コンパス・ミネラルズ・インターナショナル (CMP)

CMP
🏛️ アメリカ →
18.80
最終更新: 2025-10-03
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 10.78 10.78 10.71 10.71 7.6K
09:31 10.73 10.73 10.72 10.72 1.3K
09:32 10.66 10.66 10.66 10.66 3.2K
09:33 10.67 10.71 10.67 10.71 0.4K
09:34 10.66 10.66 10.66 10.66 0.1K
09:35 10.66 10.66 10.66 10.66 0.8K
09:36 10.70 10.70 10.66 10.66 0.9K
09:37 10.67 10.67 10.59 10.59 1.7K
09:39 10.52 10.52 10.52 10.52 0.1K
09:40 10.53 10.53 10.50 10.50 1.5K
09:41 10.53 10.53 10.53 10.53 2.2K
09:42 10.51 10.65 10.51 10.65 0.9K
09:43 10.58 10.58 10.58 10.58 0.1K
09:44 10.57 10.57 10.52 10.54 3.2K
09:48 10.55 10.55 10.55 10.55 0.5K
09:52 10.55 10.55 10.55 10.55 0.5K
09:54 10.61 10.61 10.61 10.61 0.8K
09:55 10.52 10.52 10.52 10.52 0.3K
09:56 10.54 10.54 10.54 10.54 0.5K
10:00 10.55 10.57 10.55 10.57 1.3K
10:02 10.59 10.59 10.55 10.55 1.4K
10:03 10.55 10.55 10.55 10.55 1.4K
10:04 10.55 10.55 10.52 10.52 0.4K
10:05 10.52 10.52 10.52 10.52 1.0K
10:06 10.50 10.50 10.49 10.49 2.7K
10:07 10.50 10.50 10.50 10.50 1.9K
10:10 10.48 10.48 10.46 10.46 1.4K
10:11 10.51 10.59 10.51 10.59 6.8K
10:12 10.66 10.66 10.66 10.66 0.7K
10:14 10.58 10.58 10.58 10.58 7.8K
10:15 10.55 10.55 10.54 10.54 0.9K
10:17 10.56 10.56 10.56 10.56 0.3K
10:18 10.56 10.56 10.56 10.56 0.9K
10:19 10.56 10.56 10.51 10.51 0.4K
10:21 10.56 10.56 10.54 10.54 6.9K
10:22 10.56 10.56 10.56 10.56 0.6K
10:23 10.53 10.53 10.53 10.53 0.2K
10:24 10.57 10.60 10.57 10.60 2.7K
10:25 10.65 10.65 10.60 10.60 4.5K
10:30 10.60 10.60 10.60 10.60 0.3K
10:31 10.60 10.60 10.60 10.60 0.4K
10:32 10.56 10.56 10.56 10.56 1.5K
10:33 10.54 10.54 10.54 10.54 3.0K
10:37 10.54 10.54 10.54 10.54 2.3K
10:38 10.54 10.54 10.54 10.54 0.2K
10:39 10.53 10.53 10.53 10.53 2.8K
10:40 10.54 10.54 10.54 10.54 1.0K
10:48 10.55 10.55 10.55 10.55 1.1K
10:49 10.55 10.55 10.55 10.55 0.1K
10:51 10.55 10.59 10.55 10.59 2.0K
10:53 10.62 10.62 10.62 10.62 6.2K
10:54 10.64 10.64 10.64 10.64 1.0K
11:02 10.68 10.68 10.68 10.68 0.1K
11:03 10.69 10.69 10.69 10.69 0.9K
11:13 10.71 10.71 10.71 10.71 0.5K
11:15 10.71 10.71 10.71 10.71 0.3K
11:16 10.73 10.73 10.73 10.73 0.8K
11:17 10.75 10.75 10.75 10.75 0.6K
11:20 10.69 10.69 10.69 10.69 1.0K
11:21 10.72 10.72 10.72 10.72 0.6K
11:27 10.74 10.74 10.74 10.74 0.6K
11:29 10.71 10.71 10.71 10.71 1.8K
11:30 10.74 10.74 10.72 10.72 2.0K
11:33 10.70 10.73 10.70 10.73 6.6K
11:34 10.74 10.74 10.74 10.74 1.1K
11:41 10.74 10.75 10.74 10.75 0.5K
11:44 10.74 10.74 10.74 10.74 1.2K
11:47 10.72 10.72 10.72 10.72 0.5K
11:49 10.70 10.70 10.67 10.67 1.9K
11:50 10.67 10.67 10.67 10.67 0.9K
11:53 10.65 10.65 10.65 10.65 3.1K
11:55 10.61 10.61 10.61 10.61 1.8K
11:57 10.58 10.58 10.58 10.58 1.7K
12:06 10.57 10.57 10.57 10.57 0.2K
12:08 10.55 10.55 10.55 10.55 1.7K
12:09 10.55 10.55 10.55 10.55 1.3K
12:13 10.56 10.56 10.56 10.56 0.3K
12:14 10.59 10.59 10.59 10.59 0.8K
12:16 10.56 10.58 10.56 10.58 1.4K
12:17 10.55 10.56 10.55 10.55 4.1K
12:18 10.56 10.56 10.56 10.56 3.0K
12:20 10.53 10.53 10.53 10.53 3.2K
12:21 10.53 10.53 10.53 10.53 1.2K
12:25 10.48 10.50 10.48 10.50 11.0K
12:27 10.48 10.48 10.48 10.48 1.1K
12:28 10.46 10.48 10.44 10.46 4.7K
12:29 10.47 10.47 10.47 10.47 0.4K
12:30 10.48 10.48 10.48 10.48 0.5K
12:32 10.48 10.48 10.48 10.48 0.7K
12:35 10.46 10.46 10.46 10.46 0.4K
12:37 10.49 10.51 10.49 10.51 0.9K
12:38 10.46 10.46 10.46 10.46 2.1K
12:41 10.46 10.46 10.46 10.46 2.4K
12:42 10.48 10.48 10.48 10.48 2.8K
12:47 10.46 10.46 10.46 10.46 1.3K
12:49 10.48 10.48 10.48 10.48 1.3K
12:51 10.45 10.45 10.45 10.45 1.2K
12:52 10.43 10.43 10.43 10.43 1.9K
12:56 10.41 10.41 10.41 10.41 1.4K
12:59 10.38 10.39 10.38 10.39 0.7K
13:02 10.40 10.40 10.40 10.40 0.7K
13:04 10.43 10.43 10.43 10.43 0.6K
13:08 10.43 10.43 10.43 10.43 1.5K
13:11 10.42 10.43 10.42 10.43 1.4K
13:16 10.41 10.41 10.41 10.41 1.9K
13:17 10.41 10.41 10.41 10.41 0.4K
13:19 10.41 10.42 10.41 10.42 0.9K
13:21 10.42 10.42 10.42 10.42 0.8K
13:24 10.39 10.39 10.37 10.37 4.8K
13:25 10.37 10.37 10.37 10.37 0.2K
13:26 10.36 10.36 10.36 10.36 0.4K
13:28 10.34 10.34 10.34 10.34 0.5K
13:29 10.33 10.33 10.33 10.33 5.5K
13:31 10.39 10.39 10.38 10.38 0.3K
13:32 10.41 10.41 10.41 10.41 0.6K
13:34 10.39 10.39 10.39 10.39 1.4K
13:40 10.37 10.37 10.37 10.37 0.6K
13:41 10.34 10.34 10.34 10.34 2.9K
13:45 10.35 10.35 10.35 10.35 0.5K
13:46 10.37 10.44 10.37 10.44 3.0K
13:47 10.43 10.43 10.43 10.43 0.7K
13:49 10.40 10.40 10.40 10.40 1.0K
13:52 10.39 10.39 10.39 10.39 3.9K
13:54 10.40 10.40 10.40 10.40 0.5K
13:57 10.40 10.40 10.40 10.40 0.6K
13:58 10.40 10.40 10.40 10.40 4.3K
14:00 10.39 10.39 10.39 10.39 2.3K
14:04 10.38 10.38 10.38 10.38 1.3K
14:07 10.38 10.38 10.38 10.38 0.5K
14:09 10.39 10.39 10.38 10.37 1.9K
14:10 10.39 10.39 10.39 10.39 1.4K
14:11 10.39 10.39 10.39 10.39 0.6K
14:13 10.41 10.41 10.41 10.41 0.2K
14:14 10.39 10.39 10.39 10.39 0.9K
14:20 10.37 10.37 10.37 10.37 3.7K
14:24 10.37 10.37 10.37 10.37 0.6K
14:28 10.35 10.37 10.35 10.37 1.9K
14:31 10.35 10.35 10.35 10.35 1.3K
14:33 10.38 10.38 10.38 10.38 0.4K
14:36 10.34 10.34 10.34 10.34 1.0K
14:40 10.36 10.36 10.36 10.36 0.3K
14:42 10.33 10.33 10.29 10.29 4.6K
14:49 10.31 10.31 10.31 10.31 5.7K
15:00 10.29 10.30 10.29 10.30 4.5K
15:01 10.29 10.29 10.29 10.29 0.7K
15:03 10.29 10.30 10.29 10.30 1.3K
15:05 10.32 10.32 10.32 10.32 1.2K
15:08 10.29 10.34 10.29 10.34 4.9K
15:09 10.37 10.37 10.37 10.37 0.8K
15:11 10.37 10.37 10.37 10.37 0.7K
15:13 10.39 10.39 10.39 10.39 1.3K
15:18 10.38 10.40 10.38 10.39 4.8K
15:19 10.38 10.38 10.37 10.37 1.4K
15:20 10.38 10.38 10.38 10.38 1.1K
15:22 10.37 10.37 10.37 10.37 1.6K
15:24 10.38 10.38 10.38 10.38 2.1K
15:25 10.37 10.37 10.37 10.37 0.7K
15:26 10.37 10.37 10.37 10.37 0.4K
15:27 10.37 10.37 10.37 10.37 0.9K
15:29 10.37 10.39 10.37 10.39 7.6K
15:30 10.36 10.36 10.36 10.36 3.3K
15:32 10.36 10.36 10.36 10.36 0.2K
15:33 10.33 10.36 10.33 10.36 8.1K
15:34 10.41 10.41 10.41 10.41 2.5K
15:35 10.38 10.38 10.38 10.38 0.8K
15:39 10.38 10.38 10.38 10.38 1.1K
15:40 10.38 10.38 10.38 10.38 0.9K
15:42 10.38 10.38 10.38 10.38 1.4K
15:43 10.34 10.34 10.34 10.34 1.1K
15:44 10.35 10.35 10.33 10.34 1.0K
15:45 10.34 10.34 10.34 10.34 1.4K
15:46 10.34 10.34 10.34 10.34 0.7K
15:47 10.34 10.35 10.34 10.35 2.9K
15:48 10.35 10.40 10.35 10.40 7.9K
15:49 10.40 10.40 10.39 10.39 2.2K
15:50 10.38 10.38 10.38 10.38 1.9K
15:51 10.36 10.36 10.35 10.35 1.5K
15:52 10.38 10.38 10.38 10.38 1.5K
15:53 10.34 10.34 10.34 10.34 4.2K
15:54 10.34 10.34 10.32 10.32 2.1K
15:55 10.34 10.35 10.32 10.32 5.4K
15:56 10.29 10.29 10.28 10.28 9.2K
15:57 10.28 10.29 10.27 10.29 11.3K
15:58 10.28 10.28 10.25 10.27 19.4K
15:59 10.26 10.30 10.26 10.28 104.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし