コンパス・ミネラルズ・インターナショナル (CMP)

CMP
🏛️ アメリカ →
18.62
最終更新: 2025-10-06
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 12.05 12.05 12.05 12.05 4.3K
09:32 11.90 11.90 11.90 11.90 0.1K
09:37 11.90 11.90 11.90 11.90 0.8K
09:38 11.89 11.89 11.89 11.89 1.0K
09:40 11.91 11.94 11.91 11.94 0.9K
09:41 11.91 11.91 11.91 11.91 0.3K
09:42 11.96 11.96 11.96 11.96 0.6K
09:43 11.98 11.99 11.97 11.97 0.8K
09:44 11.97 11.97 11.96 11.96 0.4K
09:45 11.96 11.97 11.96 11.97 0.4K
09:46 11.97 11.97 11.96 11.96 0.2K
09:47 11.96 11.96 11.96 11.96 0.2K
09:48 11.94 11.98 11.94 11.98 1.0K
09:49 11.98 11.98 11.98 11.98 0.3K
09:50 11.96 11.96 11.96 11.96 0.3K
09:51 11.96 11.96 11.96 11.96 0.2K
09:52 11.96 11.96 11.95 11.95 0.4K
09:53 11.95 11.95 11.95 11.95 0.3K
09:54 11.95 11.95 11.95 11.95 0.3K
09:55 11.95 11.95 11.94 11.94 1.3K
09:56 11.95 11.95 11.91 11.91 1.5K
09:58 11.93 11.93 11.93 11.93 0.3K
09:59 11.93 11.93 11.92 11.92 1.2K
10:00 11.92 11.92 11.91 11.91 0.8K
10:01 11.91 11.91 11.91 11.91 0.1K
10:02 11.88 11.88 11.88 11.88 0.5K
10:03 11.88 11.88 11.88 11.88 0.2K
10:04 11.88 11.89 11.87 11.89 1.9K
10:05 11.89 11.89 11.88 11.88 1.4K
10:07 11.88 11.88 11.83 11.83 1.6K
10:08 11.85 11.85 11.80 11.80 2.4K
10:09 11.85 11.85 11.85 11.85 1.0K
10:12 11.92 11.92 11.92 11.92 2.1K
10:13 11.92 11.92 11.92 11.92 0.3K
10:14 11.92 11.92 11.92 11.92 0.3K
10:15 11.92 11.92 11.92 11.92 0.9K
10:16 11.91 11.91 11.91 11.91 1.6K
10:17 11.89 11.89 11.89 11.89 0.2K
10:18 11.91 11.91 11.91 11.91 1.2K
10:20 11.90 11.90 11.90 11.90 0.1K
10:21 11.90 11.90 11.90 11.90 0.1K
10:22 11.90 11.90 11.90 11.90 1.1K
10:23 11.87 11.89 11.87 11.88 1.3K
10:24 11.88 11.88 11.88 11.88 0.6K
10:25 11.88 11.88 11.88 11.88 0.5K
10:26 11.87 11.87 11.87 11.87 0.2K
10:27 11.87 11.87 11.87 11.87 0.4K
10:28 11.87 11.87 11.87 11.87 0.3K
10:29 11.87 11.87 11.79 11.79 7.0K
10:31 11.76 11.76 11.76 11.76 0.4K
10:35 11.77 11.79 11.74 11.79 1.6K
10:36 11.74 11.74 11.74 11.74 0.2K
10:37 11.82 11.82 11.82 11.82 2.2K
10:38 11.82 11.82 11.78 11.78 1.3K
10:40 11.76 11.76 11.76 11.76 0.2K
10:43 11.78 11.78 11.74 11.74 1.0K
10:44 11.77 11.77 11.77 11.77 0.9K
10:46 11.76 11.76 11.76 11.76 0.8K
10:48 11.79 11.79 11.77 11.77 1.4K
10:49 11.79 11.79 11.79 11.79 3.5K
10:51 11.67 11.67 11.67 11.67 0.4K
10:52 11.71 11.71 11.71 11.71 0.8K
10:53 11.68 11.69 11.68 11.69 0.6K
10:55 11.68 11.68 11.68 11.68 0.7K
10:56 11.64 11.66 11.64 11.66 1.5K
10:58 11.69 11.69 11.69 11.69 0.8K
10:59 11.69 11.69 11.69 11.69 0.2K
11:02 11.67 11.67 11.67 11.67 0.2K
11:04 11.66 11.66 11.66 11.66 0.3K
11:06 11.67 11.67 11.67 11.67 0.6K
11:07 11.67 11.70 11.67 11.70 1.1K
11:08 11.70 11.70 11.70 11.70 0.5K
11:10 11.68 11.71 11.68 11.71 4.4K
11:11 11.70 11.71 11.69 11.70 3.1K
11:12 11.72 11.72 11.72 11.72 0.2K
11:13 11.71 11.71 11.71 11.71 0.5K
11:14 11.70 11.70 11.70 11.70 0.4K
11:16 11.70 11.70 11.70 11.70 0.4K
11:18 11.73 11.73 11.73 11.73 1.6K
11:19 11.73 11.74 11.73 11.74 1.1K
11:20 11.73 11.73 11.73 11.73 0.1K
11:22 11.74 11.74 11.74 11.74 0.2K
11:25 11.75 11.75 11.72 11.72 1.8K
11:26 11.68 11.68 11.68 11.68 1.6K
11:29 11.67 11.67 11.67 11.67 0.1K
11:30 11.68 11.68 11.68 11.68 1.5K
11:32 11.71 11.71 11.71 11.71 0.1K
11:33 11.70 11.70 11.70 11.70 4.6K
11:39 11.73 11.73 11.73 11.73 0.3K
11:40 11.74 11.76 11.73 11.76 4.0K
11:41 11.75 11.75 11.75 11.75 1.9K
11:43 11.77 11.77 11.77 11.77 0.6K
11:47 11.77 11.77 11.77 11.77 0.2K
11:49 11.77 11.79 11.77 11.79 2.1K
11:50 11.77 11.77 11.77 11.77 0.3K
11:52 11.77 11.77 11.77 11.77 0.2K
11:53 11.77 11.77 11.77 11.77 0.2K
11:54 11.77 11.77 11.77 11.77 0.5K
11:55 11.77 11.77 11.77 11.77 0.5K
11:56 11.77 11.77 11.77 11.77 0.2K
11:57 11.77 11.77 11.77 11.77 0.6K
11:58 11.78 11.78 11.76 11.78 1.0K
11:59 11.79 11.79 11.79 11.79 0.2K
12:00 11.77 11.77 11.77 11.77 0.3K
12:02 11.77 11.77 11.77 11.77 0.3K
12:03 11.76 11.76 11.76 11.76 2.5K
12:05 11.76 11.76 11.76 11.76 0.2K
12:06 11.75 11.75 11.74 11.74 3.3K
12:08 11.72 11.72 11.72 11.72 2.5K
12:09 11.71 11.71 11.71 11.71 0.2K
12:11 11.73 11.73 11.72 11.72 0.9K
12:12 11.75 11.75 11.75 11.75 0.5K
12:14 11.74 11.74 11.74 11.74 0.9K
12:17 11.74 11.74 11.74 11.74 0.3K
12:20 11.74 11.74 11.74 11.74 2.0K
12:21 11.70 11.70 11.70 11.70 1.4K
12:24 11.70 11.70 11.70 11.70 0.2K
12:25 11.70 11.70 11.70 11.70 0.1K
12:26 11.70 11.70 11.70 11.70 0.2K
12:27 11.70 11.70 11.70 11.70 2.4K
12:32 11.69 11.70 11.69 11.70 1.2K
12:33 11.71 11.71 11.71 11.71 0.8K
12:34 11.73 11.75 11.73 11.75 1.7K
12:40 11.73 11.73 11.73 11.73 0.9K
12:42 11.73 11.73 11.73 11.73 0.4K
12:43 11.76 11.76 11.76 11.76 2.0K
12:50 11.76 11.76 11.76 11.76 1.0K
12:53 11.80 11.80 11.80 11.80 1.8K
12:54 11.81 11.81 11.80 11.80 2.1K
12:55 11.79 11.79 11.79 11.79 2.3K
12:56 11.77 11.77 11.77 11.77 1.1K
12:57 11.79 11.79 11.79 11.79 0.3K
12:59 11.77 11.77 11.77 11.77 0.5K
13:00 11.80 11.80 11.80 11.80 0.1K
13:01 11.79 11.79 11.79 11.79 0.8K
13:04 11.80 11.80 11.79 11.80 1.1K
13:05 11.79 11.79 11.76 11.76 7.3K
13:08 11.82 11.83 11.80 11.80 25.8K
13:09 11.78 11.79 11.78 11.79 1.4K
13:13 11.78 11.78 11.78 11.78 0.3K
13:14 11.76 11.76 11.76 11.76 1.7K
13:15 11.76 11.76 11.76 11.76 0.7K
13:16 11.76 11.76 11.76 11.76 0.3K
13:17 11.75 11.75 11.75 11.75 0.4K
13:18 11.75 11.75 11.75 11.75 0.4K
13:19 11.75 11.75 11.75 11.75 0.9K
13:21 11.75 11.76 11.75 11.76 1.8K
13:22 11.76 11.76 11.76 11.76 0.2K
13:24 11.76 11.76 11.76 11.76 0.3K
13:25 11.77 11.77 11.77 11.77 1.8K
13:27 11.76 11.76 11.76 11.76 1.4K
13:28 11.75 11.76 11.75 11.76 3.5K
13:29 11.77 11.77 11.77 11.77 0.6K
13:31 11.77 11.77 11.77 11.77 0.6K
13:34 11.77 11.77 11.77 11.77 0.1K
13:35 11.78 11.79 11.78 11.79 1.4K
13:36 11.79 11.79 11.79 11.79 1.4K
13:38 11.80 11.80 11.79 11.79 0.3K
13:39 11.80 11.80 11.80 11.80 3.1K
13:40 11.80 11.80 11.80 11.80 0.4K
13:43 11.80 11.83 11.80 11.83 10.8K
13:44 11.84 11.84 11.81 11.81 2.1K
13:46 11.83 11.83 11.83 11.83 0.4K
13:47 11.78 11.78 11.78 11.78 3.4K
13:49 11.78 11.78 11.78 11.78 0.1K
13:50 11.78 11.78 11.78 11.78 0.1K
13:51 11.80 11.80 11.80 11.80 1.0K
13:52 11.81 11.81 11.81 11.81 1.1K
13:54 11.80 11.80 11.80 11.80 1.2K
13:57 11.78 11.78 11.78 11.78 0.3K
13:58 11.79 11.80 11.79 11.80 1.1K
13:59 11.80 11.80 11.80 11.80 2.0K
14:00 11.83 11.83 11.83 11.83 2.8K
14:01 11.89 11.89 11.89 11.89 2.6K
14:02 11.90 11.90 11.90 11.90 2.3K
14:03 11.90 11.90 11.90 11.90 0.4K
14:04 11.90 11.90 11.90 11.90 0.4K
14:06 11.91 11.91 11.91 11.91 3.3K
14:08 11.92 11.92 11.92 11.92 0.5K
14:10 11.91 11.93 11.91 11.93 0.3K
14:11 11.93 11.95 11.93 11.95 2.8K
14:12 11.95 11.96 11.95 11.96 0.5K
14:13 11.95 11.95 11.95 11.95 2.6K
14:14 11.96 11.96 11.92 11.96 2.2K
14:15 11.90 11.90 11.90 11.90 1.0K
14:16 11.85 11.88 11.85 11.88 1.9K
14:18 11.86 11.86 11.86 11.86 0.8K
14:19 11.88 11.88 11.88 11.88 0.6K
14:20 11.88 11.88 11.85 11.85 1.9K
14:21 11.84 11.84 11.84 11.84 3.2K
14:22 11.78 11.78 11.78 11.78 0.6K
14:23 11.78 11.78 11.78 11.78 2.9K
14:24 11.78 11.78 11.78 11.78 0.4K
14:25 11.78 11.78 11.78 11.78 0.3K
14:26 11.78 11.78 11.78 11.78 0.1K
14:27 11.78 11.79 11.78 11.79 3.6K
14:31 11.82 11.82 11.82 11.82 1.5K
14:32 11.82 11.82 11.82 11.82 0.5K
14:33 11.82 11.82 11.82 11.82 0.2K
14:34 11.82 11.82 11.82 11.82 0.7K
14:35 11.83 11.83 11.83 11.83 0.8K
14:36 11.81 11.82 11.81 11.82 0.4K
14:37 11.84 11.86 11.84 11.86 4.0K
14:41 11.86 11.88 11.86 11.88 3.2K
14:43 11.94 11.94 11.94 11.94 1.5K
14:44 11.94 11.94 11.94 11.94 0.1K
14:45 11.94 11.94 11.94 11.94 0.2K
14:46 11.90 11.90 11.87 11.87 1.8K
14:47 11.88 11.88 11.88 11.88 0.6K
14:49 11.88 11.88 11.88 11.88 0.3K
14:51 11.88 11.89 11.88 11.89 1.0K
14:52 11.90 11.92 11.90 11.92 0.8K
14:53 11.93 11.93 11.93 11.93 0.8K
14:56 11.93 11.93 11.93 11.93 0.4K
14:57 11.94 11.94 11.94 11.94 1.4K
14:58 11.95 11.95 11.94 11.94 3.0K
14:59 11.94 11.94 11.94 11.94 0.2K
15:00 11.95 11.95 11.95 11.95 1.2K
15:03 11.95 11.95 11.95 11.95 0.5K
15:04 11.95 11.95 11.95 11.95 0.8K
15:06 11.95 11.95 11.95 11.95 0.5K
15:07 11.95 11.97 11.95 11.97 0.9K
15:08 11.95 11.96 11.95 11.96 1.5K
15:09 11.96 11.96 11.96 11.96 0.1K
15:10 11.96 11.96 11.96 11.96 0.5K
15:11 11.96 11.96 11.96 11.96 0.6K
15:12 11.94 11.94 11.94 11.94 4.9K
15:14 11.94 11.94 11.94 11.94 0.6K
15:15 11.94 11.95 11.94 11.95 2.1K
15:16 11.95 11.95 11.94 11.94 0.8K
15:17 11.94 11.94 11.94 11.94 0.6K
15:18 11.94 11.94 11.91 11.91 2.8K
15:20 11.92 11.92 11.92 11.92 2.0K
15:21 11.93 11.93 11.91 11.91 3.8K
15:23 11.92 11.92 11.92 11.92 0.4K
15:24 11.92 11.92 11.92 11.92 0.5K
15:25 11.92 11.92 11.92 11.92 1.0K
15:26 11.93 11.93 11.93 11.93 1.5K
15:27 11.93 11.93 11.90 11.90 3.0K
15:28 11.90 11.90 11.90 11.90 0.1K
15:29 11.90 11.90 11.90 11.90 0.1K
15:30 11.90 11.90 11.88 11.88 2.7K
15:31 11.88 11.88 11.88 11.88 0.3K
15:32 11.88 11.88 11.86 11.87 2.5K
15:33 11.87 11.88 11.87 11.88 1.3K
15:34 11.88 11.88 11.88 11.88 0.6K
15:35 11.88 11.88 11.87 11.87 2.8K
15:36 11.87 11.88 11.87 11.88 1.9K
15:37 11.88 11.88 11.86 11.86 2.8K
15:38 11.87 11.87 11.87 11.87 1.3K
15:39 11.87 11.87 11.86 11.87 2.8K
15:40 11.87 11.89 11.87 11.89 2.5K
15:41 11.89 11.89 11.88 11.88 2.4K
15:42 11.89 11.89 11.89 11.89 2.0K
15:43 11.89 11.89 11.89 11.89 1.1K
15:44 11.89 11.89 11.89 11.89 0.6K
15:45 11.89 11.89 11.86 11.87 2.2K
15:46 11.87 11.87 11.87 11.87 4.6K
15:47 11.88 11.88 11.87 11.87 2.0K
15:48 11.87 11.89 11.87 11.89 1.9K
15:49 11.88 11.88 11.86 11.86 4.4K
15:50 11.85 11.86 11.85 11.86 3.6K
15:51 11.86 11.87 11.86 11.87 2.3K
15:52 11.86 11.86 11.86 11.86 2.0K
15:53 11.86 11.86 11.85 11.86 1.4K
15:54 11.86 11.86 11.84 11.84 3.3K
15:55 11.84 11.84 11.80 11.80 5.3K
15:56 11.80 11.82 11.78 11.81 15.3K
15:57 11.81 11.81 11.80 11.81 5.2K
15:58 11.81 11.81 11.78 11.78 7.5K
15:59 11.79 11.80 11.78 11.78 35.3K
16:00 11.78 11.78 11.76 11.76 117.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし