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 19.57 19.57 19.28 19.28 21.5K
09:31 19.28 19.28 19.28 19.28 1.8K
09:32 19.30 19.30 19.30 19.30 0.6K
09:33 19.39 19.39 19.39 19.39 1.4K
09:34 19.38 19.38 19.38 19.38 0.5K
09:36 19.37 19.47 19.37 19.47 16.6K
09:37 19.47 19.59 19.47 19.48 17.7K
09:39 19.40 19.40 19.40 19.40 0.9K
09:42 19.58 19.58 19.47 19.47 15.3K
09:43 19.45 19.45 19.45 19.45 0.6K
09:45 19.44 19.50 19.44 19.50 1.0K
09:48 19.45 19.45 19.39 19.39 1.3K
09:49 19.36 19.36 19.36 19.36 1.1K
09:50 19.38 19.38 19.38 19.38 2.0K
09:56 19.30 19.30 19.30 19.30 1.4K
09:57 19.29 19.29 19.29 19.29 1.6K
09:58 19.29 19.29 19.29 19.29 0.6K
09:59 19.35 19.35 19.35 19.35 0.5K
10:00 19.30 19.30 19.24 19.24 3.8K
10:01 19.25 19.34 19.25 19.34 1.2K
10:02 19.22 19.22 19.22 19.22 1.9K
10:03 19.15 19.15 19.15 19.15 1.9K
10:04 19.16 19.16 19.16 19.16 0.9K
10:05 19.20 19.20 19.20 19.20 0.7K
10:07 19.23 19.23 19.23 19.23 1.6K
10:10 19.21 19.21 19.21 19.21 0.2K
10:11 19.26 19.26 19.26 19.26 0.3K
10:13 19.16 19.16 19.16 19.16 4.1K
10:14 19.10 19.10 19.10 19.10 2.6K
10:16 19.14 19.14 19.14 19.14 0.9K
10:20 19.06 19.06 19.06 19.06 2.5K
10:21 19.00 19.00 18.97 18.97 7.2K
10:22 18.94 18.94 18.87 18.88 8.0K
10:23 18.98 18.98 18.98 18.98 1.5K
10:25 18.95 18.96 18.95 18.95 1.6K
10:26 18.97 19.02 18.97 19.02 2.5K
10:28 19.01 19.04 19.01 19.04 1.7K
10:30 19.04 19.07 19.04 19.07 1.2K
10:31 19.04 19.04 19.04 19.04 0.3K
10:32 19.05 19.05 19.02 19.02 1.4K
10:33 19.02 19.02 19.02 19.02 0.7K
10:34 19.03 19.03 19.03 19.02 0.3K
10:35 19.02 19.02 18.94 18.94 6.0K
10:36 19.01 19.01 19.01 19.01 1.2K
10:39 18.97 18.97 18.97 18.97 1.5K
10:41 18.98 18.98 18.98 18.98 0.5K
10:43 18.95 18.95 18.92 18.93 3.7K
10:44 18.95 18.95 18.92 18.92 6.7K
10:45 18.94 18.95 18.94 18.95 1.7K
10:46 18.94 18.94 18.94 18.94 0.6K
10:47 18.91 18.91 18.89 18.89 3.4K
10:48 18.92 18.92 18.92 18.92 0.3K
10:50 18.96 18.96 18.96 18.96 1.4K
10:51 18.92 18.92 18.92 18.92 0.5K
10:54 18.96 18.96 18.96 18.96 1.0K
10:56 18.99 18.99 18.97 18.97 3.2K
10:57 18.98 18.98 18.90 18.90 4.6K
10:59 18.90 18.90 18.90 18.90 1.9K
11:00 18.90 18.90 18.90 18.90 0.7K
11:01 18.93 18.96 18.93 18.96 3.5K
11:02 18.94 18.95 18.94 18.95 2.6K
11:03 18.95 18.99 18.95 18.99 1.7K
11:04 18.96 18.97 18.95 18.95 2.9K
11:05 18.94 18.94 18.94 18.94 0.7K
11:06 18.93 18.93 18.93 18.93 0.5K
11:07 18.94 18.94 18.92 18.92 0.9K
11:09 18.97 18.98 18.96 18.96 2.3K
11:10 18.97 19.00 18.97 19.00 1.7K
11:11 18.99 18.99 18.99 18.99 0.6K
11:12 19.02 19.02 19.02 19.02 2.7K
11:16 19.01 19.01 19.01 19.01 0.5K
11:18 18.97 18.98 18.95 18.95 6.4K
11:19 18.95 18.95 18.93 18.93 1.2K
11:20 18.94 18.94 18.94 18.93 1.3K
11:21 18.92 18.92 18.92 18.92 1.4K
11:22 18.92 18.92 18.89 18.90 3.6K
11:23 18.89 18.89 18.89 18.89 1.0K
11:24 18.87 18.87 18.85 18.85 3.4K
11:26 18.86 18.86 18.86 18.86 1.0K
11:27 18.86 18.86 18.86 18.86 1.8K
11:28 18.91 18.91 18.91 18.91 0.8K
11:29 18.92 18.92 18.92 18.92 1.2K
11:30 18.91 18.92 18.91 18.92 2.4K
11:31 18.89 18.89 18.89 18.89 0.4K
11:32 18.89 18.89 18.89 18.89 1.0K
11:34 18.88 18.89 18.88 18.89 3.4K
11:35 18.90 18.93 18.88 18.88 4.3K
11:37 18.89 18.89 18.83 18.83 2.6K
11:38 18.84 18.89 18.84 18.89 4.9K
11:40 18.90 18.90 18.90 18.90 0.8K
11:41 18.89 18.89 18.89 18.89 1.6K
11:43 18.89 18.89 18.89 18.89 0.5K
11:44 18.87 18.87 18.87 18.87 0.2K
11:45 18.88 18.95 18.88 18.95 4.9K
11:46 18.97 18.97 18.97 18.97 1.5K
11:48 18.97 18.97 18.97 18.97 2.5K
11:49 18.97 18.97 18.97 18.97 0.7K
11:51 18.97 18.97 18.97 18.97 0.3K
11:52 18.96 18.99 18.96 18.99 7.4K
11:53 18.99 19.04 18.99 19.04 2.3K
11:56 19.06 19.06 19.06 19.06 1.1K
11:57 19.07 19.11 19.07 19.11 1.2K
11:58 19.09 19.09 19.09 19.09 1.6K
11:59 19.09 19.09 19.08 19.08 1.5K
12:00 19.09 19.09 19.09 19.09 0.3K
12:01 19.10 19.10 19.09 19.09 1.1K
12:03 19.06 19.09 19.06 19.09 4.2K
12:04 19.09 19.09 19.09 19.09 1.0K
12:06 19.09 19.09 19.09 19.09 1.5K
12:07 19.12 19.12 19.12 19.12 0.9K
12:09 19.14 19.14 19.14 19.14 0.7K
12:13 19.10 19.10 19.09 19.09 4.2K
12:15 19.11 19.11 19.11 19.11 1.9K
12:22 19.16 19.16 19.16 19.16 1.2K
12:23 19.17 19.17 19.17 19.17 1.6K
12:28 19.17 19.17 19.15 19.15 6.4K
12:31 19.15 19.15 19.15 19.15 1.2K
12:33 19.13 19.13 19.13 19.13 1.2K
12:36 19.11 19.13 19.11 19.13 1.5K
12:40 19.17 19.17 19.17 19.17 1.1K
12:41 19.14 19.14 19.14 19.14 2.3K
12:42 19.14 19.14 19.14 19.14 2.5K
12:47 19.13 19.13 19.13 19.13 0.3K
12:49 19.14 19.14 19.14 19.14 0.8K
12:51 19.15 19.15 19.15 19.15 1.4K
12:56 19.15 19.15 19.15 19.15 0.5K
12:58 19.15 19.15 19.15 19.15 0.7K
12:59 19.15 19.15 19.15 19.15 0.4K
13:00 19.09 19.09 19.06 19.06 5.4K
13:01 19.08 19.08 19.08 19.08 1.4K
13:07 19.08 19.08 19.08 19.08 0.3K
13:08 19.08 19.10 19.08 19.09 3.0K
13:11 19.09 19.09 19.09 19.09 0.4K
13:12 19.10 19.10 19.10 19.10 0.7K
13:15 19.10 19.10 19.10 19.10 0.4K
13:16 19.10 19.11 19.10 19.11 0.5K
13:17 19.11 19.12 19.11 19.12 0.8K
13:18 19.10 19.10 19.08 19.08 3.0K
13:20 19.09 19.09 19.09 19.09 1.0K
13:22 19.09 19.09 19.09 19.09 1.9K
13:23 19.12 19.12 19.12 19.12 0.9K
13:24 19.13 19.13 19.13 19.13 0.3K
13:25 19.11 19.11 19.11 19.11 0.8K
13:26 19.14 19.14 19.12 19.12 1.4K
13:27 19.11 19.12 19.11 19.12 2.6K
13:34 19.10 19.12 19.10 19.12 0.7K
13:35 19.08 19.08 19.08 19.08 4.3K
13:36 19.08 19.09 19.08 19.09 1.7K
13:38 19.10 19.10 19.10 19.10 0.2K
13:40 19.11 19.11 19.11 19.11 1.4K
13:43 19.12 19.12 19.12 19.11 1.6K
13:45 19.11 19.11 19.11 19.11 1.9K
13:46 19.09 19.09 19.09 19.09 1.1K
13:48 19.10 19.10 19.10 19.10 0.4K
13:49 19.10 19.10 19.10 19.10 1.3K
13:51 19.11 19.14 19.11 19.14 2.9K
13:53 19.14 19.14 19.12 19.12 2.0K
13:56 19.14 19.14 19.12 19.11 2.6K
13:58 19.11 19.11 19.10 19.10 2.5K
14:00 19.09 19.09 19.09 19.09 0.8K
14:01 19.10 19.12 19.10 19.12 1.3K
14:02 19.12 19.12 19.12 19.12 0.6K
14:03 19.12 19.12 19.12 19.12 0.3K
14:04 19.11 19.13 19.11 19.13 2.0K
14:05 19.12 19.12 19.12 19.12 0.3K
14:06 19.11 19.11 19.11 19.11 1.2K
14:09 19.11 19.11 19.11 19.11 1.6K
14:10 19.09 19.09 19.07 19.07 3.5K
14:11 19.08 19.08 19.08 19.08 1.9K
14:13 19.10 19.10 19.10 19.10 1.3K
14:15 19.10 19.12 19.10 19.12 3.5K
14:16 19.13 19.14 19.13 19.13 1.5K
14:18 19.15 19.15 19.15 19.15 0.4K
14:19 19.16 19.16 19.14 19.14 1.4K
14:20 19.15 19.17 19.14 19.14 7.4K
14:27 19.12 19.12 19.12 19.12 0.4K
14:28 19.12 19.12 19.11 19.11 1.1K
14:29 19.11 19.11 19.11 19.11 0.8K
14:31 19.11 19.11 19.11 19.11 0.7K
14:34 19.11 19.12 19.11 19.12 0.9K
14:35 19.11 19.12 19.11 19.12 4.9K
14:36 19.13 19.17 19.13 19.15 5.1K
14:37 19.17 19.17 19.17 19.17 1.1K
14:39 19.17 19.17 19.17 19.17 1.5K
14:40 19.16 19.16 19.14 19.14 3.2K
14:41 19.14 19.14 19.12 19.12 1.5K
14:43 19.12 19.12 19.12 19.12 2.8K
14:45 19.14 19.15 19.14 19.15 2.2K
14:47 19.14 19.14 19.14 19.14 1.2K
14:50 19.16 19.16 19.15 19.15 1.3K
14:51 19.15 19.15 19.15 19.15 0.3K
14:52 19.14 19.14 19.12 19.13 3.5K
14:56 19.14 19.14 19.14 19.14 0.5K
14:59 19.13 19.15 19.13 19.15 1.0K
15:00 19.12 19.12 19.12 19.12 0.7K
15:01 19.14 19.20 19.14 19.16 12.9K
15:02 19.15 19.15 19.15 19.15 2.1K
15:03 19.14 19.14 19.14 19.14 0.5K
15:05 19.15 19.15 19.15 19.15 1.1K
15:08 19.16 19.16 19.16 19.16 1.4K
15:09 19.17 19.17 19.17 19.17 0.3K
15:10 19.16 19.19 19.16 19.19 3.0K
15:12 19.21 19.21 19.21 19.21 0.8K
15:13 19.19 19.19 19.18 19.18 1.7K
15:15 19.19 19.19 19.19 19.18 0.7K
15:19 19.17 19.17 19.17 19.17 4.6K
15:20 19.20 19.21 19.20 19.21 3.0K
15:21 19.21 19.21 19.21 19.20 1.6K
15:24 19.21 19.21 19.21 19.20 0.5K
15:25 19.21 19.21 19.21 19.20 0.6K
15:26 19.21 19.21 19.21 19.20 0.4K
15:27 19.22 19.22 19.22 19.22 1.3K
15:28 19.22 19.22 19.22 19.22 0.6K
15:29 19.22 19.22 19.22 19.22 0.3K
15:30 19.22 19.22 19.22 19.22 0.3K
15:31 19.22 19.22 19.20 19.20 0.4K
15:32 19.22 19.24 19.22 19.24 11.0K
15:33 19.26 19.26 19.23 19.23 4.1K
15:34 19.24 19.24 19.23 19.24 2.0K
15:35 19.24 19.24 19.24 19.24 1.3K
15:36 19.24 19.24 19.24 19.24 0.4K
15:37 19.24 19.24 19.22 19.22 4.3K
15:38 19.22 19.22 19.22 19.22 0.4K
15:39 19.22 19.22 19.21 19.20 3.8K
15:43 19.20 19.20 19.20 19.20 2.3K
15:44 19.21 19.21 19.21 19.20 1.8K
15:45 19.18 19.23 19.17 19.23 10.5K
15:46 19.24 19.24 19.24 19.24 0.9K
15:47 19.23 19.23 19.23 19.23 1.7K
15:48 19.23 19.23 19.23 19.23 4.5K
15:49 19.22 19.23 19.22 19.23 4.6K
15:50 19.23 19.23 19.23 19.23 3.4K
15:51 19.23 19.24 19.23 19.24 2.4K
15:52 19.25 19.28 19.25 19.28 3.9K
15:54 19.26 19.27 19.24 19.24 3.5K
15:55 19.24 19.24 19.24 19.24 5.1K
15:56 19.23 19.23 19.23 19.23 4.5K
15:57 19.24 19.24 19.19 19.20 11.0K
15:58 19.19 19.20 19.19 19.19 9.4K
15:59 19.19 19.20 19.17 19.18 81.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし