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
09:32 11.76 11.76 11.76 11.76 3.0K
09:35 11.79 11.79 11.79 11.79 0.1K
09:37 11.79 11.79 11.79 11.79 1.2K
09:38 11.71 11.71 11.71 11.71 0.9K
09:39 11.74 11.74 11.74 11.74 0.5K
09:43 11.69 11.69 11.69 11.69 0.2K
09:45 11.79 11.79 11.79 11.79 2.6K
09:49 11.74 11.74 11.74 11.74 1.0K
09:51 11.75 11.75 11.75 11.75 0.9K
09:59 11.71 11.71 11.71 11.71 0.3K
10:00 11.72 11.87 11.72 11.87 6.6K
10:03 11.90 11.90 11.90 11.90 0.5K
10:05 11.90 11.95 11.90 11.95 1.8K
10:06 11.99 11.99 11.99 11.99 0.3K
10:07 11.95 11.98 11.95 11.95 1.0K
10:08 11.92 11.95 11.91 11.91 1.8K
10:10 11.97 11.97 11.93 11.93 1.7K
10:14 11.89 11.98 11.89 11.98 15.4K
10:16 11.99 11.99 11.99 11.99 0.2K
10:17 11.99 12.00 11.99 12.00 1.1K
10:18 12.02 12.02 11.96 11.97 2.9K
10:19 11.99 11.99 11.96 11.96 1.5K
10:20 11.99 11.99 11.99 11.99 9.0K
10:21 12.00 12.02 12.00 12.02 9.9K
10:22 12.01 12.01 11.94 11.97 5.6K
10:23 11.96 11.96 11.93 11.94 1.3K
10:24 11.96 11.96 11.94 11.94 4.9K
10:25 11.92 11.94 11.92 11.94 0.3K
10:26 11.94 11.94 11.94 11.94 0.2K
10:27 11.91 11.91 11.91 11.91 3.9K
10:28 11.94 11.94 11.94 11.94 0.6K
10:29 11.93 11.93 11.89 11.89 1.6K
10:30 11.90 11.90 11.90 11.90 0.6K
10:31 11.92 11.92 11.92 11.92 0.9K
10:32 11.93 11.93 11.93 11.93 1.5K
10:34 11.93 11.93 11.93 11.93 0.7K
10:35 11.93 11.93 11.93 11.93 0.3K
10:36 11.96 11.96 11.90 11.92 3.3K
10:37 11.93 11.93 11.92 11.92 1.0K
10:39 11.92 11.92 11.92 11.92 0.4K
10:40 11.91 11.91 11.91 11.91 0.9K
10:41 11.92 11.92 11.92 11.92 1.2K
10:44 11.92 11.92 11.92 11.92 0.5K
10:45 11.92 11.92 11.92 11.92 0.2K
10:46 11.92 11.95 11.92 11.95 1.2K
10:47 11.93 11.93 11.92 11.92 6.5K
10:48 11.92 11.92 11.91 11.91 0.3K
10:49 11.89 11.89 11.89 11.89 2.3K
10:50 11.90 11.90 11.90 11.90 1.3K
10:51 11.90 11.90 11.90 11.90 0.4K
10:53 11.89 11.89 11.89 11.89 2.0K
10:56 11.91 11.91 11.90 11.90 0.3K
10:57 11.88 11.88 11.88 11.88 0.6K
10:58 11.90 11.91 11.90 11.91 1.2K
10:59 11.87 11.92 11.87 11.92 0.6K
11:00 11.89 11.90 11.89 11.90 0.5K
11:01 11.89 11.89 11.89 11.89 0.3K
11:02 11.90 11.90 11.89 11.89 0.4K
11:03 11.90 11.90 11.89 11.90 0.6K
11:05 11.90 11.90 11.90 11.90 0.1K
11:06 11.91 11.91 11.91 11.91 0.5K
11:08 11.90 11.91 11.90 11.91 0.8K
11:09 11.93 11.94 11.93 11.94 3.2K
11:10 11.96 11.96 11.96 11.96 0.3K
11:11 11.91 11.91 11.91 11.91 2.6K
11:13 11.89 11.89 11.89 11.89 2.6K
11:19 11.91 11.91 11.91 11.91 0.9K
11:21 11.89 11.89 11.89 11.89 1.2K
11:23 11.88 11.89 11.88 11.89 1.7K
11:24 11.87 11.87 11.87 11.87 1.9K
11:26 11.86 11.86 11.86 11.86 1.6K
11:30 11.86 11.86 11.86 11.86 0.7K
11:32 11.86 11.86 11.86 11.86 0.3K
11:33 11.86 11.86 11.86 11.86 0.3K
11:34 11.86 11.86 11.86 11.86 1.0K
11:35 11.86 11.86 11.83 11.84 16.8K
11:36 11.87 11.87 11.87 11.87 0.8K
11:37 11.91 11.91 11.89 11.89 0.3K
11:38 11.89 11.89 11.89 11.89 0.1K
11:39 11.89 11.89 11.89 11.89 0.4K
11:40 11.89 11.89 11.89 11.89 0.4K
11:41 11.90 11.90 11.88 11.88 2.8K
11:44 11.86 11.86 11.86 11.86 0.5K
11:47 11.86 11.86 11.84 11.84 2.2K
11:48 11.81 11.81 11.81 11.81 1.6K
11:49 11.79 11.79 11.77 11.77 2.2K
11:50 11.77 11.77 11.76 11.76 0.8K
11:52 11.75 11.75 11.75 11.75 0.8K
11:53 11.75 11.78 11.75 11.78 6.2K
11:56 11.78 11.78 11.78 11.78 0.4K
11:57 11.76 11.76 11.76 11.76 0.6K
11:58 11.76 11.76 11.76 11.76 1.1K
11:59 11.77 11.77 11.77 11.77 0.4K
12:02 11.76 11.76 11.76 11.76 0.4K
12:03 11.78 11.78 11.78 11.78 0.4K
12:04 11.73 11.73 11.73 11.73 2.3K
12:06 11.71 11.71 11.71 11.71 0.3K
12:08 11.71 11.71 11.71 11.71 1.5K
12:10 11.72 11.72 11.72 11.72 0.5K
12:12 11.72 11.72 11.72 11.72 0.5K
12:15 11.71 11.71 11.71 11.71 1.6K
12:16 11.68 11.68 11.68 11.68 0.4K
12:17 11.72 11.72 11.72 11.72 4.4K
12:18 11.72 11.72 11.71 11.72 1.6K
12:21 11.74 11.78 11.74 11.78 2.7K
12:26 11.81 11.82 11.80 11.80 0.7K
12:30 11.80 11.80 11.80 11.80 0.8K
12:31 11.77 11.77 11.76 11.76 1.5K
12:33 11.73 11.74 11.73 11.74 1.0K
12:34 11.74 11.74 11.74 11.74 1.0K
12:35 11.74 11.74 11.74 11.74 0.9K
12:36 11.73 11.75 11.73 11.75 2.3K
12:39 11.75 11.75 11.73 11.73 3.5K
12:41 11.72 11.72 11.72 11.72 0.6K
12:42 11.71 11.73 11.71 11.73 4.0K
12:45 11.76 11.76 11.76 11.76 0.4K
12:48 11.76 11.76 11.74 11.74 0.5K
12:49 11.77 11.77 11.74 11.74 0.5K
12:51 11.75 11.75 11.75 11.75 1.2K
12:53 11.75 11.75 11.73 11.73 0.9K
12:55 11.77 11.77 11.77 11.77 3.4K
12:56 11.77 11.81 11.77 11.81 2.1K
12:59 11.83 11.83 11.82 11.82 2.2K
13:00 11.84 11.84 11.82 11.82 2.4K
13:01 11.82 11.82 11.81 11.81 1.2K
13:02 11.81 11.81 11.81 11.81 0.1K
13:03 11.81 11.81 11.81 11.81 1.0K
13:05 11.79 11.79 11.79 11.79 3.5K
13:06 11.79 11.79 11.79 11.79 0.6K
13:07 11.79 11.79 11.79 11.79 3.0K
13:08 11.76 11.77 11.76 11.77 1.1K
13:09 11.77 11.80 11.77 11.80 3.3K
13:10 11.80 11.80 11.80 11.80 0.9K
13:12 11.81 11.81 11.81 11.81 0.5K
13:13 11.81 11.81 11.81 11.81 0.6K
13:15 11.80 11.80 11.80 11.80 0.4K
13:16 11.79 11.79 11.79 11.79 2.1K
13:18 11.79 11.80 11.79 11.80 0.3K
13:20 11.78 11.78 11.78 11.78 1.2K
13:21 11.78 11.82 11.78 11.81 9.0K
13:27 11.83 11.83 11.81 11.81 0.6K
13:28 11.81 11.81 11.81 11.81 0.3K
13:29 11.81 11.81 11.81 11.81 0.7K
13:30 11.83 11.83 11.83 11.83 0.3K
13:31 11.83 11.83 11.81 11.81 0.9K
13:32 11.88 11.88 11.85 11.85 3.8K
13:33 11.85 11.85 11.85 11.85 6.4K
13:34 11.85 11.88 11.85 11.85 11.6K
13:35 11.88 11.88 11.88 11.88 0.5K
13:37 11.87 11.87 11.85 11.87 0.8K
13:38 11.87 11.87 11.87 11.87 7.1K
13:39 11.87 11.87 11.87 11.87 0.6K
13:40 11.85 11.89 11.85 11.89 3.1K
13:41 11.87 11.89 11.87 11.89 0.9K
13:42 11.87 11.89 11.87 11.89 0.8K
13:43 11.87 11.89 11.87 11.89 0.7K
13:44 11.89 11.89 11.86 11.87 2.9K
13:45 11.91 11.95 11.91 11.95 7.6K
13:46 11.97 12.01 11.97 12.01 0.9K
13:47 12.01 12.01 12.01 12.01 0.2K
13:48 11.99 11.99 11.99 11.99 0.1K
13:49 12.00 12.00 11.98 11.98 8.2K
13:52 11.88 11.88 11.88 11.88 3.7K
13:55 11.90 11.90 11.90 11.90 1.3K
13:57 11.94 11.94 11.94 11.94 2.4K
13:58 11.93 11.93 11.90 11.90 2.0K
14:01 11.90 11.90 11.90 11.90 0.2K
14:05 11.90 11.90 11.90 11.90 1.1K
14:07 11.91 11.91 11.91 11.91 0.3K
14:08 11.90 11.90 11.90 11.90 0.6K
14:09 11.90 11.90 11.90 11.90 0.5K
14:10 11.90 11.90 11.90 11.90 0.3K
14:11 11.89 11.89 11.89 11.89 1.5K
14:14 11.88 11.88 11.88 11.88 1.1K
14:16 11.89 11.89 11.89 11.89 1.1K
14:21 11.90 11.90 11.90 11.90 0.1K
14:22 11.90 11.90 11.89 11.89 3.1K
14:24 11.89 11.89 11.89 11.89 0.4K
14:26 11.90 11.92 11.90 11.91 1.3K
14:27 11.92 11.92 11.90 11.90 0.4K
14:28 11.90 11.90 11.90 11.90 0.6K
14:30 11.90 11.90 11.90 11.90 0.1K
14:31 11.91 11.91 11.91 11.91 0.3K
14:32 11.91 11.91 11.91 11.91 0.2K
14:33 11.89 11.89 11.89 11.89 6.6K
14:34 11.88 11.88 11.88 11.88 0.7K
14:35 11.88 11.88 11.88 11.88 1.1K
14:36 11.92 11.92 11.92 11.92 1.8K
14:38 11.94 11.94 11.92 11.92 1.7K
14:41 11.92 11.92 11.89 11.89 2.5K
14:45 11.89 11.90 11.89 11.90 0.6K
14:46 11.88 11.88 11.88 11.88 1.8K
14:48 11.92 11.92 11.92 11.92 0.2K
14:49 11.91 11.91 11.91 11.91 2.1K
14:52 11.91 11.91 11.91 11.91 0.2K
14:54 11.91 11.91 11.91 11.91 0.5K
14:58 11.90 11.90 11.90 11.90 0.7K
14:59 11.90 11.90 11.90 11.90 0.3K
15:00 11.89 11.89 11.89 11.89 0.2K
15:01 11.89 11.89 11.89 11.89 0.3K
15:02 11.87 11.87 11.85 11.85 3.3K
15:05 11.85 11.85 11.85 11.85 0.3K
15:07 11.85 11.85 11.85 11.85 0.4K
15:10 11.84 11.84 11.84 11.84 1.2K
15:11 11.84 11.88 11.84 11.88 3.5K
15:12 11.85 11.87 11.85 11.87 1.1K
15:15 11.90 11.90 11.90 11.90 1.4K
15:16 11.90 11.90 11.90 11.90 0.5K
15:21 11.92 11.92 11.91 11.92 2.1K
15:22 11.94 11.94 11.94 11.94 0.3K
15:23 11.93 11.93 11.93 11.93 0.4K
15:25 11.92 11.92 11.92 11.92 5.6K
15:29 11.93 11.95 11.93 11.95 1.8K
15:30 11.97 11.97 11.95 11.95 0.3K
15:31 11.96 11.96 11.96 11.96 0.4K
15:32 11.96 11.96 11.92 11.94 4.9K
15:33 11.96 11.96 11.94 11.94 7.5K
15:37 11.96 11.96 11.95 11.95 2.4K
15:38 11.95 11.95 11.95 11.95 1.2K
15:39 11.96 11.96 11.96 11.96 0.5K
15:40 11.97 11.97 11.97 11.97 2.2K
15:41 11.96 12.02 11.96 12.02 5.8K
15:42 12.00 12.00 12.00 12.00 1.5K
15:43 12.01 12.05 12.01 12.05 4.7K
15:44 12.04 12.05 12.04 12.04 0.5K
15:45 12.04 12.05 12.04 12.05 0.4K
15:46 12.05 12.05 12.05 12.05 0.4K
15:47 12.05 12.06 12.04 12.06 4.8K
15:48 12.06 12.06 12.06 12.06 1.4K
15:49 12.06 12.06 12.06 12.06 0.5K
15:50 12.06 12.09 12.05 12.05 14.5K
15:51 12.03 12.04 12.03 12.04 7.0K
15:52 12.04 12.05 12.04 12.05 3.1K
15:53 12.04 12.04 12.04 12.04 1.5K
15:54 12.03 12.05 12.03 12.05 9.4K
15:55 12.06 12.06 12.02 12.02 8.7K
15:56 12.03 12.03 12.02 12.02 5.4K
15:57 12.02 12.02 12.00 12.01 5.8K
15:58 12.00 12.04 12.00 12.04 20.8K
15:59 12.05 12.06 12.05 12.06 11.6K
16:00 12.06 12.06 12.05 12.05 72.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし