K
12:18 11.43 11.43 11.43 11.43 1.1K
12:21 11.45 11.45 11.45 11.45 1.1K
12:24 11.47 11.47 11.47 11.47 0.5K
12:25 11.45 11.45 11.45 11.45 2.3K
12:33 11.43 11.43 11.43 11.43 1.2K
12:35 11.41 11.41 11.41 11.41 0.9K
12:39 11.41 11.41 11.41 11.40 0.4K
12:42 11.44 11.44 11.44 11.44 0.7K
12:44 11.42 11.42 11.42 11.42 0.9K
12:45 11.40 11.40 11.40 11.40 1.3K
12:48 11.40 11.40 11.40 11.40 1.1K
12:51 11.43 11.43 11.43 11.43 0.3K
12:54 11.41 11.41 11.41 11.41 0.7K
12:55 11.40 11.40 11.37 11.37 2.9K
12:57 11.35 11.35 11.35 11.35 2.3K
13:06 11.39 11.39 11.39 11.39 1.0K
13:09 11.37 11.37 11.37 11.37 4.8K
13:17 11.37 11.38 11.37 11.38 0.9K
13:19 11.36 11.36 11.36 11.36 0.5K
13:20 11.36 11.36 11.36 11.36 0.8K
13:21 11.37 11.37 11.37 11.37 2.1K
13:25 11.37 11.37 11.37 11.37 0.5K
13:28 11.37 11.37 11.37 11.37 1.0K
13:32 11.38 11.38 11.38 11.38 1.3K
13:36 11.38 11.38 11.38 11.38 0.8K
13:37 11.36 11.36 11.36 11.36 1.0K
13:46 11.40 11.43 11.40 11.43 1.6K
13:47 11.43 11.43 11.43 11.43 1.3K
13:48 11.44 11.44 11.43 11.43 0.4K
13:50 11.44 11.44 11.44 11.44 1.8K
13:54 11.45 11.45 11.45 11.45 0.6K
13:57 11.45 11.45 11.45 11.45 1.7K
14:06 11.46 11.46 11.46 11.46 1.9K
14:09 11.50 11.50 11.50 11.50 1.0K
14:10 11.45 11.45 11.45 11.45 8.9K
14:15 11.50 11.50 11.50 11.50 0.2K
14:19 11.50 11.50 11.50 11.50 0.3K
14:20 11.51 11.51 11.51 11.51 0.5K
14:21 11.52 11.52 11.52 11.52 1.5K
14:24 11.54 11.54 11.52 11.52 4.3K
14:25 11.49 11.49 11.49 11.49 1.4K
14:26 11.51 11.51 11.51 11.51 5.5K
14:29 11.54 11.55 11.54 11.55 9.1K
14:30 11.58 11.58 11.58 11.58 4.3K
14:31 11.58 11.58 11.58 11.58 1.9K
14:32 11.58 11.58 11.57 11.58 2.3K
14:33 11.58 11.58 11.58 11.58 1.4K
14:34 11.56 11.56 11.56 11.56 0.3K
14:35 11.58 11.58 11.58 11.58 0.2K
14:36 11.58 11.58 11.58 11.58 0.4K
14:37 11.58 11.58 11.58 11.58 2.2K
14:38 11.58 11.59 11.58 11.59 0.3K
14:39 11.58 11.58 11.58 11.58 0.2K
14:40 11.57 11.57 11.57 11.57 2.1K
14:41 11.57 11.57 11.57 11.57 0.6K
14:44 11.60 11.68 11.60 11.68 5.1K
14:45 11.68 11.68 11.68 11.68 0.2K
14:47 11.68 11.68 11.68 11.68 0.2K
14:48 11.67 11.67 11.67 11.67 1.2K
14:50 11.66 11.66 11.62 11.62 7.3K
15:00 11.63 11.63 11.61 11.61 2.0K
15:01 11.61 11.61 11.60 11.60 0.4K
15:02 11.62 11.62 11.62 11.62 0.7K
15:05 11.61 11.63 11.60 11.60 3.0K
15:06 11.60 11.60 11.60 11.60 1.4K
15:10 11.60 11.60 11.59 11.59 3.3K
15:11 11.59 11.60 11.59 11.60 1.4K
15:12 11.59 11.60 11.59 11.60 1.1K
15:13 11.60 11.61 11.60 11.61 4.5K
15:15 11.64 11.64 11.64 11.64 3.3K
15:22 11.63 11.63 11.61 11.61 3.6K
15:23 11.60 11.60 11.60 11.60 0.5K
15:25 11.56 11.56 11.56 11.56 0.6K
15:26 11.55 11.55 11.55 11.55 0.7K
15:29 11.54 11.54 11.54 11.54 0.7K
15:30 11.53 11.53 11.53 11.53 5.2K
15:35 11.48 11.48 11.48 11.48 1.4K
15:41 11.51 11.51 11.51 11.51 0.9K
15:42 11.49 11.49 11.49 11.49 3.7K
15:47 11.48 11.48 11.47 11.47 2.5K
15:48 11.47 11.50 11.47 11.50 4.4K
15:50 11.56 11.56 11.55 11.55 3.4K
15:51 11.55 11.57 11.52 11.53 12.2K
15:52 11.53 11.53 11.53 11.53 0.6K
15:53 11.55 11.55 11.50 11.50 5.8K
15:54 11.50 11.50 11.50 11.50 0.8K
15:55 11.49 11.49 11.48 11.49 5.2K
15:56 11.48 11.49 11.48 11.48 5.1K
15:57 11.49 11.51 11.49 11.51 4.1K
15:58 11.49 11.50 11.48 11.50 7.1K
15:59 11.50 11.50 11.47 11.49 16.0K
16:00 11.48 11.49 11.48 11.49 74.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし