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 8.95 8.95 8.95 8.95 10.3K
09:31 8.89 8.89 8.84 8.84 3.8K
09:32 8.84 8.84 8.78 8.84 3.2K
09:33 8.84 8.84 8.83 8.84 3.7K
09:34 8.83 8.89 8.82 8.89 21.8K
09:35 8.91 8.91 8.86 8.89 7.7K
09:36 8.85 8.85 8.85 8.85 3.3K
09:37 8.85 8.85 8.85 8.85 0.1K
09:38 8.77 8.77 8.77 8.77 0.3K
09:40 8.84 8.84 8.83 8.84 1.6K
09:41 8.83 8.83 8.80 8.80 0.3K
09:42 8.83 8.83 8.83 8.83 1.7K
09:43 8.87 8.88 8.83 8.88 8.1K
09:44 8.87 8.87 8.87 8.87 1.5K
09:46 8.87 8.87 8.87 8.87 1.6K
09:47 8.89 8.89 8.89 8.89 0.3K
09:49 8.90 8.91 8.87 8.89 4.2K
09:50 8.92 8.92 8.92 8.92 1.5K
09:51 8.87 8.87 8.87 8.87 0.8K
09:54 8.88 8.88 8.88 8.88 0.2K
09:55 8.86 8.86 8.86 8.86 0.4K
09:57 8.88 8.88 8.88 8.88 0.1K
09:58 8.93 8.93 8.93 8.93 2.7K
09:59 8.85 8.90 8.85 8.90 6.9K
10:00 8.86 8.86 8.86 8.86 1.0K
10:01 8.84 8.87 8.84 8.85 3.8K
10:03 8.84 8.84 8.84 8.84 3.9K
10:04 8.80 8.84 8.80 8.84 3.7K
10:05 8.80 8.80 8.79 8.79 0.7K
10:06 8.78 8.78 8.78 8.78 1.1K
10:07 8.78 8.83 8.78 8.83 2.4K
10:08 8.84 8.85 8.84 8.85 1.7K
10:14 8.81 8.83 8.81 8.83 5.1K
10:16 8.84 8.84 8.84 8.84 0.2K
10:17 8.84 8.85 8.84 8.85 5.7K
10:18 8.85 8.85 8.85 8.85 0.5K
10:20 8.86 8.86 8.85 8.85 22.3K
10:21 8.84 8.85 8.84 8.85 4.8K
10:22 8.85 8.87 8.85 8.87 0.4K
10:23 8.85 8.87 8.85 8.85 8.1K
10:24 8.81 8.81 8.81 8.81 13.6K
10:25 8.79 8.79 8.78 8.78 8.8K
10:27 8.80 8.80 8.80 8.80 2.8K
10:28 8.84 8.84 8.84 8.84 2.8K
10:29 8.81 8.81 8.81 8.81 1.2K
10:30 8.78 8.78 8.77 8.77 9.9K
10:31 8.69 8.70 8.69 8.70 14.0K
10:32 8.69 8.69 8.69 8.69 1.4K
10:33 8.69 8.69 8.69 8.69 0.2K
10:34 8.67 8.67 8.64 8.64 2.2K
10:35 8.60 8.60 8.60 8.60 0.4K
10:36 8.64 8.70 8.64 8.70 9.2K
10:43 8.66 8.66 8.66 8.65 0.2K
10:44 8.66 8.66 8.66 8.66 2.2K
10:45 8.65 8.65 8.62 8.62 3.2K
10:46 8.62 8.62 8.60 8.60 3.3K
10:48 8.61 8.64 8.61 8.64 3.9K
10:50 8.65 8.65 8.65 8.65 5.1K
10:51 8.65 8.69 8.65 8.69 6.4K
10:52 8.67 8.67 8.65 8.67 47.5K
10:53 8.68 8.68 8.66 8.66 0.9K
10:54 8.67 8.67 8.67 8.66 0.6K
10:55 8.70 8.72 8.70 8.72 46.2K
10:56 8.71 8.74 8.71 8.74 2.6K
10:57 8.76 8.76 8.76 8.76 1.9K
10:58 8.77 8.77 8.77 8.77 1.3K
11:00 8.78 8.78 8.78 8.78 0.8K
11:01 8.76 8.86 8.76 8.86 5.6K
11:04 8.90 8.91 8.90 8.91 1.8K
11:05 8.89 8.89 8.89 8.89 0.5K
11:06 8.89 8.89 8.89 8.89 0.1K
11:07 8.87 8.87 8.87 8.87 0.5K
11:09 8.91 8.97 8.91 8.97 7.8K
11:10 8.98 9.03 8.98 9.03 3.0K
11:12 9.01 9.03 9.01 9.03 6.2K
11:13 9.00 9.00 9.00 9.00 0.8K
11:15 9.05 9.05 9.05 9.05 0.3K
11:16 9.05 9.10 9.05 9.10 5.8K
11:19 9.14 9.14 9.12 9.12 1.3K
11:21 9.14 9.15 9.14 9.15 2.8K
11:23 9.19 9.19 9.19 9.19 0.8K
11:25 9.15 9.15 9.15 9.15 4.6K
11:26 9.14 9.14 9.14 9.14 0.3K
11:27 9.14 9.14 9.14 9.14 2.8K
11:28 9.15 9.16 9.15 9.16 1.5K
11:29 9.15 9.16 9.15 9.15 3.3K
11:30 9.15 9.15 9.15 9.15 0.5K
11:31 9.15 9.15 9.15 9.15 0.1K
11:32 9.15 9.15 9.15 9.15 1.4K
11:35 9.17 9.19 9.15 9.19 7.6K
11:36 9.19 9.19 9.15 9.16 10.3K
11:37 9.15 9.15 9.15 9.15 6.2K
11:40 9.15 9.15 9.15 9.15 0.1K
11:41 9.15 9.16 9.15 9.16 0.6K
11:42 9.17 9.17 9.17 9.16 0.7K
11:43 9.17 9.17 9.17 9.16 0.3K
11:44 9.18 9.18 9.18 9.18 0.3K
11:45 9.15 9.15 9.15 9.15 9.5K
11:46 9.15 9.15 9.15 9.15 0.6K
11:47 9.14 9.18 9.14 9.18 2.5K
11:50 9.17 9.17 9.17 9.17 0.2K
11:51 9.20 9.21 9.20 9.21 3.7K
11:52 9.20 9.20 9.20 9.20 0.3K
11:53 9.20 9.20 9.20 9.20 0.9K
11:54 9.21 9.21 9.20 9.20 0.9K
11:55 9.22 9.22 9.22 9.22 1.3K
11:57 9.18 9.18 9.18 9.18 0.4K
11:58 9.20 9.20 9.19 9.19 2.3K
12:01 9.19 9.19 9.19 9.19 0.8K
12:02 9.20 9.20 9.20 9.20 0.3K
12:03 9.19 9.19 9.18 9.18 2.3K
12:04 9.19 9.19 9.19 9.19 6.8K
12:08 9.20 9.20 9.20 9.20 0.3K
12:09 9.20 9.20 9.20 9.20 0.9K
12:10 9.21 9.22 9.21 9.22 2.3K
12:12 9.21 9.21 9.21 9.21 0.2K
12:13 9.19 9.24 9.19 9.24 2.7K
12:14 9.27 9.27 9.27 9.27 0.7K
12:16 9.27 9.27 9.25 9.25 4.0K
12:17 9.25 9.25 9.25 9.25 7.7K
12:18 9.26 9.26 9.26 9.26 1.1K
12:19 9.25 9.25 9.25 9.25 0.5K
12:20 9.25 9.25 9.25 9.24 1.2K
12:21 9.25 9.25 9.25 9.24 1.7K
12:23 9.26 9.26 9.25 9.25 0.7K
12:24 9.25 9.25 9.25 9.24 7.7K
12:25 9.25 9.25 9.25 9.25 0.7K
12:26 9.18 9.18 9.18 9.18 4.0K
12:28 9.17 9.17 9.17 9.17 0.4K
12:30 9.21 9.21 9.21 9.21 0.7K
12:33 9.19 9.19 9.19 9.19 0.4K
12:34 9.19 9.19 9.19 9.19 0.6K
12:35 9.20 9.20 9.20 9.20 0.2K
12:36 9.21 9.21 9.21 9.21 1.2K
12:38 9.17 9.17 9.17 9.17 0.4K
12:39 9.17 9.17 9.17 9.17 0.8K
12:41 9.20 9.23 9.20 9.23 4.0K
12:44 9.22 9.22 9.22 9.22 2.0K
12:49 9.15 9.15 9.15 9.15 0.2K
12:50 9.15 9.15 9.15 9.15 0.8K
12:51 9.16 9.16 9.16 9.16 1.5K
12:52 9.17 9.17 9.17 9.17 0.4K
12:55 9.18 9.18 9.18 9.18 1.1K
12:56 9.19 9.19 9.19 9.19 0.1K
12:57 9.21 9.21 9.21 9.21 1.1K
12:58 9.23 9.23 9.23 9.23 0.3K
12:59 9.22 9.22 9.19 9.19 1.6K
13:00 9.24 9.24 9.24 9.24 1.0K
13:01 9.25 9.25 9.25 9.25 0.2K
13:02 9.25 9.25 9.25 9.25 0.4K
13:03 9.26 9.26 9.22 9.22 1.1K
13:04 9.23 9.23 9.23 9.23 0.8K
13:08 9.22 9.22 9.18 9.18 2.4K
13:10 9.15 9.15 9.15 9.15 1.1K
13:11 9.15 9.15 9.15 9.15 0.3K
13:13 9.15 9.17 9.15 9.15 3.6K
13:15 9.15 9.15 9.14 9.13 1.2K
13:16 9.15 9.15 9.15 9.15 0.4K
13:19 9.15 9.15 9.14 9.14 1.4K
13:20 9.15 9.17 9.15 9.16 7.0K
13:21 9.18 9.18 9.15 9.15 4.2K
13:24 9.19 9.19 9.19 9.19 0.5K
13:27 9.15 9.15 9.15 9.15 0.5K
13:29 9.17 9.17 9.14 9.14 1.5K
13:30 9.15 9.15 9.15 9.15 0.7K
13:31 9.14 9.14 9.14 9.14 1.0K
13:32 9.15 9.17 9.15 9.16 1.4K
13:33 9.14 9.14 9.14 9.14 1.3K
13:34 9.15 9.15 9.15 9.15 0.4K
13:35 9.17 9.17 9.14 9.14 1.2K
13:36 9.17 9.17 9.17 9.17 0.9K
13:37 9.15 9.15 9.15 9.15 1.3K
13:40 9.15 9.17 9.15 9.17 7.2K
13:42 9.17 9.17 9.17 9.17 0.4K
13:43 9.17 9.17 9.17 9.17 0.3K
13:44 9.15 9.15 9.13 9.15 4.4K
13:45 9.15 9.15 9.15 9.15 0.8K
13:47 9.17 9.17 9.17 9.17 2.0K
13:48 9.18 9.18 9.18 9.18 1.4K
13:51 9.16 9.16 9.16 9.16 0.5K
13:53 9.15 9.15 9.15 9.15 5.6K
13:54 9.15 9.15 9.15 9.15 0.4K
13:55 9.15 9.15 9.15 9.15 5.4K
13:56 9.16 9.17 9.16 9.17 2.4K
13:59 9.18 9.18 9.18 9.18 0.8K
14:00 9.18 9.20 9.18 9.20 4.8K
14:01 9.18 9.18 9.17 9.18 54.9K
14:02 9.19 9.21 9.19 9.21 2.3K
14:04 9.25 9.25 9.25 9.24 0.6K
14:05 9.23 9.24 9.23 9.24 1.8K
14:06 9.24 9.24 9.22 9.22 2.6K
14:07 9.19 9.19 9.19 9.19 0.9K
14:09 9.16 9.16 9.16 9.16 2.3K
14:10 9.17 9.17 9.17 9.16 0.3K
14:11 9.15 9.17 9.15 9.15 5.6K
14:12 9.16 9.16 9.15 9.16 7.8K
14:14 9.15 9.15 9.15 9.15 0.1K
14:15 9.15 9.15 9.15 9.15 4.5K
14:16 9.15 9.15 9.15 9.15 0.3K
14:17 9.16 9.16 9.16 9.15 4.4K
14:18 9.15 9.15 9.15 9.15 0.9K
14:19 9.15 9.18 9.15 9.16 17.5K
14:20 9.15 9.16 9.15 9.16 1.4K
14:22 9.15 9.15 9.15 9.15 0.5K
14:24 9.15 9.15 9.15 9.15 0.5K
14:25 9.14 9.14 9.14 9.14 0.3K
14:27 9.15 9.15 9.15 9.15 2.2K
14:28 9.15 9.15 9.14 9.15 0.9K
14:29 9.15 9.15 9.15 9.15 2.6K
14:31 9.16 9.16 9.16 9.15 0.5K
14:34 9.16 9.16 9.16 9.15 0.8K
14:37 9.15 9.18 9.15 9.18 4.1K
14:39 9.19 9.19 9.19 9.19 0.4K
14:41 9.16 9.16 9.16 9.16 0.6K
14:44 9.15 9.15 9.15 9.15 4.4K
14:47 9.17 9.17 9.17 9.17 1.5K
14:48 9.16 9.16 9.15 9.15 1.0K
14:51 9.17 9.17 9.17 9.17 2.2K
14:53 9.17 9.18 9.17 9.18 0.8K
14:54 9.19 9.20 9.19 9.20 1.6K
14:55 9.20 9.20 9.20 9.20 0.2K
14:57 9.20 9.20 9.20 9.20 0.3K
14:58 9.20 9.20 9.20 9.20 0.9K
14:59 9.20 9.21 9.20 9.21 1.6K
15:00 9.22 9.22 9.22 9.22 3.5K
15:07 9.24 9.24 9.24 9.24 6.0K
15:11 9.26 9.26 9.26 9.26 0.6K
15:12 9.25 9.26 9.25 9.26 3.7K
15:13 9.25 9.25 9.25 9.25 0.2K
15:14 9.27 9.27 9.27 9.27 2.5K
15:15 9.25 9.26 9.25 9.26 0.5K
15:16 9.25 9.25 9.25 9.25 2.5K
15:17 9.25 9.25 9.25 9.25 0.6K
15:18 9.24 9.24 9.23 9.23 1.7K
15:19 9.23 9.23 9.23 9.23 0.6K
15:20 9.18 9.18 9.18 9.18 2.6K
15:21 9.21 9.23 9.21 9.23 3.1K
15:22 9.22 9.24 9.22 9.23 1.9K
15:23 9.22 9.22 9.22 9.22 1.8K
15:26 9.21 9.21 9.21 9.21 0.3K
15:27 9.19 9.21 9.19 9.21 5.6K
15:30 9.22 9.22 9.20 9.20 0.6K
15:31 9.20 9.21 9.20 9.20 1.5K
15:32 9.21 9.23 9.18 9.23 5.6K
15:33 9.24 9.24 9.23 9.24 1.5K
15:34 9.24 9.24 9.24 9.24 0.4K
15:35 9.24 9.24 9.24 9.24 3.4K
15:36 9.21 9.22 9.20 9.22 2.4K
15:38 9.22 9.22 9.22 9.22 0.9K
15:39 9.23 9.23 9.23 9.23 1.8K
15:40 9.22 9.23 9.22 9.23 1.1K
15:41 9.21 9.21 9.18 9.18 3.4K
15:43 9.16 9.20 9.16 9.20 6.3K
15:45 9.20 9.22 9.20 9.22 9.5K
15:46 9.23 9.23 9.22 9.22 1.0K
15:47 9.21 9.21 9.19 9.19 2.6K
15:48 9.20 9.20 9.20 9.20 2.8K
15:49 9.20 9.20 9.18 9.18 3.3K
15:50 9.18 9.22 9.18 9.18 13.8K
15:51 9.17 9.18 9.17 9.18 4.4K
15:52 9.18 9.18 9.18 9.18 2.2K
15:53 9.17 9.18 9.16 9.16 2.5K
15:54 9.17 9.20 9.17 9.20 8.8K
15:55 9.19 9.20 9.19 9.19 5.6K
15:56 9.18 9.19 9.16 9.16 9.7K
15:57 9.15 9.18 9.15 9.17 16.7K
15:58 9.18 9.18 9.17 9.17 16.2K
15:59 9.18 9.18 9.16 9.17 93.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし