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 19.46 19.53 19.46 19.53 21.8K
09:31 19.43 19.53 19.43 19.53 1.7K
09:32 19.70 19.70 19.70 19.70 1.7K
09:33 19.53 19.70 19.53 19.70 1.4K
09:34 19.57 19.70 19.57 19.70 0.8K
09:35 19.77 19.77 19.77 19.77 5.2K
09:36 19.73 19.88 19.73 19.88 21.1K
09:37 19.89 19.89 19.82 19.88 10.8K
09:38 19.89 19.89 19.80 19.80 4.3K
09:39 19.83 19.83 19.82 19.82 1.8K
09:41 19.76 19.76 19.75 19.75 1.1K
09:42 19.79 19.79 19.79 19.79 1.7K
09:44 19.77 19.77 19.77 19.77 1.0K
09:46 19.81 19.81 19.81 19.81 0.7K
09:48 19.81 19.81 19.81 19.81 16.4K
09:49 19.81 19.81 19.77 19.77 1.5K
09:50 19.70 19.70 19.70 19.70 3.2K
09:51 19.73 19.77 19.68 19.68 5.4K
09:52 19.81 19.81 19.69 19.68 0.5K
09:54 19.78 19.78 19.71 19.71 1.5K
09:57 19.71 19.71 19.65 19.65 2.0K
09:58 19.63 19.63 19.63 19.63 0.5K
09:59 19.68 19.68 19.68 19.68 0.6K
10:00 19.59 19.59 19.59 19.59 0.6K
10:01 19.62 19.62 19.62 19.61 2.0K
10:02 19.61 19.61 19.61 19.61 0.4K
10:03 19.63 19.63 19.63 19.63 1.2K
10:04 19.63 19.63 19.63 19.63 1.3K
10:05 19.63 19.67 19.58 19.58 4.2K
10:06 19.62 19.62 19.62 19.62 1.9K
10:07 19.62 19.62 19.62 19.62 0.6K
10:08 19.62 19.62 19.58 19.58 4.5K
10:09 19.62 19.62 19.62 19.61 1.1K
10:10 19.60 19.64 19.60 19.64 1.0K
10:11 19.62 19.62 19.62 19.61 0.2K
10:12 19.62 19.62 19.62 19.62 0.8K
10:13 19.62 19.62 19.50 19.50 3.3K
10:14 19.54 19.54 19.54 19.54 0.4K
10:15 19.55 19.55 19.47 19.55 2.0K
10:16 19.62 19.62 19.62 19.62 0.4K
10:17 19.55 19.55 19.47 19.55 0.5K
10:18 19.50 19.50 19.50 19.50 1.5K
10:19 19.56 19.56 19.49 19.49 0.6K
10:20 19.48 19.61 19.48 19.61 0.7K
10:21 19.62 19.67 19.62 19.67 7.0K
10:22 19.67 19.70 19.61 19.61 4.9K
10:25 19.61 19.65 19.61 19.65 1.5K
10:26 19.68 19.69 19.68 19.69 0.6K
10:27 19.74 19.75 19.74 19.75 2.2K
10:28 19.75 19.75 19.74 19.74 0.5K
10:29 19.74 19.75 19.74 19.75 0.6K
10:30 19.71 19.71 19.71 19.71 2.9K
10:31 19.67 19.67 19.65 19.65 0.4K
10:32 19.63 19.66 19.63 19.66 0.8K
10:34 19.68 19.68 19.68 19.68 0.8K
10:35 19.64 19.67 19.64 19.67 1.3K
10:36 19.65 19.66 19.65 19.66 1.1K
10:37 19.66 19.66 19.66 19.66 0.6K
10:38 19.63 19.65 19.60 19.65 2.4K
10:39 19.63 19.63 19.63 19.63 1.0K
10:40 19.60 19.60 19.58 19.58 0.9K
10:41 19.57 19.57 19.54 19.54 0.5K
10:42 19.58 19.58 19.58 19.58 2.4K
10:44 19.56 19.56 19.52 19.52 3.1K
10:45 19.47 19.50 19.47 19.49 0.8K
10:46 19.47 19.47 19.38 19.38 1.4K
10:47 19.39 19.42 19.39 19.42 0.9K
10:48 19.45 19.45 19.45 19.45 0.8K
10:49 19.51 19.51 19.49 19.49 1.3K
10:50 19.46 19.46 19.46 19.46 0.9K
10:51 19.52 19.52 19.52 19.52 0.7K
10:52 19.49 19.56 19.49 19.56 1.8K
10:54 19.60 19.64 19.60 19.64 7.7K
10:55 19.61 19.64 19.61 19.64 1.1K
10:56 19.66 19.66 19.61 19.61 2.5K
10:57 19.62 19.62 19.62 19.61 1.9K
10:59 19.61 19.63 19.61 19.61 0.8K
11:00 19.58 19.63 19.58 19.63 0.7K
11:01 19.59 19.64 19.59 19.64 0.9K
11:02 19.63 19.63 19.56 19.56 5.0K
11:03 19.54 19.54 19.51 19.51 2.1K
11:04 19.52 19.52 19.52 19.52 0.8K
11:05 19.50 19.52 19.50 19.52 1.7K
11:06 19.52 19.52 19.52 19.52 0.9K
11:07 19.48 19.54 19.48 19.54 0.5K
11:08 19.51 19.51 19.51 19.51 0.7K
11:10 19.51 19.53 19.51 19.53 0.7K
11:11 19.49 19.49 19.44 19.44 3.3K
11:13 19.47 19.47 19.47 19.47 0.3K
11:14 19.44 19.44 19.44 19.44 1.0K
11:15 19.42 19.47 19.42 19.47 2.4K
11:16 19.51 19.51 19.49 19.49 0.4K
11:17 19.51 19.51 19.51 19.51 0.2K
11:18 19.49 19.49 19.49 19.49 1.8K
11:19 19.51 19.51 19.51 19.51 1.0K
11:20 19.47 19.50 19.47 19.50 0.5K
11:21 19.50 19.52 19.50 19.52 1.1K
11:22 19.52 19.52 19.52 19.52 0.8K
11:23 19.52 19.53 19.52 19.52 1.0K
11:24 19.53 19.53 19.51 19.51 3.2K
11:25 19.53 19.55 19.53 19.53 1.3K
11:26 19.51 19.51 19.50 19.50 3.9K
11:30 19.53 19.53 19.50 19.50 1.3K
11:31 19.50 19.50 19.50 19.50 0.2K
11:32 19.48 19.48 19.47 19.47 7.6K
11:33 19.51 19.51 19.51 19.51 1.0K
11:35 19.48 19.48 19.48 19.48 1.0K
11:37 19.50 19.50 19.50 19.50 0.7K
11:38 19.47 19.47 19.47 19.47 1.1K
11:39 19.48 19.48 19.48 19.48 1.6K
11:41 19.49 19.49 19.49 19.49 0.8K
11:43 19.49 19.49 19.49 19.49 1.2K
11:46 19.51 19.51 19.51 19.51 0.6K
11:47 19.51 19.51 19.51 19.51 0.5K
11:48 19.51 19.55 19.51 19.55 3.3K
11:49 19.56 19.56 19.54 19.54 1.8K
11:50 19.54 19.56 19.54 19.56 1.1K
11:51 19.55 19.55 19.55 19.55 0.6K
11:52 19.57 19.59 19.57 19.59 5.0K
11:53 19.59 19.59 19.59 19.59 0.8K
11:54 19.57 19.57 19.55 19.55 1.6K
11:55 19.54 19.57 19.54 19.57 1.5K
11:56 19.53 19.53 19.52 19.52 3.8K
11:58 19.55 19.55 19.55 19.55 0.8K
12:00 19.54 19.54 19.54 19.54 0.3K
12:01 19.56 19.56 19.50 19.50 1.5K
12:02 19.51 19.51 19.51 19.51 1.0K
12:04 19.54 19.54 19.54 19.54 1.1K
12:05 19.57 19.57 19.57 19.57 0.7K
12:07 19.58 19.58 19.57 19.57 1.7K
12:08 19.57 19.57 19.57 19.57 1.6K
12:09 19.55 19.55 19.55 19.55 2.0K
12:10 19.52 19.52 19.52 19.52 1.2K
12:11 19.51 19.54 19.51 19.54 0.8K
12:12 19.49 19.51 19.49 19.51 3.7K
12:15 19.48 19.48 19.48 19.48 1.3K
12:16 19.51 19.51 19.49 19.49 0.4K
12:17 19.51 19.51 19.51 19.51 0.7K
12:19 19.51 19.51 19.49 19.49 1.1K
12:20 19.49 19.49 19.49 19.49 1.7K
12:22 19.49 19.49 19.49 19.49 2.0K
12:23 19.53 19.53 19.53 19.53 1.1K
12:24 19.55 19.55 19.55 19.55 1.6K
12:25 19.53 19.54 19.53 19.54 4.1K
12:26 19.54 19.54 19.53 19.54 0.6K
12:27 19.54 19.54 19.53 19.53 2.7K
12:30 19.54 19.57 19.54 19.57 1.3K
12:31 19.58 19.58 19.58 19.58 0.8K
12:32 19.58 19.59 19.58 19.59 2.3K
12:33 19.61 19.61 19.61 19.61 1.1K
12:35 19.60 19.60 19.58 19.58 1.6K
12:36 19.57 19.62 19.57 19.62 3.9K
12:37 19.62 19.62 19.62 19.62 1.0K
12:39 19.62 19.62 19.62 19.62 0.2K
12:40 19.60 19.63 19.60 19.63 0.5K
12:41 19.56 19.56 19.56 19.56 2.3K
12:45 19.54 19.54 19.54 19.54 3.0K
12:46 19.55 19.55 19.52 19.52 5.3K
12:47 19.53 19.53 19.53 19.53 0.8K
12:48 19.51 19.51 19.51 19.51 0.7K
12:49 19.51 19.51 19.51 19.51 0.4K
12:50 19.52 19.52 19.52 19.52 0.8K
12:51 19.50 19.52 19.50 19.52 0.7K
12:52 19.51 19.52 19.51 19.52 2.1K
12:53 19.47 19.47 19.46 19.46 3.3K
12:54 19.49 19.49 19.42 19.42 4.4K
12:55 19.40 19.45 19.40 19.44 1.9K
12:56 19.45 19.45 19.44 19.44 1.3K
12:57 19.42 19.44 19.42 19.44 2.4K
13:01 19.41 19.41 19.41 19.41 0.2K
13:02 19.43 19.44 19.43 19.44 2.4K
13:03 19.42 19.44 19.42 19.43 1.0K
13:04 19.44 19.49 19.44 19.49 6.3K
13:05 19.47 19.47 19.47 19.47 0.6K
13:06 19.46 19.46 19.43 19.43 1.7K
13:08 19.43 19.43 19.43 19.43 0.9K
13:09 19.44 19.47 19.44 19.47 2.2K
13:10 19.46 19.47 19.46 19.45 0.5K
13:11 19.47 19.47 19.47 19.47 2.4K
13:12 19.45 19.46 19.45 19.46 2.0K
13:13 19.47 19.47 19.47 19.47 1.7K
13:15 19.48 19.50 19.48 19.50 0.8K
13:16 19.48 19.49 19.48 19.49 0.4K
13:17 19.54 19.55 19.52 19.52 2.8K
13:18 19.55 19.55 19.55 19.55 2.7K
13:19 19.55 19.55 19.55 19.55 0.2K
13:20 19.51 19.52 19.51 19.51 7.1K
13:21 19.51 19.51 19.49 19.49 2.1K
13:22 19.50 19.50 19.50 19.50 0.6K
13:23 19.48 19.48 19.48 19.48 1.4K
13:24 19.46 19.47 19.46 19.47 1.5K
13:25 19.45 19.53 19.45 19.53 1.9K
13:26 19.49 19.49 19.49 19.49 0.7K
13:28 19.54 19.54 19.54 19.54 1.4K
13:29 19.55 19.55 19.55 19.55 1.0K
13:30 19.54 19.54 19.53 19.54 1.2K
13:31 19.54 19.54 19.54 19.54 1.0K
13:32 19.53 19.55 19.53 19.55 1.3K
13:33 19.55 19.59 19.55 19.59 5.9K
13:34 19.59 19.60 19.59 19.60 1.1K
13:35 19.62 19.63 19.62 19.63 0.8K
13:36 19.63 19.63 19.63 19.63 1.0K
13:37 19.63 19.66 19.63 19.65 2.1K
13:38 19.76 19.76 19.70 19.72 7.7K
13:39 19.71 19.71 19.71 19.71 1.3K
13:41 19.67 19.70 19.67 19.70 2.5K
13:43 19.72 19.73 19.72 19.72 0.4K
13:44 19.71 19.71 19.71 19.71 0.5K
13:45 19.69 19.71 19.69 19.69 1.3K
13:46 19.69 19.71 19.69 19.70 3.0K
13:47 19.72 19.72 19.69 19.69 3.2K
13:48 19.71 19.71 19.71 19.71 2.9K
13:49 19.70 19.70 19.69 19.68 2.9K
13:52 19.68 19.68 19.68 19.68 2.3K
13:53 19.69 19.69 19.69 19.69 0.5K
13:55 19.67 19.71 19.67 19.71 0.9K
13:56 19.70 19.70 19.68 19.68 2.6K
13:58 19.67 19.68 19.67 19.68 0.9K
14:00 19.66 19.73 19.66 19.71 4.9K
14:03 19.70 19.70 19.70 19.70 0.4K
14:05 19.70 19.70 19.70 19.70 1.4K
14:06 19.71 19.72 19.71 19.72 0.8K
14:07 19.71 19.74 19.71 19.74 5.4K
14:08 19.77 19.77 19.76 19.76 1.4K
14:09 19.75 19.80 19.75 19.80 5.1K
14:10 19.79 19.79 19.78 19.78 0.8K
14:11 19.76 19.77 19.75 19.75 5.7K
14:12 19.76 19.76 19.76 19.76 0.4K
14:13 19.79 19.79 19.79 19.79 1.4K
14:15 19.77 19.77 19.77 19.77 0.7K
14:16 19.77 19.78 19.77 19.78 0.6K
14:17 19.79 19.79 19.79 19.79 0.4K
14:18 19.80 19.80 19.80 19.80 2.5K
14:20 19.78 19.80 19.78 19.79 3.9K
14:21 19.79 19.79 19.77 19.77 0.8K
14:22 19.79 19.79 19.79 19.79 0.6K
14:23 19.82 19.82 19.82 19.82 4.7K
14:24 19.75 19.75 19.74 19.74 6.9K
14:25 19.73 19.74 19.73 19.74 1.5K
14:26 19.72 19.74 19.72 19.74 2.3K
14:27 19.73 19.73 19.73 19.73 0.4K
14:28 19.74 19.74 19.74 19.74 0.2K
14:30 19.72 19.74 19.72 19.74 0.7K
14:31 19.72 19.74 19.72 19.74 0.5K
14:32 19.75 19.76 19.75 19.76 1.7K
14:34 19.76 19.77 19.76 19.77 1.4K
14:35 19.75 19.75 19.73 19.73 3.1K
14:36 19.76 19.76 19.76 19.76 1.9K
14:37 19.77 19.79 19.77 19.79 3.1K
14:38 19.78 19.79 19.78 19.79 1.1K
14:39 19.77 19.77 19.77 19.77 1.0K
14:40 19.77 19.77 19.77 19.77 0.6K
14:41 19.79 19.79 19.79 19.79 0.4K
14:42 19.79 19.79 19.79 19.79 1.1K
14:43 19.80 19.80 19.77 19.77 2.8K
14:45 19.75 19.75 19.74 19.74 2.0K
14:46 19.74 19.74 19.74 19.74 1.3K
14:47 19.73 19.75 19.73 19.74 1.2K
14:48 19.74 19.74 19.74 19.74 1.0K
14:49 19.73 19.74 19.73 19.74 1.5K
14:50 19.73 19.73 19.73 19.73 1.4K
14:51 19.75 19.75 19.73 19.73 1.6K
14:52 19.74 19.74 19.74 19.74 0.2K
14:53 19.71 19.71 19.71 19.71 1.8K
14:54 19.72 19.72 19.72 19.72 2.1K
14:55 19.71 19.71 19.71 19.71 1.7K
14:57 19.70 19.70 19.70 19.70 0.4K
14:58 19.71 19.75 19.71 19.75 9.1K
14:59 19.76 19.76 19.76 19.76 0.3K
15:00 19.74 19.74 19.74 19.74 0.6K
15:01 19.73 19.74 19.73 19.74 1.8K
15:02 19.74 19.75 19.73 19.73 2.7K
15:04 19.73 19.73 19.73 19.73 3.5K
15:05 19.72 19.72 19.72 19.72 0.2K
15:06 19.72 19.72 19.72 19.72 1.2K
15:07 19.72 19.74 19.72 19.74 1.3K
15:08 19.74 19.76 19.74 19.76 3.9K
15:09 19.77 19.78 19.77 19.78 3.1K
15:10 19.77 19.77 19.76 19.76 2.1K
15:11 19.74 19.74 19.74 19.74 1.1K
15:12 19.76 19.77 19.76 19.77 1.6K
15:14 19.78 19.78 19.78 19.78 0.4K
15:15 19.76 19.78 19.76 19.78 1.7K
15:16 19.79 19.79 19.78 19.78 2.8K
15:17 19.77 19.78 19.77 19.78 0.8K
15:18 19.78 19.79 19.78 19.79 1.4K
15:19 19.82 19.82 19.82 19.82 15.7K
15:20 19.82 19.82 19.82 19.82 0.7K
15:21 19.82 19.82 19.78 19.79 4.7K
15:22 19.78 19.78 19.76 19.77 3.6K
15:23 19.79 19.79 19.79 19.79 2.2K
15:25 19.76 19.77 19.76 19.77 5.2K
15:26 19.76 19.76 19.76 19.76 1.1K
15:27 19.78 19.79 19.78 19.78 2.4K
15:28 19.79 19.83 19.79 19.82 5.5K
15:29 19.82 19.83 19.82 19.83 0.3K
15:30 19.80 19.80 19.79 19.79 4.4K
15:31 19.76 19.80 19.76 19.80 7.4K
15:32 19.78 19.83 19.78 19.78 12.5K
15:33 19.78 19.78 19.71 19.71 18.8K
15:34 19.72 19.73 19.72 19.73 1.7K
15:35 19.71 19.73 19.71 19.73 0.7K
15:36 19.72 19.77 19.72 19.77 2.0K
15:37 19.76 19.77 19.76 19.77 1.3K
15:38 19.77 19.78 19.75 19.75 7.0K
15:39 19.75 19.75 19.74 19.74 1.4K
15:40 19.72 19.73 19.72 19.72 2.3K
15:41 19.77 19.77 19.73 19.75 2.4K
15:42 19.72 19.72 19.71 19.71 7.9K
15:43 19.71 19.75 19.71 19.75 6.5K
15:44 19.76 19.76 19.76 19.76 3.3K
15:45 19.75 19.75 19.70 19.70 16.8K
15:46 19.69 19.69 19.66 19.66 8.2K
15:47 19.66 19.72 19.66 19.72 7.0K
15:48 19.70 19.73 19.70 19.73 3.5K
15:49 19.73 19.73 19.72 19.73 5.0K
15:50 19.71 19.72 19.71 19.72 7.1K
15:51 19.71 19.71 19.68 19.70 12.8K
15:52 19.70 19.73 19.70 19.73 6.4K
15:53 19.72 19.72 19.69 19.72 13.8K
15:54 19.72 19.72 19.72 19.72 0.7K
15:55 19.71 19.74 19.71 19.74 8.2K
15:56 19.74 19.77 19.73 19.74 14.3K
15:57 19.72 19.76 19.72 19.76 7.6K
15:58 19.75 19.77 19.73 19.73 16.5K
15:59 19.71 19.74 19.71 19.73 106.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし