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 18.96 18.96 18.85 18.93 7.3K
09:33 18.89 18.93 18.89 18.93 2.8K
09:34 18.80 18.80 18.80 18.80 0.5K
09:35 18.79 18.79 18.79 18.79 0.4K
09:36 18.78 18.78 18.78 18.78 0.3K
09:37 18.81 18.81 18.81 18.81 0.9K
09:41 18.87 18.88 18.84 18.84 2.0K
09:43 18.80 18.80 18.80 18.80 0.8K
09:44 18.82 18.82 18.80 18.80 1.2K
09:46 18.74 18.74 18.74 18.74 1.1K
09:47 18.73 18.73 18.73 18.73 2.4K
09:53 18.76 18.76 18.76 18.76 1.2K
09:55 18.72 18.78 18.72 18.78 0.8K
09:59 18.75 18.75 18.75 18.75 0.2K
10:00 18.72 18.72 18.72 18.72 0.6K
10:01 18.71 18.71 18.71 18.70 1.6K
10:04 18.70 18.73 18.70 18.73 2.8K
10:08 18.80 18.86 18.80 18.86 1.6K
10:10 18.77 18.77 18.77 18.77 0.7K
10:11 18.80 18.80 18.80 18.80 0.6K
10:12 18.75 18.75 18.75 18.75 1.3K
10:13 18.77 18.77 18.77 18.77 2.4K
10:20 18.85 18.85 18.85 18.85 1.1K
10:21 18.83 18.83 18.78 18.78 1.1K
10:23 18.81 18.81 18.81 18.81 1.3K
10:33 18.72 18.81 18.70 18.81 7.5K
10:34 18.81 18.85 18.81 18.85 5.4K
10:36 18.90 18.90 18.90 18.90 0.4K
10:38 18.89 18.89 18.89 18.89 0.5K
10:41 18.90 18.90 18.90 18.90 0.9K
10:42 18.90 18.90 18.90 18.90 0.4K
10:43 18.90 18.92 18.90 18.92 1.0K
10:44 18.90 18.90 18.90 18.90 0.3K
10:45 18.94 18.94 18.94 18.94 0.5K
10:46 18.91 18.91 18.91 18.91 1.4K
10:47 18.90 18.90 18.89 18.89 1.2K
10:50 18.93 18.93 18.93 18.93 0.3K
10:52 18.93 18.93 18.93 18.93 1.1K
10:56 18.94 18.94 18.94 18.94 0.3K
10:57 18.94 18.94 18.92 18.92 0.5K
10:58 18.93 18.93 18.93 18.93 0.3K
10:59 18.94 18.96 18.94 18.96 2.3K
11:00 18.98 19.00 18.98 19.00 1.0K
11:01 18.98 18.98 18.98 18.98 0.2K
11:02 18.98 18.98 18.98 18.98 0.4K
11:03 18.98 19.00 18.98 18.98 0.8K
11:04 18.98 18.98 18.98 18.98 3.1K
11:05 18.98 19.02 18.98 19.00 11.7K
11:06 18.97 18.97 18.97 18.97 0.2K
11:07 18.95 18.95 18.95 18.95 0.6K
11:08 18.98 18.98 18.98 18.98 0.9K
11:09 19.00 19.00 19.00 19.00 0.2K
11:10 19.00 19.00 18.97 18.97 3.7K
11:11 18.98 18.98 18.98 18.98 0.3K
11:12 19.00 19.00 19.00 19.00 5.1K
11:13 19.05 19.05 19.05 19.05 1.8K
11:14 19.01 19.01 19.01 19.01 1.4K
11:16 19.04 19.04 19.04 19.04 0.6K
11:19 19.05 19.05 19.03 19.03 0.4K
11:21 19.02 19.02 19.02 19.02 0.8K
11:23 19.04 19.04 19.04 19.04 0.3K
11:25 19.04 19.04 19.04 19.04 0.9K
11:26 19.03 19.03 19.03 19.03 1.2K
11:29 19.00 19.02 19.00 19.02 9.3K
11:32 19.03 19.04 19.03 19.04 1.1K
11:34 19.04 19.04 19.04 19.04 3.3K
11:36 19.07 19.07 19.07 19.07 2.5K
11:41 19.12 19.12 19.12 19.12 3.5K
11:49 19.15 19.15 19.15 19.15 1.1K
11:51 19.15 19.15 19.15 19.15 0.2K
11:52 19.15 19.18 19.15 19.17 1.1K
11:53 19.15 19.15 19.15 19.15 0.3K
11:54 19.14 19.14 19.14 19.14 0.8K
11:55 19.15 19.15 19.15 19.15 0.5K
11:56 19.14 19.14 19.12 19.12 3.9K
11:58 19.10 19.10 19.10 19.10 1.2K
12:01 19.10 19.10 19.10 19.10 1.4K
12:04 19.15 19.16 19.13 19.13 4.3K
12:05 19.13 19.13 19.13 19.13 1.2K
12:09 19.14 19.14 19.14 19.14 0.5K
12:10 19.16 19.16 19.16 19.16 0.3K
12:11 19.17 19.17 19.17 19.17 0.8K
12:13 19.16 19.16 19.16 19.16 0.3K
12:14 19.16 19.16 19.11 19.11 2.5K
12:16 19.12 19.12 19.12 19.12 0.6K
12:17 19.15 19.15 19.15 19.15 1.1K
12:18 19.16 19.17 19.16 19.17 0.3K
12:20 19.17 19.18 19.17 19.18 1.7K
12:23 19.20 19.20 19.20 19.20 0.3K
12:24 19.20 19.20 19.20 19.20 1.4K
12:25 19.19 19.25 19.19 19.24 3.0K
12:27 19.25 19.29 19.24 19.29 6.8K
12:28 19.29 19.30 19.29 19.30 1.2K
12:29 19.31 19.31 19.31 19.31 0.7K
12:30 19.29 19.29 19.29 19.29 0.5K
12:31 19.29 19.31 19.29 19.31 0.6K
12:32 19.31 19.32 19.30 19.32 2.7K
12:34 19.32 19.32 19.32 19.32 0.9K
12:35 19.31 19.33 19.31 19.31 1.8K
12:36 19.29 19.29 19.29 19.29 1.7K
12:38 19.31 19.35 19.31 19.35 1.6K
12:39 19.35 19.35 19.35 19.35 0.2K
12:41 19.33 19.33 19.32 19.32 0.7K
12:42 19.29 19.31 19.29 19.31 4.3K
12:43 19.30 19.30 19.30 19.30 0.1K
12:44 19.35 19.35 19.35 19.35 0.3K
12:46 19.33 19.33 19.33 19.33 0.3K
12:47 19.34 19.34 19.34 19.34 1.3K
12:48 19.36 19.36 19.34 19.35 1.0K
12:49 19.34 19.34 19.34 19.34 0.6K
12:50 19.37 19.37 19.37 19.37 0.9K
12:54 19.37 19.37 19.34 19.34 6.4K
12:55 19.33 19.33 19.33 19.33 1.3K
12:56 19.33 19.33 19.33 19.33 1.8K
12:59 19.35 19.35 19.35 19.35 0.4K
13:00 19.35 19.37 19.35 19.37 1.7K
13:01 19.39 19.40 19.39 19.39 7.3K
13:02 19.39 19.40 19.39 19.40 6.6K
13:03 19.39 19.40 19.39 19.40 1.1K
13:04 19.40 19.40 19.40 19.40 2.7K
13:05 19.42 19.42 19.42 19.42 0.6K
13:06 19.40 19.40 19.40 19.40 1.7K
13:07 19.38 19.38 19.38 19.38 2.3K
13:11 19.33 19.33 19.33 19.33 1.1K
13:12 19.35 19.35 19.33 19.33 1.6K
13:13 19.34 19.34 19.34 19.34 0.7K
13:15 19.32 19.32 19.32 19.32 0.5K
13:16 19.34 19.34 19.34 19.34 0.5K
13:18 19.35 19.35 19.35 19.35 0.6K
13:19 19.32 19.32 19.30 19.30 2.0K
13:20 19.30 19.30 19.30 19.30 1.1K
13:23 19.31 19.31 19.31 19.31 2.4K
13:24 19.28 19.28 19.28 19.28 0.6K
13:25 19.29 19.29 19.26 19.26 2.8K
13:26 19.26 19.26 19.22 19.22 1.4K
13:27 19.22 19.22 19.22 19.22 0.4K
13:28 19.24 19.24 19.24 19.24 1.7K
13:35 19.24 19.24 19.22 19.22 0.9K
13:36 19.21 19.21 19.19 19.19 1.4K
13:37 19.20 19.20 19.20 19.20 0.3K
13:38 19.22 19.22 19.22 19.22 0.6K
13:39 19.24 19.24 19.24 19.24 1.4K
13:40 19.25 19.25 19.25 19.25 2.1K
13:41 19.23 19.23 19.23 19.23 0.6K
13:43 19.24 19.24 19.24 19.24 0.6K
13:47 19.22 19.22 19.22 19.22 0.5K
13:48 19.23 19.25 19.23 19.24 2.2K
13:49 19.23 19.23 19.23 19.23 2.2K
13:52 19.22 19.22 19.22 19.22 0.7K
13:55 19.20 19.20 19.20 19.20 0.8K
13:57 19.20 19.20 19.20 19.20 0.3K
13:58 19.20 19.20 19.20 19.20 2.0K
14:00 19.19 19.19 19.19 19.19 0.7K
14:02 19.18 19.19 19.18 19.19 1.1K
14:03 19.16 19.16 19.14 19.14 1.7K
14:04 19.15 19.15 19.15 19.15 0.2K
14:05 19.15 19.15 19.15 19.15 3.1K
14:12 19.13 19.13 19.09 19.09 3.4K
14:13 19.13 19.13 19.13 19.13 1.3K
14:15 19.14 19.14 19.14 19.14 0.1K
14:16 19.14 19.15 19.14 19.15 0.4K
14:17 19.12 19.13 19.12 19.13 1.1K
14:18 19.13 19.13 19.13 19.13 0.8K
14:20 19.13 19.13 19.13 19.13 0.7K
14:21 19.11 19.12 19.11 19.12 2.2K
14:24 19.12 19.12 19.12 19.12 1.7K
14:26 19.14 19.14 19.14 19.14 0.9K
14:28 19.13 19.15 19.13 19.15 1.6K
14:30 19.13 19.13 19.13 19.13 2.3K
14:31 19.14 19.16 19.14 19.16 1.5K
14:32 19.15 19.15 19.15 19.15 0.2K
14:33 19.15 19.15 19.15 19.15 3.2K
14:36 19.15 19.15 19.15 19.15 0.1K
14:37 19.15 19.15 19.15 19.15 1.4K
14:40 19.13 19.13 19.12 19.11 2.1K
14:41 19.13 19.15 19.13 19.15 1.3K
14:44 19.12 19.12 19.12 19.12 0.6K
14:45 19.12 19.12 19.12 19.11 2.2K
14:48 19.12 19.12 19.12 19.12 1.0K
14:51 19.12 19.12 19.12 19.12 2.5K
14:53 19.13 19.13 19.11 19.11 1.6K
14:54 19.11 19.13 19.11 19.13 0.4K
14:55 19.13 19.13 19.13 19.13 3.4K
14:58 19.11 19.11 19.11 19.11 0.3K
14:59 19.13 19.13 19.13 19.13 0.8K
15:01 19.13 19.16 19.13 19.16 3.4K
15:02 19.17 19.17 19.17 19.17 1.7K
15:03 19.16 19.18 19.16 19.18 0.6K
15:04 19.16 19.16 19.16 19.16 0.7K
15:05 19.18 19.18 19.18 19.18 0.9K
15:06 19.19 19.19 19.19 19.19 0.7K
15:07 19.18 19.18 19.18 19.18 2.8K
15:08 19.20 19.20 19.20 19.20 0.6K
15:09 19.20 19.20 19.20 19.20 0.2K
15:10 19.20 19.20 19.19 19.19 2.9K
15:11 19.18 19.18 19.18 19.18 0.6K
15:12 19.18 19.18 19.18 19.18 1.4K
15:13 19.17 19.17 19.17 19.17 0.3K
15:14 19.19 19.20 19.19 19.20 2.6K
15:15 19.19 19.19 19.19 19.18 1.9K
15:17 19.19 19.19 19.19 19.19 1.2K
15:18 19.19 19.19 19.19 19.19 2.7K
15:20 19.17 19.17 19.17 19.17 1.3K
15:22 19.19 19.20 19.19 19.20 0.3K
15:23 19.19 19.21 19.19 19.21 2.2K
15:24 19.23 19.23 19.23 19.23 2.1K
15:25 19.20 19.20 19.20 19.20 0.3K
15:26 19.21 19.21 19.21 19.20 0.6K
15:27 19.20 19.21 19.20 19.21 2.5K
15:30 19.23 19.24 19.23 19.24 2.1K
15:31 19.22 19.22 19.22 19.22 2.7K
15:33 19.20 19.22 19.20 19.20 4.1K
15:34 19.17 19.17 19.17 19.17 3.1K
15:35 19.14 19.14 19.14 19.14 0.9K
15:36 19.17 19.17 19.17 19.17 0.9K
15:37 19.15 19.15 19.14 19.14 1.0K
15:39 19.15 19.15 19.15 19.15 0.7K
15:40 19.15 19.15 19.15 19.15 3.7K
15:41 19.17 19.17 19.15 19.17 1.3K
15:43 19.15 19.15 19.15 19.15 2.0K
15:44 19.15 19.15 19.14 19.14 0.7K
15:45 19.14 19.14 19.14 19.14 0.9K
15:46 19.11 19.11 19.10 19.11 2.7K
15:47 19.09 19.09 19.09 19.09 1.8K
15:48 19.11 19.14 19.11 19.12 3.3K
15:49 19.10 19.10 19.10 19.10 1.3K
15:50 19.12 19.12 19.07 19.09 3.7K
15:51 19.09 19.09 19.01 19.04 4.7K
15:52 19.07 19.08 19.07 19.08 1.7K
15:53 19.06 19.08 19.06 19.08 2.6K
15:54 19.05 19.05 19.04 19.04 5.2K
15:55 19.03 19.06 19.03 19.04 6.3K
15:56 19.02 19.02 18.99 18.99 7.6K
15:57 19.00 19.04 19.00 19.04 5.3K
15:58 19.04 19.05 19.03 19.05 11.3K
15:59 19.05 19.06 19.04 19.04 75.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし