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 11.39 11.39 11.39 11.39 5.6K
09:32 11.45 11.45 11.45 11.45 9.4K
09:34 11.55 11.55 11.55 11.55 0.6K
09:41 11.55 11.55 11.55 11.55 0.4K
09:46 11.55 11.55 11.55 11.55 0.8K
09:47 11.55 11.55 11.55 11.55 0.1K
09:48 11.52 11.52 11.52 11.52 4.1K
09:49 11.52 11.52 11.52 11.52 1.5K
09:51 11.52 11.52 11.52 11.52 0.1K
09:52 11.52 11.52 11.52 11.52 0.8K
09:55 11.52 11.52 11.52 11.52 2.2K
09:57 11.53 11.53 11.53 11.53 0.6K
10:02 11.64 11.66 11.62 11.62 10.8K
10:03 11.62 11.63 11.61 11.63 1.2K
10:04 11.61 11.61 11.61 11.61 0.7K
10:05 11.62 11.62 11.62 11.62 0.3K
10:07 11.62 11.62 11.59 11.60 2.3K
10:10 11.58 11.63 11.58 11.60 1.2K
10:12 11.57 11.60 11.57 11.60 1.3K
10:13 11.53 11.64 11.53 11.63 8.8K
10:15 11.63 11.63 11.63 11.63 0.7K
10:16 11.62 11.62 11.62 11.62 0.6K
10:18 11.63 11.63 11.60 11.60 5.8K
10:19 11.62 11.62 11.62 11.62 0.3K
10:20 11.60 11.60 11.59 11.59 2.1K
10:22 11.60 11.60 11.60 11.60 1.2K
10:25 11.57 11.57 11.57 11.57 2.8K
10:27 11.52 11.52 11.52 11.52 0.8K
10:29 11.49 11.51 11.49 11.51 4.8K
10:30 11.51 11.51 11.51 11.51 0.7K
10:31 11.50 11.52 11.50 11.52 2.1K
10:32 11.52 11.52 11.52 11.52 0.3K
10:33 11.52 11.52 11.52 11.52 0.3K
10:34 11.52 11.52 11.52 11.52 0.3K
10:35 11.53 11.53 11.50 11.50 3.8K
10:37 11.50 11.50 11.50 11.50 0.4K
10:38 11.50 11.50 11.50 11.50 0.4K
10:39 11.50 11.50 11.50 11.50 0.3K
10:40 11.50 11.50 11.50 11.50 0.5K
10:41 11.52 11.57 11.52 11.57 4.7K
10:42 11.52 11.52 11.52 11.52 2.3K
10:43 11.48 11.52 11.48 11.52 0.9K
10:44 11.51 11.51 11.51 11.51 0.6K
10:45 11.53 11.53 11.53 11.53 1.1K
10:46 11.54 11.54 11.54 11.54 0.3K
10:48 11.52 11.53 11.52 11.53 1.5K
10:49 11.53 11.53 11.52 11.52 0.5K
10:50 11.52 11.52 11.51 11.51 1.1K
10:51 11.51 11.51 11.51 11.51 1.0K
10:55 11.50 11.50 11.50 11.50 0.7K
10:56 11.50 11.50 11.50 11.50 0.3K
10:57 11.50 11.50 11.50 11.50 0.4K
10:58 11.50 11.50 11.50 11.50 0.9K
11:00 11.53 11.56 11.53 11.56 5.3K
11:01 11.56 11.56 11.56 11.56 0.7K
11:03 11.56 11.56 11.56 11.56 1.7K
11:04 11.57 11.58 11.57 11.58 1.0K
11:06 11.60 11.62 11.60 11.62 2.9K
11:07 11.62 11.62 11.62 11.62 1.0K
11:09 11.64 11.64 11.64 11.64 0.2K
11:10 11.65 11.65 11.65 11.65 0.9K
11:11 11.67 11.67 11.67 11.67 0.3K
11:12 11.67 11.67 11.67 11.67 0.6K
11:14 11.68 11.68 11.68 11.68 0.8K
11:15 11.68 11.68 11.66 11.66 2.6K
11:16 11.66 11.67 11.66 11.66 3.4K
11:17 11.68 11.72 11.68 11.71 10.3K
11:18 11.71 11.71 11.71 11.71 1.1K
11:19 11.71 11.71 11.71 11.71 0.3K
11:21 11.68 11.68 11.68 11.68 1.4K
11:22 11.69 11.70 11.69 11.70 0.4K
11:24 11.71 11.72 11.71 11.72 1.9K
11:31 11.72 11.72 11.72 11.72 0.5K
11:32 11.72 11.72 11.72 11.72 0.1K
11:33 11.72 11.72 11.72 11.72 0.1K
11:34 11.71 11.71 11.71 11.71 1.7K
11:37 11.69 11.69 11.69 11.69 1.4K
11:39 11.70 11.70 11.70 11.70 0.2K
11:40 11.70 11.70 11.68 11.68 1.4K
11:42 11.67 11.67 11.66 11.66 1.0K
11:43 11.65 11.65 11.65 11.65 1.1K
11:45 11.64 11.64 11.64 11.64 0.5K
11:47 11.63 11.63 11.63 11.63 0.5K
11:48 11.63 11.63 11.63 11.63 2.5K
11:49 11.60 11.60 11.60 11.60 1.3K
11:50 11.61 11.61 11.61 11.61 0.6K
11:51 11.62 11.62 11.62 11.62 0.5K
11:52 11.60 11.60 11.60 11.60 1.3K
11:56 11.63 11.64 11.63 11.64 0.8K
11:58 11.65 11.65 11.65 11.65 1.3K
12:00 11.65 11.68 11.65 11.68 1.4K
12:01 11.70 11.70 11.70 11.70 0.4K
12:03 11.71 11.71 11.71 11.71 0.7K
12:07 11.75 11.76 11.75 11.76 2.8K
12:10 11.77 11.77 11.77 11.77 1.3K
12:17 11.78 11.78 11.75 11.75 0.3K
12:18 11.78 11.78 11.78 11.78 0.6K
12:20 11.79 11.79 11.79 11.79 0.7K
12:26 11.77 11.77 11.76 11.76 5.5K
12:27 11.76 11.76 11.76 11.76 0.5K
12:28 11.77 11.77 11.77 11.77 1.1K
12:31 11.79 11.79 11.78 11.78 2.2K
12:32 11.79 11.79 11.79 11.79 2.7K
12:37 11.82 11.82 11.82 11.82 1.3K
12:41 11.80 11.85 11.80 11.85 5.1K
12:43 11.88 11.88 11.87 11.87 3.0K
12:46 11.87 11.87 11.87 11.87 0.6K
12:47 11.87 11.87 11.87 11.87 1.3K
12:48 11.87 11.87 11.84 11.84 0.8K
12:49 11.87 11.87 11.87 11.87 0.4K
12:50 11.87 11.87 11.82 11.85 4.9K
12:52 11.89 11.89 11.89 11.89 0.1K
12:53 11.89 11.92 11.89 11.92 3.7K
12:54 11.93 11.93 11.93 11.93 0.5K
12:55 11.93 11.93 11.93 11.93 0.6K
12:56 11.93 11.93 11.93 11.93 0.5K
12:57 11.93 11.93 11.92 11.93 1.1K
12:58 11.92 11.97 11.92 11.97 5.2K
12:59 11.97 11.97 11.93 11.93 2.8K
13:00 11.94 11.94 11.94 11.94 0.2K
13:01 11.96 11.96 11.96 11.96 1.8K
13:02 11.93 11.93 11.93 11.93 0.7K
13:05 11.94 11.94 11.94 11.94 1.3K
13:06 11.94 11.94 11.94 11.94 0.9K
13:07 11.92 11.92 11.92 11.92 0.1K
13:08 11.95 11.95 11.92 11.93 2.5K
13:11 11.90 11.91 11.90 11.91 2.4K
13:13 11.92 11.92 11.92 11.92 0.4K
13:14 11.91 11.91 11.90 11.90 0.7K
13:15 11.88 11.88 11.88 11.88 0.9K
13:16 11.86 11.86 11.86 11.86 0.5K
13:17 11.86 11.86 11.86 11.86 1.7K
13:20 11.86 11.86 11.86 11.86 2.0K
13:22 11.84 11.86 11.84 11.86 2.3K
13:23 11.85 11.87 11.85 11.86 2.4K
13:24 11.86 11.86 11.86 11.86 1.1K
13:25 11.85 11.85 11.85 11.85 1.1K
13:26 11.87 11.88 11.86 11.86 3.9K
13:27 11.84 11.85 11.84 11.85 0.4K
13:28 11.82 11.84 11.82 11.84 5.0K
13:30 11.88 11.89 11.88 11.89 3.8K
13:31 11.90 11.90 11.90 11.90 0.8K
13:32 11.90 11.90 11.90 11.90 1.1K
13:33 11.90 11.90 11.90 11.90 0.7K
13:34 11.88 11.88 11.88 11.88 0.8K
13:38 11.90 11.90 11.90 11.90 0.2K
13:39 11.90 11.90 11.90 11.90 0.3K
13:42 11.90 11.90 11.90 11.90 0.5K
13:43 11.90 11.90 11.90 11.90 1.2K
13:44 11.90 11.90 11.90 11.90 0.8K
13:47 11.92 11.92 11.91 11.91 0.3K
13:48 11.91 11.91 11.90 11.90 1.6K
13:49 11.89 11.89 11.89 11.89 0.3K
13:51 11.90 11.90 11.90 11.90 0.5K
13:52 11.92 11.92 11.92 11.92 3.3K
13:54 11.89 11.89 11.89 11.89 1.6K
13:57 11.89 11.89 11.88 11.88 1.8K
13:59 11.88 11.88 11.88 11.88 0.5K
14:03 11.89 11.89 11.89 11.89 0.7K
14:04 11.91 11.91 11.91 11.91 0.6K
14:05 11.91 11.91 11.91 11.91 1.7K
14:08 11.90 11.90 11.90 11.90 0.3K
14:09 11.90 11.90 11.90 11.90 0.2K
14:10 11.89 11.89 11.89 11.89 0.1K
14:11 11.89 11.89 11.89 11.89 2.2K
14:16 11.86 11.87 11.86 11.87 5.3K
14:18 11.87 11.87 11.87 11.87 0.2K
14:19 11.84 11.86 11.84 11.86 1.1K
14:20 11.87 11.87 11.85 11.85 0.6K
14:21 11.86 11.86 11.86 11.86 0.6K
14:22 11.86 11.86 11.86 11.86 0.7K
14:23 11.86 11.86 11.86 11.86 5.0K
14:24 11.86 11.87 11.86 11.87 1.0K
14:26 11.86 11.86 11.86 11.86 1.0K
14:27 11.85 11.89 11.85 11.89 3.5K
14:28 11.91 11.91 11.91 11.91 7.0K
14:29 11.91 11.91 11.90 11.91 1.4K
14:30 11.88 11.88 11.87 11.87 2.4K
14:31 11.86 11.89 11.85 11.89 12.0K
14:32 11.91 11.96 11.91 11.96 2.9K
14:33 11.96 11.96 11.96 11.96 1.2K
14:34 11.98 11.98 11.96 11.96 2.2K
14:35 11.97 11.97 11.97 11.97 2.4K
14:36 11.97 11.97 11.97 11.97 5.3K
14:37 11.97 11.97 11.97 11.97 2.2K
14:38 11.97 11.97 11.97 11.97 0.7K
14:39 11.97 11.97 11.97 11.97 0.1K
14:40 11.97 11.97 11.97 11.97 0.8K
14:41 11.97 11.97 11.96 11.96 2.1K
14:47 11.98 11.98 11.97 11.97 3.5K
14:51 11.97 11.97 11.97 11.97 0.4K
14:52 11.97 11.97 11.97 11.97 0.8K
14:53 11.97 11.97 11.97 11.97 0.1K
14:54 12.00 12.00 12.00 12.00 7.0K
14:55 12.03 12.03 12.01 12.01 0.8K
14:56 12.03 12.03 12.03 12.03 0.3K
14:57 12.02 12.02 12.00 12.00 0.9K
15:00 12.02 12.02 12.02 12.02 0.4K
15:01 12.03 12.03 12.03 12.03 0.2K
15:02 12.02 12.03 12.02 12.03 17.6K
15:03 12.01 12.01 12.01 12.01 1.8K
15:05 12.02 12.02 12.02 12.02 1.6K
15:06 12.01 12.01 12.01 12.01 0.3K
15:07 12.00 12.00 12.00 12.00 0.2K
15:09 12.01 12.04 12.01 12.04 2.3K
15:10 12.05 12.05 12.05 12.05 1.0K
15:11 12.04 12.04 12.04 12.04 0.6K
15:12 12.04 12.04 12.04 12.04 2.5K
15:15 12.03 12.03 12.03 12.03 0.6K
15:17 12.03 12.03 12.03 12.03 1.2K
15:19 12.03 12.03 12.03 12.03 0.3K
15:21 12.04 12.05 12.04 12.05 2.6K
15:22 12.05 12.05 12.05 12.05 2.0K
15:23 12.06 12.06 12.06 12.06 2.3K
15:27 12.04 12.05 12.04 12.05 1.6K
15:28 12.04 12.04 12.04 12.04 2.7K
15:30 12.04 12.04 12.04 12.04 1.4K
15:31 12.05 12.05 12.05 12.05 0.7K
15:32 12.04 12.06 12.04 12.06 0.5K
15:33 12.07 12.07 12.07 12.07 2.4K
15:34 12.08 12.09 12.08 12.09 1.7K
15:36 12.09 12.09 12.09 12.09 3.6K
15:39 12.11 12.11 12.11 12.11 0.9K
15:40 12.11 12.11 12.07 12.08 6.4K
15:41 12.06 12.06 12.05 12.05 1.3K
15:42 12.06 12.06 12.06 12.06 2.5K
15:45 12.06 12.06 12.06 12.06 0.6K
15:46 12.07 12.07 12.07 12.07 2.9K
15:48 12.04 12.04 12.04 12.04 0.7K
15:49 12.04 12.04 12.03 12.03 2.2K
15:50 12.03 12.04 12.01 12.01 14.3K
15:51 12.00 12.02 12.00 12.02 3.1K
15:52 12.00 12.00 11.96 11.98 9.4K
15:53 11.97 11.97 11.97 11.97 4.0K
15:54 11.98 11.98 11.98 11.98 1.0K
15:55 11.99 12.01 11.99 12.01 6.3K
15:56 11.97 11.98 11.97 11.98 5.8K
15:57 11.98 12.03 11.97 12.02 18.5K
15:58 12.01 12.01 12.00 12.01 4.7K
15:59 12.01 12.03 12.00 12.01 61.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし