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 10.73 10.97 10.73 10.97 9.0K
09:33 10.73 10.73 10.73 10.73 0.6K
09:34 10.68 10.68 10.68 10.68 1.6K
09:35 10.77 10.77 10.76 10.76 0.6K
09:37 10.75 10.75 10.75 10.75 0.3K
09:38 10.72 10.72 10.72 10.72 0.5K
09:39 10.69 10.69 10.69 10.69 0.9K
09:40 10.74 10.74 10.74 10.74 0.5K
09:42 10.74 10.74 10.69 10.69 0.6K
09:43 10.72 10.77 10.72 10.77 1.8K
09:46 10.75 10.82 10.75 10.82 5.3K
09:47 10.82 10.84 10.81 10.84 3.6K
09:48 10.86 10.86 10.86 10.86 0.6K
09:49 10.83 10.83 10.83 10.83 0.2K
09:50 10.90 10.90 10.90 10.90 1.6K
09:51 10.88 10.88 10.88 10.88 0.2K
09:52 10.85 10.85 10.85 10.85 0.1K
09:54 10.90 10.90 10.89 10.89 1.3K
09:55 10.88 10.88 10.88 10.88 0.3K
09:57 10.86 10.86 10.86 10.86 0.5K
09:59 10.89 10.89 10.86 10.86 0.6K
10:00 10.86 10.86 10.86 10.86 0.7K
10:03 10.80 10.80 10.80 10.80 1.1K
10:05 10.83 10.83 10.83 10.83 0.4K
10:07 10.82 10.82 10.82 10.82 0.6K
10:10 10.83 10.83 10.83 10.83 0.8K
10:11 10.89 10.89 10.89 10.89 1.3K
10:13 10.85 10.85 10.85 10.85 0.3K
10:14 10.89 10.89 10.89 10.89 1.2K
10:16 10.85 10.85 10.85 10.85 3.6K
10:19 10.83 10.83 10.83 10.83 0.5K
10:20 10.90 10.90 10.89 10.89 0.9K
10:21 10.84 10.86 10.84 10.86 0.6K
10:22 10.84 10.84 10.84 10.84 1.3K
10:24 10.82 10.82 10.82 10.82 0.8K
10:26 10.81 10.81 10.81 10.81 0.6K
10:29 10.83 10.83 10.83 10.83 0.8K
10:31 10.85 10.85 10.85 10.85 0.8K
10:34 10.87 10.87 10.87 10.87 1.7K
10:36 10.83 10.83 10.83 10.83 0.6K
10:38 10.89 10.89 10.89 10.89 2.0K
10:39 10.84 10.84 10.84 10.84 0.5K
10:42 10.84 10.84 10.82 10.82 0.4K
10:44 10.80 10.80 10.80 10.80 0.5K
10:46 10.82 10.83 10.81 10.83 0.7K
10:49 10.81 10.81 10.81 10.81 0.2K
10:51 10.85 10.85 10.85 10.85 1.3K
10:54 10.82 10.82 10.82 10.82 0.5K
10:56 10.82 10.82 10.81 10.81 0.4K
10:58 10.86 10.86 10.86 10.86 2.5K
10:59 10.87 10.87 10.87 10.87 2.1K
11:01 10.84 10.84 10.84 10.84 0.4K
11:03 10.84 10.84 10.84 10.84 0.4K
11:04 10.86 10.86 10.86 10.86 0.1K
11:05 10.86 10.86 10.86 10.86 0.2K
11:06 10.84 10.87 10.84 10.87 2.8K
11:07 10.84 10.84 10.84 10.84 1.8K
11:08 10.80 10.80 10.80 10.80 0.4K
11:10 10.81 10.84 10.81 10.84 0.6K
11:13 10.80 10.80 10.80 10.80 1.3K
11:15 10.80 10.80 10.80 10.80 1.3K
11:18 10.81 10.81 10.81 10.81 1.2K
11:22 10.80 10.80 10.80 10.80 0.7K
11:25 10.80 10.80 10.80 10.80 1.6K
11:30 10.81 10.81 10.81 10.81 1.3K
11:32 10.81 10.81 10.81 10.81 1.6K
11:35 10.80 10.80 10.80 10.80 0.4K
11:37 10.79 10.79 10.79 10.79 2.0K
11:42 10.71 10.71 10.71 10.71 1.8K
11:43 10.64 10.64 10.64 10.64 1.5K
11:45 10.67 10.67 10.67 10.67 1.3K
11:48 10.68 10.68 10.68 10.68 3.8K
11:50 10.80 10.83 10.80 10.83 21.8K
11:51 10.80 10.80 10.80 10.80 1.6K
11:53 10.82 10.82 10.82 10.82 1.5K
11:56 10.83 10.83 10.83 10.83 0.2K
11:57 10.82 10.82 10.82 10.82 0.9K
12:01 10.81 10.81 10.81 10.81 0.7K
12:02 10.82 10.82 10.82 10.82 0.4K
12:03 10.80 10.80 10.80 10.80 3.0K
12:07 10.79 10.79 10.79 10.79 0.9K
12:08 10.79 10.79 10.79 10.79 0.3K
12:09 10.79 10.80 10.79 10.80 0.8K
12:10 10.80 10.80 10.80 10.80 0.4K
12:15 10.83 10.83 10.83 10.83 1.9K
12:17 10.89 10.89 10.89 10.89 0.3K
12:18 10.90 10.92 10.90 10.92 2.1K
12:20 10.94 10.94 10.93 10.93 0.4K
12:21 10.89 10.89 10.88 10.88 0.9K
12:22 10.86 10.86 10.86 10.86 1.5K
12:28 10.85 10.85 10.85 10.85 0.3K
12:29 10.85 10.85 10.85 10.85 1.2K
12:37 10.89 10.89 10.88 10.88 1.4K
12:38 10.88 10.88 10.88 10.88 0.3K
12:40 10.86 10.86 10.86 10.86 0.8K
12:42 10.84 10.84 10.84 10.84 0.8K
12:44 10.84 10.84 10.84 10.84 0.1K
12:46 10.82 10.82 10.82 10.82 0.1K
12:47 10.82 10.82 10.82 10.82 0.7K
12:48 10.82 10.82 10.82 10.82 0.2K
12:49 10.82 10.82 10.82 10.82 0.4K
12:50 10.82 10.82 10.82 10.82 0.9K
12:53 10.83 10.83 10.83 10.83 0.3K
12:54 10.83 10.83 10.83 10.83 1.9K
12:55 10.79 10.80 10.79 10.80 0.3K
12:56 10.76 10.76 10.76 10.76 1.4K
12:58 10.75 10.76 10.75 10.76 1.6K
13:07 10.77 10.77 10.77 10.77 0.3K
13:08 10.77 10.77 10.77 10.77 1.6K
13:10 10.75 10.75 10.74 10.74 1.2K
13:13 10.73 10.73 10.73 10.73 0.8K
13:16 10.72 10.72 10.72 10.72 1.3K
13:17 10.67 10.67 10.67 10.67 1.3K
13:19 10.65 10.66 10.65 10.66 0.7K
13:21 10.66 10.66 10.66 10.66 0.2K
13:22 10.66 10.66 10.66 10.66 0.5K
13:24 10.67 10.68 10.67 10.68 1.0K
13:26 10.67 10.67 10.67 10.67 0.7K
13:28 10.66 10.66 10.66 10.66 0.5K
13:30 10.67 10.67 10.66 10.66 4.9K
13:36 10.69 10.69 10.69 10.69 1.4K
13:38 10.69 10.69 10.65 10.65 2.3K
13:40 10.65 10.66 10.65 10.66 2.5K
13:43 10.66 10.66 10.66 10.66 1.0K
13:46 10.65 10.65 10.65 10.65 0.2K
13:49 10.66 10.67 10.66 10.67 1.2K
13:50 10.67 10.67 10.66 10.66 0.7K
13:51 10.68 10.69 10.68 10.69 0.6K
13:53 10.69 10.69 10.67 10.67 1.4K
13:54 10.68 10.68 10.68 10.68 7.6K
13:55 10.63 10.63 10.63 10.63 2.4K
14:00 10.57 10.57 10.57 10.57 0.6K
14:02 10.57 10.57 10.57 10.57 0.6K
14:03 10.57 10.57 10.57 10.57 0.3K
14:05 10.57 10.57 10.57 10.57 1.3K
14:08 10.54 10.54 10.54 10.54 2.8K
14:09 10.54 10.54 10.54 10.54 0.7K
14:10 10.54 10.54 10.54 10.54 0.1K
14:11 10.54 10.55 10.54 10.55 0.5K
14:12 10.53 10.53 10.53 10.53 0.5K
14:13 10.54 10.54 10.54 10.54 0.4K
14:17 10.56 10.56 10.56 10.56 2.4K
14:18 10.56 10.56 10.56 10.56 0.7K
14:19 10.56 10.56 10.56 10.56 1.6K
14:20 10.58 10.58 10.58 10.58 2.2K
14:21 10.55 10.55 10.54 10.54 1.8K
14:22 10.54 10.54 10.54 10.54 0.8K
14:24 10.53 10.53 10.53 10.53 0.4K
14:26 10.53 10.53 10.53 10.53 0.3K
14:27 10.53 10.53 10.53 10.53 1.0K
14:30 10.52 10.52 10.52 10.52 0.1K
14:31 10.52 10.52 10.52 10.52 0.5K
14:32 10.52 10.52 10.51 10.51 1.3K
14:34 10.52 10.52 10.51 10.52 0.7K
14:35 10.52 10.52 10.52 10.52 0.5K
14:36 10.52 10.52 10.49 10.49 5.9K
14:39 10.51 10.51 10.51 10.51 0.3K
14:41 10.50 10.50 10.50 10.50 1.4K
14:44 10.53 10.53 10.53 10.53 1.3K
14:46 10.53 10.53 10.53 10.53 0.3K
14:47 10.55 10.56 10.55 10.55 1.2K
14:50 10.55 10.55 10.55 10.55 0.2K
14:51 10.55 10.55 10.55 10.55 1.0K
14:52 10.56 10.56 10.56 10.56 0.1K
14:53 10.54 10.55 10.54 10.55 3.0K
14:56 10.53 10.53 10.53 10.53 0.4K
14:57 10.53 10.53 10.53 10.53 0.6K
14:58 10.53 10.53 10.53 10.53 0.8K
14:59 10.53 10.53 10.53 10.53 0.5K
15:00 10.54 10.54 10.54 10.54 1.4K
15:01 10.53 10.53 10.53 10.53 0.4K
15:03 10.55 10.57 10.55 10.57 0.9K
15:04 10.56 10.56 10.56 10.56 0.6K
15:07 10.55 10.55 10.55 10.55 1.4K
15:09 10.56 10.57 10.56 10.57 0.8K
15:11 10.56 10.56 10.56 10.56 0.7K
15:12 10.56 10.56 10.56 10.56 0.5K
15:13 10.56 10.56 10.56 10.56 0.7K
15:14 10.53 10.53 10.52 10.52 1.5K
15:17 10.53 10.53 10.53 10.53 0.2K
15:18 10.52 10.53 10.52 10.53 4.8K
15:19 10.52 10.52 10.52 10.52 2.5K
15:21 10.46 10.46 10.46 10.46 0.6K
15:22 10.46 10.46 10.46 10.46 0.2K
15:24 10.46 10.46 10.46 10.46 0.9K
15:25 10.45 10.45 10.44 10.44 1.7K
15:28 10.38 10.38 10.36 10.36 0.6K
15:30 10.37 10.37 10.37 10.37 1.0K
15:31 10.37 10.37 10.36 10.36 1.6K
15:32 10.37 10.37 10.37 10.37 1.0K
15:34 10.37 10.37 10.37 10.37 0.7K
15:35 10.37 10.37 10.37 10.37 2.0K
15:37 10.37 10.37 10.35 10.35 4.9K
15:38 10.36 10.36 10.35 10.35 4.4K
15:39 10.33 10.36 10.33 10.36 0.4K
15:40 10.36 10.36 10.34 10.33 0.4K
15:41 10.36 10.36 10.36 10.36 0.3K
15:42 10.33 10.36 10.33 10.36 7.0K
15:43 10.38 10.38 10.38 10.38 1.2K
15:44 10.38 10.38 10.37 10.37 2.2K
15:45 10.38 10.39 10.38 10.38 1.3K
15:46 10.39 10.39 10.38 10.38 1.1K
15:47 10.39 10.39 10.38 10.38 2.0K
15:48 10.40 10.42 10.40 10.41 5.2K
15:49 10.41 10.42 10.41 10.42 2.2K
15:50 10.41 10.42 10.41 10.42 6.0K
15:51 10.41 10.41 10.38 10.38 9.3K
15:52 10.37 10.41 10.37 10.41 10.5K
15:53 10.41 10.41 10.37 10.37 10.3K
15:54 10.38 10.38 10.37 10.37 0.8K
15:55 10.38 10.38 10.37 10.38 10.5K
15:56 10.38 10.39 10.38 10.39 6.6K
15:57 10.38 10.39 10.38 10.39 7.8K
15:58 10.39 10.42 10.37 10.41 71.4K
15:59 10.42 10.45 10.40 10.45 28.8K
16:00 10.45 10.45 10.44 10.44 88.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし