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
09:31 10.37 10.37 10.37 10.37 6.9K
09:34 10.37 10.37 10.37 10.37 0.8K
09:39 10.29 10.39 10.29 10.39 2.2K
09:41 10.42 10.42 10.42 10.42 0.4K
09:44 10.53 10.53 10.53 10.53 3.0K
09:46 10.58 10.58 10.54 10.54 0.9K
09:47 10.59 10.59 10.59 10.59 6.5K
09:48 10.62 10.66 10.62 10.66 0.8K
09:49 10.56 10.57 10.56 10.57 2.6K
09:52 10.56 10.56 10.56 10.56 2.0K
09:56 10.56 10.56 10.54 10.54 1.8K
09:59 10.47 10.48 10.44 10.44 2.5K
10:00 10.44 10.44 10.44 10.44 0.3K
10:01 10.46 10.46 10.46 10.46 0.1K
10:02 10.45 10.45 10.45 10.45 0.2K
10:03 10.54 10.54 10.54 10.54 2.7K
10:04 10.55 10.57 10.55 10.55 1.1K
10:05 10.56 10.58 10.55 10.58 3.6K
10:07 10.56 10.56 10.56 10.56 0.4K
10:08 10.57 10.59 10.53 10.53 1.9K
10:09 10.49 10.49 10.49 10.49 0.5K
10:11 10.49 10.49 10.49 10.49 0.4K
10:12 10.50 10.50 10.50 10.50 0.7K
10:13 10.49 10.49 10.49 10.49 1.0K
10:17 10.47 10.48 10.47 10.48 2.3K
10:19 10.48 10.48 10.48 10.48 0.9K
10:21 10.48 10.48 10.48 10.48 0.8K
10:23 10.48 10.50 10.47 10.50 4.7K
10:24 10.50 10.50 10.50 10.50 0.5K
10:25 10.48 10.48 10.48 10.48 0.8K
10:29 10.49 10.49 10.49 10.49 0.7K
10:32 10.49 10.49 10.49 10.49 2.2K
10:36 10.48 10.48 10.47 10.47 1.2K
10:37 10.45 10.45 10.44 10.44 1.8K
10:39 10.43 10.43 10.43 10.43 1.0K
10:42 10.40 10.41 10.40 10.41 0.5K
10:43 10.39 10.39 10.39 10.39 1.4K
10:44 10.42 10.42 10.42 10.42 0.9K
10:45 10.43 10.43 10.43 10.43 0.8K
10:47 10.44 10.44 10.44 10.44 1.7K
10:50 10.40 10.40 10.40 10.40 0.4K
10:52 10.42 10.43 10.42 10.43 0.5K
10:53 10.41 10.41 10.41 10.41 0.5K
10:56 10.40 10.40 10.40 10.40 1.2K
10:58 10.44 10.47 10.44 10.47 2.5K
10:59 10.45 10.45 10.45 10.45 0.2K
11:00 10.45 10.50 10.45 10.48 3.2K
11:02 10.45 10.45 10.45 10.45 0.1K
11:03 10.45 10.45 10.45 10.45 1.1K
11:04 10.42 10.42 10.42 10.42 0.7K
11:08 10.44 10.44 10.44 10.44 1.0K
11:09 10.44 10.44 10.44 10.44 0.5K
11:12 10.45 10.45 10.45 10.45 0.3K
11:13 10.45 10.45 10.45 10.45 1.5K
11:14 10.46 10.47 10.46 10.47 1.2K
11:16 10.46 10.46 10.46 10.46 0.6K
11:17 10.48 10.48 10.48 10.48 0.2K
11:18 10.48 10.48 10.46 10.46 3.1K
11:21 10.46 10.46 10.46 10.46 1.0K
11:23 10.41 10.41 10.41 10.41 1.7K
11:30 10.44 10.44 10.44 10.44 2.1K
11:32 10.49 10.49 10.49 10.49 0.6K
11:33 10.49 10.49 10.49 10.49 0.2K
11:34 10.47 10.47 10.47 10.47 0.9K
11:35 10.47 10.47 10.47 10.47 0.1K
11:36 10.47 10.47 10.47 10.47 0.5K
11:37 10.44 10.44 10.44 10.44 0.9K
11:38 10.36 10.36 10.36 10.36 2.3K
11:39 10.33 10.33 10.33 10.33 0.1K
11:40 10.35 10.35 10.34 10.34 2.3K
11:41 10.31 10.31 10.26 10.26 1.7K
11:42 10.29 10.29 10.29 10.29 10.5K
11:43 10.29 10.29 10.29 10.29 1.2K
11:45 10.27 10.27 10.25 10.25 3.8K
11:46 10.27 10.29 10.27 10.28 8.1K
11:48 10.27 10.27 10.27 10.27 0.5K
11:50 10.27 10.27 10.27 10.27 1.4K
11:51 10.28 10.28 10.28 10.28 0.1K
11:52 10.27 10.27 10.27 10.27 0.2K
11:53 10.28 10.28 10.28 10.28 0.2K
11:54 10.24 10.24 10.24 10.24 1.6K
11:55 10.22 10.22 10.22 10.22 0.6K
11:56 10.26 10.26 10.26 10.26 2.2K
11:57 10.27 10.27 10.27 10.27 2.0K
12:00 10.29 10.29 10.29 10.29 2.2K
12:02 10.26 10.26 10.26 10.26 0.8K
12:05 10.28 10.28 10.28 10.28 0.8K
12:06 10.30 10.30 10.30 10.30 0.8K
12:07 10.31 10.31 10.31 10.31 5.0K
12:10 10.28 10.28 10.28 10.28 0.1K
12:11 10.28 10.28 10.27 10.27 1.0K
12:14 10.29 10.29 10.29 10.29 0.1K
12:16 10.29 10.29 10.29 10.29 2.7K
12:17 10.36 10.38 10.36 10.37 3.9K
12:18 10.36 10.36 10.36 10.36 0.9K
12:19 10.38 10.39 10.38 10.39 1.2K
12:21 10.38 10.38 10.36 10.36 1.8K
12:24 10.35 10.35 10.35 10.35 1.0K
12:25 10.31 10.31 10.31 10.31 3.1K
12:26 10.32 10.32 10.32 10.32 0.8K
12:27 10.35 10.35 10.35 10.35 0.9K
12:28 10.37 10.37 10.37 10.37 0.5K
12:29 10.37 10.37 10.37 10.37 0.4K
12:30 10.40 10.40 10.40 10.40 0.6K
12:31 10.41 10.41 10.41 10.41 0.6K
12:33 10.41 10.41 10.41 10.41 0.9K
12:36 10.42 10.42 10.42 10.42 2.7K
12:38 10.42 10.42 10.42 10.42 0.3K
12:39 10.42 10.43 10.42 10.43 0.5K
12:40 10.41 10.41 10.41 10.41 0.4K
12:42 10.42 10.47 10.42 10.43 16.5K
12:47 10.41 10.42 10.41 10.42 1.1K
12:48 10.45 10.45 10.45 10.45 0.7K
12:50 10.45 10.45 10.42 10.42 3.6K
12:51 10.43 10.43 10.43 10.43 1.9K
12:52 10.44 10.44 10.44 10.44 1.1K
12:53 10.45 10.45 10.45 10.45 0.6K
12:55 10.45 10.45 10.45 10.45 0.4K
12:56 10.41 10.41 10.41 10.41 2.0K
12:59 10.43 10.43 10.41 10.41 2.0K
13:00 10.37 10.37 10.37 10.37 0.3K
13:01 10.36 10.36 10.36 10.36 0.4K
13:02 10.38 10.38 10.38 10.38 1.2K
13:03 10.40 10.40 10.40 10.40 0.2K
13:04 10.40 10.40 10.40 10.40 0.3K
13:05 10.37 10.37 10.37 10.37 0.7K
13:06 10.39 10.43 10.39 10.43 9.1K
13:07 10.42 10.42 10.40 10.40 2.0K
13:08 10.39 10.39 10.39 10.39 0.9K
13:10 10.38 10.38 10.38 10.38 1.3K
13:11 10.38 10.38 10.38 10.38 0.8K
13:12 10.40 10.40 10.39 10.39 1.3K
13:13 10.40 10.40 10.35 10.35 5.3K
13:17 10.33 10.36 10.33 10.36 2.9K
13:19 10.36 10.45 10.36 10.45 11.6K
13:20 10.42 10.42 10.42 10.42 0.7K
13:22 10.44 10.44 10.44 10.44 0.5K
13:23 10.44 10.44 10.44 10.44 0.4K
13:24 10.44 10.44 10.42 10.42 5.2K
13:26 10.42 10.42 10.42 10.42 0.2K
13:27 10.44 10.44 10.44 10.44 1.8K
13:28 10.48 10.48 10.44 10.44 7.0K
13:29 10.44 10.44 10.44 10.44 0.1K
13:30 10.46 10.46 10.46 10.46 1.1K
13:31 10.47 10.48 10.46 10.46 1.7K
13:32 10.46 10.46 10.46 10.46 0.2K
13:34 10.46 10.46 10.46 10.46 0.7K
13:35 10.46 10.46 10.46 10.46 1.1K
13:36 10.46 10.46 10.46 10.46 2.3K
13:37 10.46 10.46 10.45 10.46 1.1K
13:38 10.46 10.46 10.46 10.46 0.1K
13:39 10.46 10.47 10.45 10.47 4.9K
13:40 10.47 10.47 10.47 10.47 2.7K
13:41 10.46 10.47 10.45 10.47 1.7K
13:42 10.49 10.50 10.48 10.50 3.3K
13:43 10.52 10.52 10.51 10.51 2.4K
13:44 10.52 10.52 10.51 10.51 0.6K
13:45 10.50 10.51 10.50 10.51 1.1K
13:46 10.49 10.50 10.48 10.50 1.5K
13:48 10.52 10.55 10.52 10.55 1.1K
13:49 10.55 10.56 10.55 10.55 1.9K
13:50 10.54 10.54 10.54 10.54 0.1K
13:51 10.54 10.54 10.54 10.54 0.6K
13:52 10.55 10.59 10.55 10.59 1.4K
13:54 10.57 10.57 10.56 10.56 1.6K
13:56 10.56 10.56 10.56 10.56 0.3K
13:57 10.54 10.54 10.54 10.54 1.3K
13:59 10.54 10.54 10.54 10.54 0.3K
14:00 10.53 10.53 10.53 10.53 0.5K
14:01 10.53 10.53 10.53 10.53 0.1K
14:02 10.53 10.57 10.53 10.57 2.9K
14:03 10.55 10.55 10.55 10.55 0.2K
14:04 10.55 10.55 10.55 10.55 0.3K
14:05 10.55 10.58 10.55 10.58 2.6K
14:06 10.57 10.57 10.53 10.53 2.4K
14:08 10.52 10.52 10.52 10.52 1.6K
14:10 10.54 10.57 10.54 10.57 3.4K
14:11 10.57 10.57 10.57 10.57 0.9K
14:12 10.58 10.58 10.58 10.58 0.8K
14:13 10.57 10.57 10.57 10.57 0.5K
14:14 10.57 10.57 10.57 10.57 0.3K
14:15 10.57 10.57 10.57 10.57 0.3K
14:16 10.56 10.56 10.56 10.56 0.1K
14:17 10.55 10.56 10.54 10.54 2.3K
14:18 10.55 10.56 10.55 10.55 2.2K
14:19 10.55 10.55 10.55 10.55 0.2K
14:20 10.55 10.55 10.55 10.55 0.3K
14:21 10.55 10.55 10.55 10.55 0.5K
14:22 10.57 10.62 10.57 10.62 6.7K
14:26 10.59 10.59 10.59 10.59 1.1K
14:27 10.55 10.55 10.55 10.55 0.6K
14:28 10.57 10.57 10.57 10.57 0.3K
14:29 10.55 10.59 10.55 10.59 2.2K
14:31 10.57 10.58 10.57 10.58 0.4K
14:33 10.58 10.58 10.58 10.58 0.9K
14:34 10.59 10.59 10.59 10.59 0.6K
14:35 10.60 10.62 10.60 10.62 4.3K
14:36 10.62 10.62 10.62 10.62 1.4K
14:37 10.62 10.62 10.60 10.61 2.3K
14:38 10.58 10.58 10.58 10.58 0.3K
14:39 10.58 10.58 10.58 10.58 0.6K
14:42 10.58 10.58 10.58 10.58 0.7K
14:44 10.58 10.58 10.58 10.58 0.1K
14:45 10.58 10.59 10.57 10.59 3.9K
14:46 10.60 10.60 10.60 10.60 0.9K
14:47 10.60 10.60 10.59 10.59 1.6K
14:48 10.60 10.61 10.60 10.61 1.5K
14:50 10.58 10.61 10.58 10.61 2.3K
14:51 10.60 10.60 10.60 10.60 0.7K
14:52 10.59 10.62 10.59 10.62 3.4K
14:53 10.63 10.63 10.63 10.63 1.0K
14:55 10.65 10.65 10.65 10.65 1.0K
14:56 10.65 10.65 10.65 10.65 0.9K
14:57 10.65 10.65 10.65 10.65 1.1K
14:59 10.66 10.67 10.65 10.65 6.0K
15:00 10.65 10.65 10.65 10.65 2.7K
15:02 10.72 10.72 10.72 10.72 0.7K
15:03 10.74 10.77 10.74 10.76 2.2K
15:05 10.75 10.77 10.75 10.77 0.9K
15:06 10.76 10.81 10.76 10.81 5.1K
15:08 10.81 10.81 10.81 10.81 1.1K
15:09 10.79 10.79 10.79 10.79 3.7K
15:10 10.80 10.83 10.79 10.83 4.0K
15:11 10.84 10.84 10.84 10.84 0.2K
15:12 10.83 10.83 10.83 10.83 0.1K
15:13 10.83 10.83 10.83 10.83 1.3K
15:14 10.83 10.83 10.83 10.83 0.5K
15:15 10.77 10.77 10.77 10.77 2.9K
15:16 10.73 10.73 10.73 10.73 2.2K
15:18 10.75 10.76 10.75 10.76 2.9K
15:19 10.75 10.76 10.75 10.75 1.2K
15:20 10.75 10.75 10.75 10.75 0.4K
15:21 10.75 10.75 10.75 10.75 0.6K
15:23 10.76 10.77 10.76 10.77 2.9K
15:24 10.78 10.78 10.77 10.78 6.8K
15:25 10.76 10.76 10.76 10.76 0.9K
15:26 10.74 10.74 10.74 10.74 0.7K
15:28 10.70 10.70 10.70 10.70 0.8K
15:29 10.70 10.72 10.70 10.71 0.7K
15:30 10.71 10.71 10.71 10.71 0.5K
15:31 10.71 10.71 10.71 10.71 1.0K
15:32 10.71 10.71 10.70 10.71 9.9K
15:33 10.73 10.73 10.73 10.73 1.0K
15:34 10.73 10.73 10.73 10.73 1.5K
15:35 10.70 10.70 10.70 10.70 3.7K
15:36 10.71 10.71 10.70 10.71 3.5K
15:38 10.71 10.71 10.71 10.71 1.2K
15:39 10.71 10.71 10.71 10.71 0.2K
15:40 10.70 10.74 10.70 10.71 8.2K
15:41 10.71 10.72 10.71 10.72 1.9K
15:42 10.73 10.73 10.70 10.70 1.9K
15:43 10.71 10.71 10.71 10.71 3.6K
15:44 10.72 10.72 10.72 10.72 4.5K
15:45 10.73 10.73 10.73 10.73 0.8K
15:47 10.72 10.72 10.70 10.70 5.5K
15:48 10.71 10.72 10.70 10.72 4.7K
15:49 10.70 10.74 10.70 10.74 4.5K
15:50 10.74 10.75 10.72 10.75 2.3K
15:51 10.76 10.78 10.76 10.78 6.1K
15:52 10.80 10.81 10.79 10.81 11.8K
15:53 10.79 10.80 10.79 10.80 3.5K
15:54 10.80 10.81 10.80 10.80 10.0K
15:55 10.80 10.81 10.78 10.80 8.2K
15:56 10.83 10.83 10.80 10.80 13.8K
15:57 10.80 10.81 10.80 10.80 14.6K
15:58 10.80 10.80 10.74 10.77 41.2K
15:59 10.77 10.78 10.74 10.74 156.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし