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
09:31 10.25 10.25 10.25 10.25 5.1K
09:33 10.29 10.29 10.29 10.29 0.3K
09:35 10.27 10.27 10.27 10.27 0.4K
09:38 10.26 10.26 10.26 10.26 0.4K
09:39 10.22 10.22 10.22 10.22 0.2K
09:41 10.26 10.26 10.26 10.26 1.0K
09:42 10.27 10.27 10.27 10.26 0.3K
09:43 10.26 10.26 10.26 10.26 1.2K
09:44 10.23 10.23 10.23 10.23 3.2K
09:46 10.28 10.28 10.28 10.28 0.4K
09:49 10.29 10.29 10.29 10.29 0.1K
09:50 10.29 10.29 10.28 10.28 0.5K
09:51 10.29 10.29 10.29 10.29 0.2K
09:53 10.28 10.38 10.28 10.38 2.8K
09:54 10.33 10.33 10.33 10.33 0.3K
09:55 10.31 10.35 10.31 10.35 1.9K
09:56 10.39 10.39 10.39 10.39 0.3K
09:57 10.36 10.36 10.36 10.36 0.3K
09:58 10.40 10.40 10.40 10.40 0.1K
09:59 10.33 10.40 10.33 10.40 0.6K
10:00 10.36 10.36 10.33 10.33 2.6K
10:02 10.38 10.38 10.38 10.38 0.5K
10:05 10.39 10.39 10.39 10.39 2.7K
10:07 10.38 10.38 10.36 10.36 0.8K
10:08 10.40 10.40 10.40 10.40 0.7K
10:09 10.38 10.38 10.38 10.38 0.3K
10:10 10.41 10.41 10.41 10.41 0.1K
10:11 10.38 10.38 10.38 10.38 0.1K
10:12 10.41 10.41 10.41 10.41 1.1K
10:13 10.43 10.43 10.43 10.43 0.7K
10:14 10.41 10.41 10.41 10.41 3.4K
10:17 10.43 10.43 10.43 10.43 2.0K
10:19 10.45 10.45 10.45 10.45 3.8K
10:21 10.37 10.37 10.35 10.35 11.0K
10:25 10.37 10.37 10.37 10.37 2.7K
10:26 10.37 10.37 10.37 10.37 0.6K
10:27 10.40 10.40 10.40 10.40 0.3K
10:29 10.38 10.39 10.38 10.39 3.2K
10:30 10.43 10.48 10.43 10.45 1.2K
10:31 10.46 10.46 10.42 10.42 1.6K
10:32 10.42 10.42 10.42 10.42 0.3K
10:33 10.38 10.38 10.38 10.38 1.2K
10:34 10.39 10.39 10.39 10.39 1.6K
10:38 10.38 10.44 10.38 10.44 1.0K
10:39 10.44 10.44 10.44 10.44 0.7K
10:40 10.42 10.42 10.42 10.42 0.3K
10:43 10.41 10.41 10.41 10.41 0.5K
10:45 10.44 10.45 10.44 10.45 2.0K
10:47 10.46 10.46 10.46 10.46 0.1K
10:48 10.49 10.49 10.49 10.49 0.3K
10:52 10.49 10.53 10.49 10.53 2.9K
10:53 10.52 10.52 10.52 10.52 7.1K
10:54 10.53 10.55 10.53 10.55 0.5K
10:56 10.53 10.53 10.53 10.53 0.6K
10:57 10.53 10.53 10.50 10.51 0.6K
10:58 10.51 10.51 10.51 10.51 4.6K
11:00 10.51 10.51 10.51 10.51 3.7K
11:01 10.54 10.54 10.54 10.54 0.7K
11:03 10.55 10.55 10.55 10.55 0.1K
11:04 10.56 10.56 10.56 10.56 0.6K
11:05 10.58 10.60 10.58 10.60 2.0K
11:07 10.59 10.59 10.57 10.57 2.8K
11:09 10.54 10.54 10.54 10.54 1.3K
11:13 10.52 10.52 10.52 10.52 1.0K
11:14 10.53 10.53 10.53 10.53 1.2K
11:19 10.52 10.54 10.52 10.53 8.4K
11:20 10.52 10.52 10.50 10.50 0.4K
11:21 10.53 10.53 10.53 10.53 0.6K
11:23 10.52 10.53 10.52 10.53 7.7K
11:26 10.54 10.54 10.54 10.54 0.9K
11:27 10.56 10.57 10.54 10.54 4.1K
11:37 10.56 10.56 10.56 10.56 0.1K
11:38 10.57 10.57 10.57 10.57 0.8K
11:42 10.59 10.59 10.59 10.59 1.6K
11:43 10.61 10.61 10.60 10.60 0.8K
11:44 10.61 10.61 10.61 10.61 0.1K
11:45 10.61 10.61 10.61 10.61 5.4K
11:46 10.61 10.61 10.61 10.61 2.8K
11:54 10.63 10.63 10.63 10.63 3.3K
11:58 10.64 10.64 10.64 10.64 3.1K
11:59 10.64 10.65 10.64 10.65 2.1K
12:01 10.65 10.65 10.65 10.65 1.9K
12:03 10.63 10.63 10.63 10.63 3.9K
12:09 10.63 10.63 10.63 10.63 0.1K
12:10 10.62 10.62 10.62 10.62 0.2K
12:11 10.62 10.62 10.62 10.62 0.2K
12:13 10.61 10.61 10.61 10.61 2.8K
12:16 10.60 10.61 10.59 10.60 3.0K
12:17 10.61 10.62 10.61 10.62 0.7K
12:19 10.61 10.62 10.61 10.62 2.3K
12:20 10.62 10.62 10.62 10.62 0.2K
12:21 10.60 10.60 10.60 10.60 1.9K
12:22 10.55 10.55 10.55 10.55 0.3K
12:23 10.55 10.56 10.55 10.56 0.6K
12:24 10.52 10.52 10.52 10.52 0.7K
12:26 10.52 10.52 10.52 10.52 1.0K
12:28 10.52 10.52 10.52 10.52 0.4K
12:29 10.54 10.55 10.53 10.55 0.8K
12:30 10.58 10.62 10.58 10.62 2.9K
12:31 10.59 10.59 10.59 10.59 0.1K
12:33 10.64 10.64 10.64 10.64 0.3K
12:34 10.62 10.62 10.62 10.62 0.5K
12:36 10.64 10.64 10.64 10.64 0.6K
12:38 10.64 10.64 10.64 10.64 1.9K
12:39 10.63 10.65 10.62 10.62 6.0K
12:40 10.63 10.63 10.63 10.63 0.6K
12:41 10.63 10.63 10.63 10.63 0.3K
12:42 10.63 10.63 10.62 10.63 1.2K
12:45 10.63 10.63 10.63 10.63 1.0K
12:51 10.65 10.65 10.65 10.65 0.8K
12:53 10.66 10.66 10.66 10.66 0.2K
12:54 10.67 10.67 10.67 10.67 0.2K
12:55 10.67 10.67 10.67 10.67 0.4K
12:57 10.67 10.67 10.66 10.66 0.6K
12:58 10.65 10.66 10.65 10.66 9.1K
12:59 10.76 10.76 10.76 10.76 1.0K
13:00 10.76 10.76 10.76 10.76 1.4K
13:01 10.74 10.75 10.74 10.75 4.2K
13:05 10.75 10.75 10.75 10.75 0.4K
13:06 10.75 10.75 10.75 10.75 0.2K
13:08 10.70 10.70 10.70 10.70 5.9K
13:15 10.69 10.69 10.69 10.69 3.4K
13:17 10.69 10.69 10.69 10.69 1.2K
13:19 10.71 10.71 10.70 10.71 2.8K
13:21 10.70 10.70 10.70 10.70 0.8K
13:22 10.70 10.72 10.70 10.72 0.9K
13:24 10.71 10.71 10.71 10.71 0.4K
13:25 10.70 10.70 10.70 10.70 0.2K
13:26 10.72 10.72 10.72 10.72 0.4K
13:27 10.71 10.72 10.71 10.72 3.6K
13:28 10.72 10.72 10.72 10.72 2.2K
13:31 10.74 10.74 10.74 10.74 0.5K
13:32 10.73 10.73 10.73 10.73 0.5K
13:35 10.74 10.74 10.74 10.74 1.2K
13:36 10.75 10.75 10.73 10.73 6.1K
13:37 10.73 10.73 10.73 10.73 0.9K
13:39 10.75 10.76 10.75 10.76 2.0K
13:43 10.74 10.76 10.74 10.76 3.3K
13:44 10.75 10.75 10.75 10.75 0.8K
13:47 10.74 10.74 10.74 10.74 0.7K
13:50 10.76 10.76 10.76 10.76 2.5K
13:51 10.77 10.77 10.77 10.77 1.1K
13:56 10.80 10.80 10.80 10.80 0.6K
13:58 10.81 10.81 10.80 10.80 7.4K
13:59 10.76 10.76 10.76 10.76 5.4K
14:00 10.77 10.77 10.77 10.77 0.6K
14:06 10.77 10.77 10.77 10.77 0.9K
14:07 10.73 10.73 10.73 10.73 4.0K
14:09 10.71 10.71 10.71 10.71 1.2K
14:11 10.68 10.68 10.68 10.68 0.7K
14:12 10.71 10.71 10.71 10.71 1.2K
14:15 10.71 10.73 10.71 10.73 4.1K
14:16 10.73 10.73 10.73 10.73 0.1K
14:17 10.74 10.74 10.74 10.74 0.8K
14:20 10.72 10.72 10.72 10.72 2.9K
14:23 10.73 10.73 10.73 10.73 0.3K
14:24 10.73 10.73 10.71 10.71 0.8K
14:25 10.72 10.72 10.72 10.72 0.8K
14:28 10.75 10.75 10.75 10.75 4.5K
14:37 10.77 10.77 10.77 10.77 1.1K
14:38 10.80 10.80 10.80 10.80 0.4K
14:39 10.79 10.80 10.79 10.80 0.3K
14:41 10.77 10.77 10.76 10.76 6.0K
14:46 10.78 10.78 10.78 10.78 0.4K
14:51 10.79 10.79 10.79 10.79 0.2K
14:52 10.78 10.79 10.78 10.78 0.6K
14:54 10.78 10.78 10.78 10.78 3.3K
14:55 10.79 10.79 10.78 10.78 0.4K
14:56 10.79 10.79 10.79 10.79 0.2K
14:57 10.79 10.79 10.79 10.79 0.8K
14:59 10.79 10.80 10.79 10.80 0.4K
15:00 10.80 10.80 10.80 10.80 1.0K
15:02 10.79 10.79 10.79 10.79 0.3K
15:03 10.80 10.80 10.80 10.80 0.3K
15:04 10.80 10.80 10.80 10.80 0.5K
15:06 10.81 10.81 10.81 10.81 4.4K
15:07 10.78 10.78 10.78 10.78 2.5K
15:08 10.80 10.80 10.80 10.80 1.0K
15:12 10.82 10.82 10.82 10.82 0.9K
15:13 10.82 10.82 10.82 10.82 0.3K
15:14 10.83 10.83 10.82 10.82 2.0K
15:16 10.84 10.84 10.84 10.84 0.4K
15:18 10.84 10.84 10.84 10.84 0.9K
15:19 10.86 10.86 10.86 10.86 0.5K
15:20 10.85 10.85 10.85 10.85 0.8K
15:21 10.88 10.89 10.88 10.89 0.5K
15:22 10.87 10.87 10.87 10.87 0.2K
15:23 10.88 10.89 10.88 10.89 0.7K
15:24 10.90 10.90 10.90 10.90 0.7K
15:25 10.89 10.89 10.89 10.89 0.1K
15:26 10.88 10.88 10.88 10.88 13.0K
15:27 10.88 10.88 10.88 10.88 0.4K
15:28 10.87 10.87 10.86 10.86 2.9K
15:29 10.87 10.87 10.87 10.87 0.3K
15:30 10.87 10.87 10.87 10.87 0.2K
15:31 10.86 10.86 10.86 10.86 2.1K
15:32 10.86 10.86 10.86 10.86 1.5K
15:33 10.85 10.85 10.84 10.85 5.1K
15:34 10.85 10.85 10.85 10.85 1.2K
15:35 10.87 10.87 10.87 10.87 0.3K
15:36 10.87 10.87 10.87 10.87 0.2K
15:37 10.87 10.88 10.87 10.88 0.8K
15:38 10.88 10.88 10.86 10.86 4.7K
15:39 10.89 10.89 10.87 10.87 1.5K
15:40 10.86 10.86 10.86 10.86 2.3K
15:41 10.86 10.86 10.85 10.85 0.7K
15:42 10.85 10.85 10.85 10.85 1.5K
15:43 10.87 10.87 10.87 10.87 0.8K
15:44 10.87 10.88 10.86 10.88 1.5K
15:45 10.87 10.89 10.87 10.88 1.5K
15:46 10.89 10.90 10.89 10.89 6.6K
15:47 10.94 10.94 10.91 10.91 8.6K
15:48 10.92 10.92 10.90 10.90 2.0K
15:49 10.91 10.91 10.90 10.90 0.7K
15:50 10.89 10.89 10.87 10.89 6.2K
15:51 10.89 10.93 10.89 10.93 1.9K
15:52 10.91 10.91 10.90 10.90 5.3K
15:53 10.88 10.89 10.88 10.89 3.0K
15:54 10.89 10.89 10.88 10.89 2.8K
15:55 10.88 10.88 10.86 10.86 10.0K
15:56 10.85 10.86 10.84 10.86 6.3K
15:57 10.87 10.88 10.87 10.88 10.3K
15:58 10.86 10.87 10.86 10.87 6.7K
15:59 10.88 10.92 10.88 10.91 18.4K
16:00 10.91 10.91 10.90 10.90 83.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし