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 10.91 10.91 10.91 10.91 3.6K
09:35 11.10 11.10 11.10 11.10 0.7K
09:36 11.02 11.02 11.02 11.02 13.4K
09:42 11.00 11.00 11.00 11.00 0.2K
09:43 11.01 11.01 11.01 11.01 0.5K
09:45 11.02 11.02 11.02 11.02 0.3K
09:46 11.03 11.03 11.03 11.03 0.6K
09:48 11.02 11.02 11.02 11.02 2.1K
09:50 11.01 11.04 11.01 11.04 3.0K
09:54 11.04 11.06 11.04 11.06 2.2K
09:56 11.03 11.03 11.03 11.03 0.4K
09:58 11.01 11.01 10.98 10.98 2.7K
10:00 11.01 11.01 11.01 11.01 1.3K
10:01 11.01 11.01 11.01 11.01 0.6K
10:02 11.07 11.07 11.07 11.07 0.4K
10:03 11.06 11.06 11.06 11.06 1.6K
10:04 11.11 11.13 11.11 11.13 2.0K
10:06 11.15 11.15 11.15 11.15 0.1K
10:07 11.19 11.20 11.18 11.18 3.5K
10:08 11.15 11.15 11.15 11.15 0.8K
10:09 11.15 11.15 11.15 11.15 0.7K
10:10 11.15 11.15 11.15 11.15 0.4K
10:12 11.13 11.13 11.13 11.13 0.7K
10:13 11.15 11.15 11.09 11.09 1.2K
10:16 11.10 11.13 11.10 11.11 2.2K
10:18 11.11 11.11 11.11 11.11 0.3K
10:19 11.11 11.11 11.11 11.11 0.2K
10:20 11.10 11.10 11.10 11.10 0.7K
10:22 11.08 11.10 11.08 11.09 5.6K
10:23 11.11 11.11 11.11 11.11 0.4K
10:25 11.17 11.17 11.17 11.17 2.1K
10:26 11.17 11.17 11.17 11.17 0.4K
10:27 11.17 11.17 11.17 11.17 3.7K
10:34 11.20 11.21 11.19 11.21 4.1K
10:35 11.19 11.19 11.19 11.19 0.5K
10:36 11.19 11.19 11.16 11.16 1.9K
10:37 11.14 11.14 11.14 11.14 0.8K
10:38 11.17 11.17 11.17 11.17 2.8K
10:40 11.12 11.13 11.12 11.13 2.2K
10:42 11.16 11.17 11.16 11.16 0.6K
10:43 11.16 11.16 11.16 11.16 0.3K
10:45 11.14 11.16 11.14 11.16 0.7K
10:46 11.16 11.16 11.16 11.16 0.8K
10:48 11.16 11.16 11.12 11.12 2.3K
10:49 11.11 11.11 11.11 11.11 0.3K
10:50 11.11 11.11 11.11 11.11 0.2K
10:51 11.12 11.12 11.11 11.11 0.3K
10:52 11.11 11.11 11.11 11.11 0.4K
10:53 11.13 11.13 11.13 11.13 0.4K
10:54 11.16 11.18 11.16 11.18 3.6K
10:55 11.20 11.21 11.20 11.21 5.2K
10:56 11.19 11.19 11.19 11.19 3.3K
10:59 11.16 11.16 11.16 11.16 0.2K
11:00 11.17 11.17 11.17 11.17 0.3K
11:03 11.22 11.22 11.20 11.20 2.6K
11:06 11.20 11.20 11.20 11.20 3.0K
11:07 11.21 11.21 11.21 11.21 1.6K
11:11 11.21 11.21 11.21 11.21 0.1K
11:12 11.23 11.23 11.23 11.23 8.7K
11:13 11.26 11.26 11.23 11.23 2.7K
11:14 11.24 11.24 11.22 11.22 0.7K
11:15 11.24 11.25 11.24 11.25 1.7K
11:17 11.27 11.27 11.27 11.27 21.2K
11:18 11.29 11.29 11.29 11.29 1.2K
11:20 11.26 11.26 11.26 11.26 0.5K
11:22 11.27 11.30 11.27 11.30 3.8K
11:25 11.30 11.30 11.30 11.30 0.9K
11:27 11.30 11.30 11.30 11.30 1.4K
11:28 11.29 11.29 11.29 11.29 4.4K
11:30 11.26 11.26 11.26 11.26 0.6K
11:32 11.27 11.27 11.27 11.27 1.0K
11:33 11.28 11.28 11.28 11.28 0.9K
11:34 11.27 11.27 11.25 11.25 0.8K
11:36 11.22 11.22 11.22 11.22 0.3K
11:37 11.24 11.24 11.24 11.24 0.3K
11:38 11.24 11.24 11.24 11.24 0.1K
11:40 11.21 11.21 11.21 11.21 2.9K
11:41 11.20 11.20 11.20 11.20 0.4K
11:42 11.20 11.20 11.19 11.19 1.2K
11:45 11.18 11.18 11.18 11.18 0.9K
11:49 11.18 11.18 11.17 11.17 2.4K
11:52 11.17 11.18 11.17 11.18 1.9K
11:53 11.19 11.19 11.19 11.19 1.0K
11:55 11.18 11.18 11.18 11.18 0.6K
11:57 11.17 11.18 11.17 11.18 1.6K
12:03 11.18 11.18 11.18 11.18 0.7K
12:04 11.19 11.22 11.19 11.22 4.4K
12:05 11.23 11.23 11.21 11.21 0.9K
12:06 11.20 11.20 11.20 11.20 0.3K
12:07 11.20 11.20 11.20 11.20 0.1K
12:08 11.20 11.20 11.20 11.20 1.1K
12:09 11.20 11.20 11.20 11.20 0.3K
12:10 11.20 11.20 11.20 11.20 0.4K
12:11 11.20 11.20 11.20 11.20 0.3K
12:12 11.17 11.18 11.15 11.18 3.3K
12:16 11.20 11.20 11.19 11.19 3.7K
12:17 11.19 11.19 11.19 11.19 0.1K
12:19 11.19 11.19 11.19 11.19 0.4K
12:21 11.19 11.19 11.19 11.19 1.9K
12:22 11.18 11.18 11.18 11.18 0.1K
12:23 11.18 11.18 11.18 11.18 0.2K
12:24 11.18 11.22 11.18 11.22 9.6K
12:25 11.23 11.23 11.23 11.23 0.6K
12:26 11.21 11.23 11.21 11.23 0.4K
12:27 11.23 11.23 11.23 11.23 2.8K
12:28 11.21 11.21 11.21 11.21 0.5K
12:29 11.21 11.21 11.21 11.21 0.2K
12:32 11.20 11.20 11.20 11.20 0.6K
12:33 11.21 11.21 11.21 11.21 0.5K
12:34 11.24 11.24 11.24 11.24 5.3K
12:35 11.24 11.24 11.21 11.21 1.6K
12:36 11.20 11.20 11.20 11.20 0.3K
12:38 11.20 11.20 11.20 11.20 0.6K
12:40 11.20 11.20 11.20 11.20 0.5K
12:41 11.21 11.21 11.21 11.21 0.7K
12:42 11.21 11.21 11.21 11.21 0.8K
12:43 11.21 11.21 11.21 11.21 0.5K
12:45 11.20 11.20 11.20 11.20 0.9K
12:46 11.19 11.20 11.19 11.20 0.6K
12:48 11.18 11.18 11.18 11.18 4.3K
12:50 11.18 11.18 11.18 11.18 2.1K
12:51 11.18 11.18 11.18 11.18 0.8K
12:52 11.18 11.18 11.18 11.18 1.4K
12:53 11.21 11.21 11.21 11.21 0.5K
12:54 11.23 11.24 11.23 11.24 0.7K
12:55 11.22 11.22 11.22 11.22 0.8K
12:56 11.22 11.22 11.22 11.22 0.2K
12:57 11.24 11.24 11.24 11.24 1.4K
12:58 11.22 11.22 11.22 11.22 1.8K
12:59 11.20 11.20 11.20 11.20 0.7K
13:00 11.16 11.17 11.16 11.17 2.6K
13:01 11.11 11.11 11.11 11.11 0.5K
13:03 11.17 11.17 11.17 11.17 1.3K
13:05 11.16 11.16 11.15 11.15 5.1K
13:06 11.15 11.15 11.15 11.15 0.2K
13:07 11.17 11.17 11.16 11.16 2.0K
13:08 11.15 11.15 11.13 11.13 1.7K
13:09 11.13 11.13 11.13 11.13 0.8K
13:12 11.12 11.13 11.12 11.13 2.6K
13:13 11.14 11.14 11.14 11.14 0.4K
13:14 11.16 11.17 11.16 11.17 1.9K
13:16 11.18 11.18 11.18 11.18 0.4K
13:18 11.19 11.19 11.17 11.17 1.1K
13:19 11.16 11.16 11.16 11.16 0.3K
13:20 11.17 11.17 11.17 11.17 0.4K
13:21 11.18 11.18 11.18 11.18 0.4K
13:22 11.18 11.18 11.18 11.18 0.5K
13:23 11.16 11.16 11.16 11.16 2.8K
13:25 11.17 11.17 11.15 11.15 0.4K
13:26 11.16 11.16 11.16 11.16 0.4K
13:28 11.17 11.17 11.17 11.17 1.5K
13:29 11.16 11.16 11.16 11.16 0.4K
13:30 11.15 11.15 11.10 11.13 3.4K
13:31 11.12 11.12 11.12 11.12 0.3K
13:32 11.12 11.12 11.10 11.10 1.1K
13:33 11.10 11.10 11.08 11.08 0.6K
13:34 11.10 11.10 11.10 11.10 0.3K
13:35 11.10 11.10 11.10 11.10 0.3K
13:36 11.08 11.08 11.08 11.08 0.9K
13:37 11.10 11.10 11.10 11.10 0.2K
13:38 11.12 11.12 11.12 11.12 2.1K
13:40 11.12 11.12 11.12 11.12 0.3K
13:41 11.10 11.10 11.10 11.10 2.0K
13:45 11.10 11.10 11.09 11.09 3.3K
13:46 11.10 11.10 11.10 11.10 1.3K
13:48 11.10 11.10 11.10 11.10 3.4K
13:49 11.08 11.08 11.08 11.08 1.9K
13:50 11.07 11.07 11.07 11.07 1.6K
13:51 11.09 11.09 11.09 11.09 2.9K
13:54 11.09 11.09 11.09 11.09 0.4K
13:55 11.09 11.09 11.09 11.09 2.2K
13:56 11.06 11.08 11.06 11.07 3.7K
13:57 11.07 11.07 11.07 11.07 0.2K
13:58 11.07 11.07 11.07 11.07 0.4K
13:59 11.07 11.07 11.07 11.07 0.4K
14:00 11.09 11.09 11.07 11.07 3.5K
14:05 11.09 11.09 11.09 11.09 0.9K
14:06 11.10 11.10 11.07 11.07 3.8K
14:07 11.05 11.05 11.05 11.05 1.0K
14:08 11.05 11.08 11.05 11.08 4.7K
14:09 11.08 11.08 11.07 11.08 1.7K
14:11 11.08 11.08 11.08 11.08 10.7K
14:12 11.10 11.10 11.10 11.10 0.4K
14:13 11.09 11.10 11.09 11.10 1.9K
14:14 11.05 11.05 11.05 11.05 3.7K
14:15 11.01 11.01 11.01 11.01 0.5K
14:18 11.00 11.00 10.99 10.99 1.2K
14:19 11.00 11.01 11.00 11.01 1.0K
14:20 11.01 11.01 11.01 11.01 0.6K
14:21 11.00 11.01 11.00 11.01 3.0K
14:22 11.02 11.02 11.02 11.02 4.3K
14:24 11.02 11.02 11.02 11.02 0.8K
14:25 11.02 11.02 11.01 11.01 0.9K
14:28 11.05 11.07 11.05 11.07 11.3K
14:29 11.05 11.05 11.05 11.05 22.2K
14:30 11.04 11.05 11.04 11.05 0.5K
14:31 11.06 11.06 11.01 11.03 3.8K
14:33 11.04 11.04 11.03 11.03 0.5K
14:34 11.03 11.03 11.03 11.03 0.2K
14:35 11.03 11.03 11.02 11.02 5.2K
14:36 11.00 11.00 11.00 11.00 1.2K
14:37 10.99 10.99 10.99 10.99 1.3K
14:39 11.01 11.01 11.00 11.00 3.2K
14:41 10.97 10.97 10.97 10.97 2.7K
14:45 10.99 10.99 10.97 10.97 2.6K
14:46 10.97 10.97 10.97 10.97 0.2K
14:47 10.97 10.97 10.97 10.97 0.3K
14:49 10.98 10.99 10.97 10.99 3.1K
14:51 10.98 11.00 10.98 11.00 0.9K
14:52 11.00 11.01 11.00 11.01 1.7K
14:54 11.03 11.03 11.03 11.03 1.0K
14:55 11.05 11.05 11.05 11.05 0.4K
14:56 11.05 11.05 11.05 11.05 0.3K
14:57 11.05 11.05 11.05 11.05 0.6K
14:58 11.05 11.07 11.05 11.07 4.3K
14:59 11.06 11.06 10.99 10.99 31.2K
15:00 10.98 11.00 10.98 11.00 2.4K
15:01 11.00 11.00 11.00 11.00 0.9K
15:03 11.01 11.01 11.01 11.01 5.1K
15:04 11.02 11.03 11.02 11.03 9.1K
15:05 11.03 11.04 11.02 11.02 24.1K
15:06 11.05 11.05 11.05 11.05 7.1K
15:07 11.05 11.05 11.05 11.05 10.0K
15:08 11.05 11.05 11.05 11.05 0.4K
15:09 11.05 11.05 11.05 11.05 1.5K
15:11 11.05 11.05 11.05 11.05 0.1K
15:12 11.07 11.08 11.07 11.08 1.5K
15:13 11.09 11.09 11.08 11.08 1.7K
15:16 11.06 11.06 11.06 11.06 2.2K
15:17 11.05 11.05 11.05 11.05 0.1K
15:18 11.06 11.06 11.06 11.06 0.6K
15:19 11.06 11.06 11.05 11.05 1.8K
15:20 11.04 11.04 11.04 11.04 0.3K
15:21 11.05 11.05 11.05 11.05 0.2K
15:22 11.06 11.07 11.06 11.07 2.4K
15:23 11.07 11.08 11.07 11.08 1.6K
15:24 11.08 11.08 11.07 11.08 1.8K
15:25 11.08 11.08 11.08 11.08 1.1K
15:27 11.09 11.09 11.09 11.09 2.9K
15:28 11.09 11.09 11.09 11.09 2.2K
15:30 11.09 11.10 11.09 11.10 4.1K
15:31 11.10 11.10 11.09 11.09 1.0K
15:32 11.08 11.11 11.08 11.11 1.1K
15:34 11.09 11.10 11.09 11.10 2.5K
15:35 11.11 11.11 11.11 11.11 1.4K
15:36 11.12 11.12 11.12 11.12 0.9K
15:37 11.13 11.13 11.12 11.12 2.0K
15:38 11.13 11.13 11.13 11.13 0.6K
15:39 11.13 11.13 11.13 11.13 0.3K
15:40 11.13 11.15 11.13 11.15 3.4K
15:41 11.14 11.15 11.14 11.15 11.9K
15:43 11.16 11.18 11.16 11.18 2.5K
15:44 11.18 11.18 11.18 11.18 0.7K
15:45 11.18 11.18 11.18 11.18 0.4K
15:46 11.18 11.19 11.18 11.19 1.6K
15:47 11.18 11.18 11.18 11.18 1.9K
15:48 11.18 11.20 11.18 11.20 3.3K
15:49 11.15 11.15 11.15 11.15 5.5K
15:50 11.18 11.18 11.10 11.12 13.7K
15:51 11.12 11.15 11.12 11.15 4.4K
15:52 11.16 11.16 11.15 11.15 9.0K
15:53 11.15 11.17 11.15 11.17 3.2K
15:54 11.18 11.18 11.17 11.17 2.9K
15:55 11.16 11.17 11.16 11.17 3.1K
15:56 11.17 11.17 11.15 11.16 8.1K
15:57 11.16 11.17 11.16 11.17 8.4K
15:58 11.17 11.18 11.17 11.18 5.9K
15:59 11.19 11.19 11.15 11.15 113.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし