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 13.62 13.62 13.62 13.62 7.2K
09:31 13.62 13.65 13.62 13.62 1.0K
09:32 13.60 13.60 13.60 13.60 1.0K
09:33 13.62 13.62 13.62 13.62 0.2K
09:34 13.80 13.80 13.80 13.80 1.3K
09:39 13.74 13.74 13.74 13.74 1.1K
09:40 13.72 13.72 13.72 13.72 0.5K
09:44 13.69 13.69 13.69 13.69 1.0K
09:48 13.75 13.77 13.75 13.77 1.3K
09:49 13.73 13.73 13.73 13.73 0.1K
09:50 13.76 13.76 13.76 13.76 2.3K
09:55 13.83 13.85 13.83 13.85 6.3K
09:56 13.85 13.85 13.85 13.85 2.8K
10:00 13.79 13.79 13.78 13.78 1.0K
10:02 13.79 13.79 13.79 13.79 0.5K
10:03 13.79 13.81 13.79 13.81 0.6K
10:04 13.81 13.81 13.79 13.79 0.7K
10:05 13.79 13.83 13.79 13.83 1.5K
10:06 13.87 13.87 13.83 13.83 1.8K
10:08 13.83 13.83 13.83 13.83 0.7K
10:09 13.85 13.85 13.85 13.85 0.3K
10:10 13.86 13.86 13.86 13.86 0.3K
10:12 13.83 13.83 13.80 13.80 2.0K
10:15 13.77 13.77 13.77 13.77 1.4K
10:18 13.81 13.81 13.81 13.81 0.6K
10:20 13.82 13.82 13.82 13.82 0.2K
10:22 13.82 13.82 13.82 13.82 0.5K
10:23 13.81 13.82 13.81 13.82 2.5K
10:24 13.79 13.79 13.79 13.79 1.7K
10:26 13.78 13.78 13.78 13.78 0.2K
10:27 13.79 13.79 13.79 13.79 0.7K
10:28 13.77 13.77 13.77 13.77 0.4K
10:29 13.76 13.78 13.76 13.77 2.0K
10:31 13.80 13.80 13.80 13.80 1.5K
10:32 13.79 13.79 13.78 13.78 1.2K
10:33 13.79 13.79 13.79 13.79 0.3K
10:34 13.79 13.79 13.77 13.77 5.4K
10:35 13.72 13.73 13.72 13.73 0.5K
10:36 13.73 13.73 13.73 13.73 1.5K
10:38 13.73 13.73 13.71 13.71 0.7K
10:39 13.74 13.74 13.71 13.71 1.1K
10:40 13.72 13.72 13.69 13.69 0.4K
10:41 13.71 13.71 13.71 13.71 0.4K
10:43 13.69 13.69 13.69 13.69 0.1K
10:44 13.70 13.70 13.70 13.70 2.6K
10:45 13.70 13.71 13.70 13.71 3.5K
10:46 13.72 13.77 13.72 13.77 3.9K
10:47 13.76 13.76 13.76 13.76 0.3K
10:48 13.75 13.76 13.75 13.76 0.5K
10:49 13.76 13.76 13.76 13.76 0.1K
10:51 13.74 13.74 13.74 13.74 0.5K
10:53 13.75 13.75 13.73 13.73 0.5K
10:54 13.73 13.73 13.73 13.73 1.6K
10:57 13.75 13.75 13.75 13.75 0.9K
10:58 13.74 13.74 13.74 13.74 1.0K
11:01 13.79 13.79 13.79 13.79 4.2K
11:09 13.75 13.75 13.75 13.75 2.0K
11:15 13.76 13.76 13.76 13.76 0.8K
11:17 13.76 13.76 13.76 13.76 0.3K
11:18 13.75 13.75 13.75 13.75 1.4K
11:19 13.71 13.71 13.71 13.71 0.2K
11:20 13.71 13.71 13.71 13.71 1.0K
11:21 13.72 13.72 13.71 13.71 0.6K
11:22 13.70 13.70 13.70 13.70 0.7K
11:24 13.70 13.70 13.70 13.70 3.1K
11:29 13.73 13.73 13.73 13.73 1.5K
11:36 13.73 13.73 13.73 13.73 0.5K
11:37 13.75 13.75 13.75 13.75 12.0K
11:40 13.75 13.75 13.75 13.75 0.6K
11:42 13.73 13.73 13.71 13.71 1.7K
11:43 13.71 13.71 13.71 13.71 0.5K
11:44 13.71 13.71 13.70 13.70 1.0K
11:46 13.73 13.73 13.73 13.73 0.6K
11:49 13.72 13.72 13.72 13.72 0.3K
11:50 13.74 13.74 13.74 13.74 2.5K
11:55 13.78 13.78 13.75 13.75 0.8K
11:56 13.76 13.77 13.76 13.77 1.4K
11:59 13.79 13.79 13.78 13.78 0.5K
12:00 13.78 13.79 13.78 13.79 0.4K
12:02 13.79 13.79 13.79 13.79 0.4K
12:03 13.78 13.79 13.78 13.79 0.7K
12:04 13.77 13.79 13.77 13.79 2.8K
12:05 13.78 13.78 13.78 13.78 0.3K
12:07 13.79 13.79 13.79 13.79 0.4K
12:09 13.78 13.78 13.78 13.78 1.3K
12:10 13.79 13.79 13.79 13.79 1.7K
12:13 13.79 13.79 13.79 13.79 0.4K
12:16 13.80 13.80 13.78 13.78 0.5K
12:17 13.78 13.78 13.78 13.78 1.6K
12:18 13.78 13.78 13.78 13.78 0.9K
12:19 13.76 13.76 13.76 13.76 2.3K
12:21 13.72 13.72 13.72 13.72 0.8K
12:23 13.71 13.71 13.71 13.71 0.2K
12:25 13.70 13.70 13.70 13.70 5.3K
12:26 13.71 13.71 13.70 13.70 2.1K
12:27 13.70 13.71 13.70 13.71 2.8K
12:32 13.75 13.78 13.75 13.78 2.2K
12:34 13.76 13.76 13.76 13.76 1.3K
12:36 13.75 13.75 13.75 13.75 0.8K
12:40 13.74 13.74 13.74 13.74 0.5K
12:41 13.75 13.75 13.75 13.75 1.0K
12:42 13.76 13.76 13.76 13.76 1.1K
12:47 13.75 13.75 13.75 13.75 0.6K
12:48 13.75 13.75 13.75 13.75 0.3K
12:51 13.74 13.74 13.73 13.73 1.6K
12:56 13.72 13.73 13.72 13.73 1.3K
12:58 13.71 13.72 13.71 13.72 1.6K
12:59 13.73 13.73 13.72 13.72 2.9K
13:02 13.70 13.70 13.70 13.70 1.2K
13:03 13.72 13.72 13.71 13.71 1.1K
13:06 13.71 13.71 13.71 13.71 2.7K
13:07 13.72 13.72 13.72 13.72 0.2K
13:08 13.72 13.72 13.72 13.72 0.9K
13:11 13.72 13.72 13.72 13.72 0.8K
13:15 13.71 13.71 13.71 13.71 0.7K
13:16 13.70 13.70 13.70 13.70 0.4K
13:18 13.70 13.71 13.70 13.71 0.4K
13:19 13.69 13.71 13.69 13.71 1.7K
13:20 13.71 13.71 13.67 13.67 6.5K
13:21 13.64 13.64 13.64 13.64 1.9K
13:25 13.68 13.68 13.68 13.68 1.3K
13:26 13.68 13.68 13.68 13.68 1.0K
13:29 13.68 13.68 13.68 13.68 0.2K
13:30 13.68 13.68 13.68 13.68 0.4K
13:32 13.68 13.68 13.68 13.68 3.7K
13:33 13.68 13.68 13.68 13.68 0.5K
13:34 13.66 13.66 13.66 13.66 1.5K
13:38 13.65 13.65 13.65 13.65 1.3K
13:39 13.65 13.65 13.65 13.65 1.0K
13:41 13.66 13.66 13.66 13.66 0.8K
13:42 13.67 13.68 13.67 13.68 3.1K
13:43 13.67 13.67 13.67 13.67 0.2K
13:44 13.68 13.68 13.67 13.67 0.4K
13:46 13.68 13.68 13.68 13.68 1.2K
13:48 13.68 13.68 13.68 13.68 1.0K
13:50 13.69 13.69 13.69 13.69 0.3K
13:52 13.69 13.69 13.69 13.69 0.2K
13:53 13.73 13.73 13.73 13.73 1.1K
13:54 13.72 13.73 13.72 13.73 2.5K
13:55 13.72 13.72 13.72 13.72 1.4K
13:57 13.71 13.71 13.71 13.71 0.9K
13:59 13.70 13.71 13.70 13.71 0.8K
14:00 13.70 13.70 13.70 13.70 1.5K
14:03 13.69 13.69 13.69 13.69 2.8K
14:11 13.70 13.70 13.70 13.70 1.3K
14:13 13.70 13.70 13.70 13.70 0.6K
14:16 13.70 13.71 13.70 13.71 1.5K
14:18 13.70 13.70 13.70 13.70 0.4K
14:19 13.70 13.70 13.70 13.70 1.3K
14:22 13.70 13.70 13.70 13.70 1.2K
14:23 13.68 13.68 13.68 13.68 1.3K
14:24 13.69 13.69 13.69 13.69 1.9K
14:31 13.70 13.70 13.70 13.70 0.3K
14:33 13.70 13.70 13.70 13.70 1.4K
14:37 13.70 13.71 13.70 13.71 1.0K
14:38 13.71 13.75 13.71 13.75 4.4K
14:39 13.75 13.77 13.72 13.72 6.5K
14:40 13.70 13.70 13.70 13.70 1.3K
14:43 13.70 13.70 13.70 13.70 0.2K
14:44 13.70 13.73 13.70 13.73 1.5K
14:45 13.72 13.73 13.69 13.69 7.4K
14:47 13.70 13.70 13.70 13.70 0.7K
14:48 13.69 13.69 13.69 13.69 2.4K
14:50 13.65 13.65 13.65 13.65 1.2K
14:51 13.65 13.65 13.65 13.65 0.2K
14:52 13.67 13.67 13.67 13.67 3.8K
14:54 13.66 13.66 13.66 13.66 0.5K
14:55 13.65 13.65 13.65 13.65 0.4K
14:56 13.67 13.67 13.66 13.66 1.6K
14:57 13.65 13.65 13.65 13.65 2.8K
14:58 13.68 13.68 13.68 13.68 2.6K
14:59 13.70 13.73 13.70 13.73 0.9K
15:00 13.68 13.68 13.68 13.68 1.6K
15:01 13.65 13.65 13.65 13.65 2.7K
15:08 13.66 13.66 13.66 13.66 1.4K
15:10 13.65 13.65 13.65 13.65 0.7K
15:11 13.66 13.66 13.66 13.66 0.7K
15:12 13.65 13.66 13.65 13.66 3.5K
15:15 13.66 13.66 13.66 13.66 1.1K
15:16 13.68 13.68 13.68 13.68 0.3K
15:17 13.68 13.68 13.68 13.68 1.5K
15:18 13.66 13.66 13.66 13.66 2.3K
15:19 13.66 13.66 13.66 13.66 0.2K
15:20 13.66 13.66 13.66 13.66 0.7K
15:22 13.66 13.66 13.66 13.66 4.6K
15:24 13.67 13.67 13.67 13.67 0.9K
15:26 13.67 13.67 13.67 13.67 1.4K
15:28 13.68 13.68 13.66 13.66 7.4K
15:29 13.65 13.66 13.65 13.66 1.3K
15:31 13.68 13.68 13.68 13.68 0.3K
15:32 13.68 13.68 13.68 13.68 0.2K
15:33 13.68 13.68 13.68 13.68 2.7K
15:34 13.69 13.69 13.69 13.69 0.9K
15:35 13.69 13.69 13.69 13.69 0.2K
15:36 13.69 13.69 13.68 13.69 2.7K
15:38 13.68 13.68 13.68 13.68 0.5K
15:39 13.68 13.68 13.68 13.68 0.4K
15:41 13.68 13.69 13.68 13.69 2.5K
15:42 13.68 13.68 13.66 13.66 6.3K
15:43 13.65 13.65 13.65 13.65 1.6K
15:45 13.63 13.63 13.61 13.61 1.5K
15:46 13.60 13.60 13.58 13.59 5.9K
15:47 13.60 13.62 13.60 13.62 7.0K
15:48 13.63 13.67 13.63 13.67 4.3K
15:49 13.66 13.67 13.65 13.65 9.8K
15:50 13.67 13.67 13.63 13.65 8.5K
15:51 13.67 13.68 13.66 13.66 8.8K
15:52 13.66 13.68 13.66 13.68 8.5K
15:53 13.69 13.71 13.69 13.69 9.1K
15:54 13.68 13.69 13.65 13.65 10.0K
15:55 13.65 13.68 13.64 13.68 12.1K
15:56 13.67 13.67 13.60 13.60 8.8K
15:57 13.59 13.60 13.58 13.59 11.4K
15:58 13.58 13.59 13.58 13.59 6.3K
15:59 13.58 13.61 13.58 13.60 102.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし