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 11.91 11.98 11.91 11.98 64.4K
09:31 11.98 12.18 11.98 12.18 15.4K
09:32 12.16 12.34 12.15 12.15 5.2K
09:33 12.33 12.33 12.13 12.13 1.5K
09:34 12.24 12.30 12.24 12.30 0.9K
09:35 12.39 12.47 12.33 12.47 5.1K
09:36 12.53 12.60 12.53 12.60 1.8K
09:37 12.57 12.59 12.48 12.48 3.8K
09:38 12.46 12.46 12.40 12.40 10.9K
09:39 12.55 12.55 12.46 12.46 8.4K
09:40 12.42 12.44 12.40 12.40 2.5K
09:41 12.35 12.39 12.35 12.38 1.8K
09:42 12.38 12.38 12.28 12.29 2.5K
09:44 12.22 12.22 12.09 12.09 12.0K
09:45 12.04 12.04 11.93 11.93 3.8K
09:46 11.93 11.93 11.93 11.93 0.4K
09:47 12.00 12.00 12.00 12.00 2.0K
09:48 12.11 12.11 12.09 12.09 0.7K
09:49 12.09 12.14 12.09 12.14 1.0K
09:50 12.18 12.18 12.14 12.14 0.9K
09:51 12.05 12.05 11.96 11.96 2.6K
09:52 11.96 11.96 11.96 11.96 0.4K
09:53 11.96 11.96 11.96 11.96 0.6K
09:54 11.95 11.95 11.95 11.95 0.8K
09:57 11.90 11.90 11.82 11.82 2.0K
09:58 11.77 11.77 11.72 11.72 3.1K
09:59 11.68 11.68 11.68 11.68 0.8K
10:00 11.63 11.66 11.63 11.66 4.9K
10:01 11.67 11.67 11.61 11.61 7.4K
10:02 11.55 11.55 11.55 11.55 5.2K
10:03 11.57 11.58 11.57 11.58 2.9K
10:05 11.56 11.56 11.54 11.54 0.3K
10:06 11.55 11.56 11.55 11.56 1.0K
10:07 11.57 11.58 11.55 11.58 4.0K
10:08 11.52 11.52 11.49 11.49 6.0K
10:09 11.45 11.45 11.45 11.45 4.8K
10:10 11.45 11.45 11.45 11.45 0.9K
10:11 11.46 11.46 11.46 11.46 1.1K
10:12 11.44 11.44 11.43 11.43 4.6K
10:13 11.45 11.56 11.45 11.51 4.6K
10:14 11.53 11.53 11.47 11.47 4.0K
10:15 11.42 11.42 11.37 11.37 8.4K
10:16 11.38 11.40 11.38 11.39 12.6K
10:20 11.44 11.44 11.44 11.44 0.2K
10:22 11.43 11.43 11.43 11.43 3.1K
10:23 11.43 11.43 11.43 11.43 4.7K
10:24 11.50 11.50 11.47 11.47 4.9K
10:25 11.48 11.48 11.48 11.48 0.2K
10:26 11.48 11.50 11.48 11.48 5.2K
10:27 11.50 11.54 11.50 11.54 1.5K
10:28 11.53 11.53 11.53 11.53 0.3K
10:29 11.52 11.52 11.52 11.52 0.4K
10:30 11.53 11.53 11.53 11.53 0.2K
10:31 11.53 11.56 11.53 11.56 6.6K
10:32 11.54 11.54 11.54 11.54 2.7K
10:33 11.54 11.54 11.54 11.54 0.3K
10:34 11.57 11.58 11.57 11.58 2.9K
10:35 11.59 11.60 11.58 11.59 1.5K
10:36 11.60 11.61 11.60 11.61 3.0K
10:37 11.60 11.61 11.60 11.61 1.9K
10:38 11.61 11.70 11.61 11.70 5.2K
10:39 11.70 11.70 11.70 11.70 0.4K
10:40 11.70 11.70 11.70 11.70 3.2K
10:41 11.70 11.72 11.70 11.70 4.1K
10:42 11.71 11.71 11.71 11.71 0.2K
10:44 11.69 11.69 11.69 11.69 6.4K
10:45 11.70 11.73 11.70 11.73 2.3K
10:48 11.72 11.74 11.72 11.74 1.3K
10:49 11.76 11.83 11.74 11.83 2.7K
10:50 11.85 11.85 11.85 11.85 0.4K
10:52 11.86 11.87 11.86 11.87 2.1K
10:53 11.89 11.90 11.89 11.90 2.4K
10:54 11.94 11.95 11.94 11.95 0.7K
10:55 11.93 11.93 11.83 11.83 3.2K
10:56 11.84 11.84 11.84 11.84 0.3K
10:57 11.82 11.85 11.82 11.85 2.6K
10:59 11.89 11.93 11.89 11.90 1.1K
11:00 11.88 11.88 11.88 11.88 1.0K
11:01 11.82 11.82 11.82 11.82 0.2K
11:03 11.84 11.84 11.80 11.83 7.4K
11:04 11.80 11.80 11.79 11.79 1.7K
11:05 11.81 11.81 11.79 11.81 1.2K
11:06 11.79 11.80 11.78 11.80 2.5K
11:07 11.81 11.81 11.81 11.81 0.1K
11:08 11.83 11.83 11.83 11.83 2.0K
11:09 11.90 11.92 11.90 11.92 3.5K
11:10 11.99 11.99 11.93 11.95 1.4K
11:11 11.96 11.96 11.96 11.96 0.3K
11:12 11.94 11.94 11.92 11.92 0.6K
11:13 11.91 11.91 11.91 11.91 0.1K
11:14 11.97 12.09 11.97 12.01 12.9K
11:15 12.00 12.07 12.00 12.04 0.9K
11:16 11.99 11.99 11.99 11.99 0.1K
11:17 11.98 12.01 11.98 12.01 0.8K
11:22 11.97 12.02 11.97 12.02 5.1K
11:24 11.97 11.97 11.97 11.97 1.1K
11:26 11.97 12.02 11.97 12.02 1.2K
11:28 12.00 12.00 12.00 12.00 0.5K
11:30 12.00 12.00 12.00 12.00 0.6K
11:32 12.00 12.00 11.91 11.91 17.9K
11:33 11.91 11.91 11.91 11.91 1.0K
11:36 11.88 11.88 11.81 11.81 6.8K
11:37 11.83 11.83 11.81 11.81 0.7K
11:39 11.81 11.81 11.81 11.81 0.9K
11:42 11.81 11.81 11.81 11.81 0.8K
11:43 11.83 11.83 11.81 11.81 5.5K
11:44 11.81 11.81 11.81 11.81 0.2K
11:45 11.81 11.81 11.81 11.81 1.9K
11:46 11.81 11.81 11.78 11.81 4.4K
11:47 11.81 11.81 11.81 11.81 0.2K
11:49 11.81 11.81 11.81 11.81 0.5K
11:50 11.81 11.81 11.81 11.81 0.2K
11:51 11.82 11.84 11.82 11.84 1.0K
11:52 11.82 11.82 11.82 11.82 0.2K
11:53 11.82 11.82 11.82 11.82 17.9K
11:54 11.83 11.83 11.83 11.83 0.5K
11:55 11.84 11.87 11.84 11.87 2.6K
11:56 11.88 11.88 11.88 11.88 0.5K
11:59 11.84 11.84 11.83 11.83 5.5K
12:00 11.80 11.80 11.80 11.80 2.0K
12:01 11.80 11.81 11.80 11.81 0.4K
12:02 11.81 11.81 11.81 11.81 0.6K
12:03 11.80 11.80 11.80 11.80 0.6K
12:04 11.80 11.80 11.80 11.80 5.5K
12:07 11.80 11.80 11.80 11.80 0.8K
12:09 11.80 11.80 11.77 11.80 1.4K
12:10 11.80 11.80 11.80 11.80 0.5K
12:11 11.80 11.80 11.80 11.80 0.7K
12:12 11.80 11.80 11.80 11.80 0.8K
12:14 11.80 11.80 11.80 11.80 1.1K
12:15 11.80 11.80 11.77 11.77 4.9K
12:18 11.77 11.77 11.74 11.76 3.7K
12:19 11.74 11.75 11.74 11.75 2.5K
12:21 11.77 11.77 11.77 11.77 2.6K
12:22 11.77 11.77 11.77 11.77 1.0K
12:24 11.77 11.77 11.77 11.77 0.6K
12:25 11.77 11.77 11.77 11.77 1.3K
12:26 11.77 11.77 11.77 11.77 1.7K
12:30 11.77 11.77 11.77 11.77 1.0K
12:31 11.75 11.75 11.75 11.75 0.4K
12:33 11.77 11.77 11.77 11.77 0.6K
12:35 11.77 11.81 11.77 11.81 5.6K
12:36 11.82 11.82 11.82 11.82 0.2K
12:37 11.83 11.88 11.83 11.88 1.9K
12:38 11.88 11.90 11.88 11.90 2.2K
12:41 11.89 11.89 11.89 11.89 0.1K
12:42 11.87 11.87 11.83 11.83 6.2K
12:43 11.84 11.84 11.84 11.84 0.2K
12:44 11.84 11.84 11.84 11.84 0.7K
12:46 11.84 11.86 11.84 11.86 1.8K
12:47 11.83 11.83 11.83 11.83 0.4K
12:49 11.85 11.85 11.85 11.85 1.5K
12:50 11.84 11.84 11.84 11.84 0.1K
12:51 11.85 11.88 11.85 11.88 3.3K
12:52 11.82 11.82 11.82 11.82 3.5K
12:56 11.84 11.84 11.74 11.74 3.7K
12:57 11.74 11.74 11.74 11.74 0.4K
12:58 11.73 11.73 11.73 11.73 0.2K
12:59 11.73 11.73 11.73 11.73 0.3K
13:00 11.73 11.73 11.73 11.73 0.2K
13:01 11.72 11.72 11.72 11.72 0.1K
13:02 11.72 11.72 11.72 11.72 0.4K
13:04 11.72 11.72 11.72 11.72 0.4K
13:06 11.72 11.72 11.72 11.72 0.5K
13:08 11.72 11.72 11.72 11.72 0.3K
13:09 11.72 11.72 11.72 11.72 0.2K
13:10 11.74 11.74 11.74 11.74 0.5K
13:11 11.72 11.79 11.72 11.79 11.5K
13:12 11.80 11.85 11.80 11.85 1.6K
13:13 11.83 11.85 11.83 11.85 1.6K
13:17 11.85 11.85 11.82 11.82 3.4K
13:18 11.82 11.82 11.82 11.82 0.7K
13:19 11.82 11.83 11.82 11.83 0.5K
13:20 11.82 11.83 11.81 11.83 0.7K
13:21 11.83 11.86 11.77 11.77 36.5K
13:22 11.77 11.77 11.77 11.77 1.5K
13:26 11.76 11.76 11.76 11.76 0.2K
13:27 11.75 11.75 11.66 11.66 16.0K
13:30 11.63 11.63 11.63 11.63 0.3K
13:31 11.64 11.64 11.64 11.64 1.2K
13:32 11.64 11.66 11.64 11.66 6.5K
13:34 11.72 11.72 11.72 11.72 0.7K
13:35 11.71 11.71 11.71 11.71 13.1K
13:36 11.74 11.76 11.74 11.76 1.6K
13:37 11.78 11.79 11.75 11.75 10.9K
13:38 11.75 11.76 11.75 11.76 2.5K
13:39 11.74 11.74 11.72 11.72 1.5K
13:42 11.65 11.65 11.64 11.64 5.1K
13:43 11.64 11.64 11.64 11.64 0.2K
13:44 11.63 11.64 11.63 11.64 0.7K
13:45 11.64 11.64 11.64 11.64 0.1K
13:46 11.64 11.64 11.58 11.58 2.1K
13:48 11.58 11.58 11.58 11.58 0.2K
13:49 11.59 11.59 11.57 11.57 4.9K
13:51 11.54 11.54 11.54 11.54 2.6K
13:52 11.55 11.57 11.55 11.57 3.6K
13:57 11.56 11.56 11.56 11.56 0.3K
13:58 11.54 11.54 11.54 11.54 1.1K
14:01 11.53 11.53 11.53 11.53 0.3K
14:02 11.53 11.55 11.53 11.55 3.4K
14:03 11.54 11.54 11.54 11.54 2.0K
14:04 11.54 11.54 11.54 11.54 0.8K
14:06 11.49 11.49 11.49 11.49 10.4K
14:07 11.49 11.53 11.49 11.53 3.8K
14:09 11.53 11.53 11.53 11.53 0.2K
14:11 11.51 11.53 11.51 11.53 0.7K
14:14 11.51 11.51 11.51 11.51 0.9K
14:15 11.53 11.53 11.53 11.53 0.7K
14:16 11.50 11.50 11.50 11.50 7.3K
14:20 11.51 11.51 11.51 11.51 0.5K
14:21 11.50 11.51 11.50 11.51 0.3K
14:22 11.51 11.51 11.51 11.51 0.3K
14:23 11.50 11.50 11.50 11.50 10.3K
14:24 11.51 11.52 11.51 11.52 1.1K
14:26 11.49 11.49 11.49 11.49 2.1K
14:27 11.49 11.49 11.49 11.49 0.5K
14:29 11.49 11.49 11.49 11.49 0.6K
14:30 11.51 11.51 11.51 11.51 0.8K
14:31 11.51 11.51 11.50 11.50 1.1K
14:32 11.52 11.52 11.52 11.52 0.6K
14:34 11.52 11.52 11.52 11.52 0.4K
14:36 11.50 11.50 11.50 11.50 0.2K
14:38 11.52 11.52 11.52 11.52 0.1K
14:39 11.52 11.52 11.47 11.48 4.6K
14:40 11.47 11.48 11.47 11.47 4.8K
14:44 11.47 11.49 11.47 11.49 6.3K
14:47 11.49 11.49 11.49 11.49 2.8K
14:48 11.51 11.51 11.51 11.50 1.2K
14:49 11.49 11.49 11.49 11.49 0.3K
14:50 11.49 11.49 11.49 11.49 0.2K
14:51 11.49 11.49 11.49 11.49 1.2K
14:55 11.46 11.46 11.46 11.46 1.0K
14:56 11.47 11.48 11.47 11.48 4.6K
14:57 11.53 11.53 11.53 11.53 2.2K
14:58 11.52 11.52 11.52 11.52 1.6K
14:59 11.53 11.53 11.53 11.53 4.3K
15:00 11.53 11.53 11.53 11.53 0.2K
15:01 11.54 11.55 11.54 11.55 0.2K
15:02 11.53 11.53 11.50 11.50 1.8K
15:04 11.50 11.50 11.50 11.50 1.4K
15:05 11.50 11.50 11.50 11.50 0.7K
15:07 11.50 11.50 11.50 11.50 0.3K
15:08 11.50 11.50 11.50 11.50 0.7K
15:09 11.50 11.50 11.50 11.50 0.5K
15:10 11.50 11.50 11.49 11.49 0.6K
15:11 11.50 11.50 11.50 11.50 0.5K
15:13 11.49 11.50 11.49 11.50 4.0K
15:14 11.50 11.50 11.50 11.50 4.4K
15:15 11.49 11.50 11.48 11.48 13.9K
15:16 11.46 11.46 11.46 11.46 1.3K
15:17 11.46 11.47 11.45 11.47 11.4K
15:18 11.47 11.47 11.47 11.47 2.4K
15:19 11.48 11.48 11.46 11.46 1.8K
15:20 11.46 11.46 11.46 11.46 1.7K
15:21 11.45 11.45 11.45 11.45 0.1K
15:22 11.46 11.46 11.45 11.45 1.0K
15:24 11.45 11.45 11.45 11.45 1.1K
15:25 11.45 11.47 11.43 11.43 8.1K
15:26 11.43 11.43 11.43 11.43 1.7K
15:28 11.41 11.41 11.40 11.41 5.8K
15:29 11.41 11.43 11.40 11.42 7.1K
15:30 11.41 11.42 11.40 11.40 8.5K
15:31 11.41 11.41 11.41 11.40 0.5K
15:32 11.41 11.41 11.41 11.41 1.5K
15:34 11.41 11.41 11.39 11.39 1.8K
15:35 11.38 11.38 11.35 11.35 2.0K
15:36 11.35 11.35 11.35 11.35 1.2K
15:37 11.35 11.38 11.35 11.38 6.3K
15:38 11.38 11.38 11.38 11.38 0.5K
15:39 11.38 11.38 11.38 11.38 0.6K
15:40 11.38 11.38 11.38 11.38 1.4K
15:41 11.37 11.38 11.37 11.38 2.7K
15:42 11.38 11.38 11.36 11.38 5.1K
15:43 11.36 11.36 11.34 11.34 1.2K
15:44 11.33 11.33 11.32 11.32 5.2K
15:45 11.30 11.30 11.29 11.30 7.2K
15:46 11.29 11.37 11.29 11.37 18.3K
15:47 11.39 11.42 11.39 11.42 3.0K
15:48 11.45 11.46 11.45 11.46 6.9K
15:49 11.46 11.46 11.46 11.46 9.9K
15:50 11.48 11.48 11.45 11.45 9.9K
15:51 11.45 11.45 11.42 11.42 5.2K
15:52 11.41 11.41 11.38 11.38 10.7K
15:53 11.39 11.44 11.38 11.44 15.9K
15:54 11.46 11.46 11.44 11.45 2.8K
15:55 11.44 11.45 11.42 11.42 4.7K
15:56 11.43 11.47 11.42 11.44 17.8K
15:57 11.43 11.46 11.42 11.44 14.8K
15:58 11.45 11.45 11.43 11.45 16.2K
15:59 11.46 11.47 11.44 11.46 16.4K
16:00 11.47 11.47 11.46 11.46 103.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし