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 19.54 19.54 19.54 19.54 7.6K
09:32 19.39 19.39 19.39 19.39 2.2K
09:34 19.53 19.53 19.43 19.53 4.5K
09:35 19.53 19.53 19.53 19.52 0.7K
09:38 19.60 19.62 19.60 19.62 0.4K
09:39 19.68 19.68 19.62 19.62 1.1K
09:43 19.53 19.68 19.53 19.68 1.3K
09:44 19.42 19.42 19.42 19.41 0.3K
09:45 19.54 19.66 19.54 19.66 0.8K
09:46 19.53 19.53 19.53 19.53 0.2K
09:47 19.68 19.68 19.68 19.68 0.2K
09:48 19.53 19.53 19.53 19.53 0.3K
09:51 19.36 19.63 19.36 19.63 0.9K
09:57 19.53 19.53 19.53 19.53 0.8K
09:59 19.66 19.66 19.66 19.66 0.2K
10:02 19.69 19.69 19.69 19.69 1.6K
10:03 19.80 19.80 19.75 19.75 3.1K
10:04 19.75 19.75 19.75 19.75 1.2K
10:05 19.75 19.75 19.75 19.75 0.2K
10:06 19.76 19.79 19.76 19.79 0.5K
10:07 19.79 19.79 19.79 19.79 0.4K
10:08 19.76 19.86 19.76 19.80 4.1K
10:11 19.81 19.87 19.81 19.87 1.3K
10:12 19.82 19.82 19.82 19.82 0.2K
10:14 19.87 19.87 19.81 19.81 2.4K
10:16 19.81 19.81 19.81 19.81 0.6K
10:17 19.82 19.82 19.82 19.82 0.1K
10:18 19.78 19.78 19.78 19.78 1.7K
10:20 19.74 19.78 19.74 19.78 0.5K
10:21 19.73 19.74 19.73 19.74 2.2K
10:22 19.73 19.73 19.73 19.73 1.5K
10:26 19.75 19.75 19.75 19.75 0.5K
10:27 19.72 19.72 19.72 19.72 0.2K
10:28 19.75 19.75 19.75 19.75 1.0K
10:33 19.69 19.74 19.69 19.74 0.5K
10:35 19.71 19.71 19.71 19.71 0.2K
10:36 19.85 19.85 19.85 19.85 2.2K
10:37 19.85 19.85 19.85 19.85 1.7K
10:39 19.83 19.83 19.83 19.83 0.2K
10:40 19.82 19.83 19.82 19.83 1.1K
10:41 19.86 19.86 19.86 19.86 1.6K
10:42 19.83 19.83 19.83 19.83 3.5K
10:43 19.82 19.85 19.82 19.85 0.5K
10:44 19.82 19.82 19.80 19.80 2.1K
10:47 19.79 19.79 19.75 19.75 0.4K
10:48 19.76 19.76 19.76 19.76 1.0K
10:49 19.74 19.74 19.74 19.74 0.7K
10:50 19.69 19.69 19.69 19.69 11.2K
10:51 19.68 19.71 19.68 19.71 0.3K
10:52 19.70 19.70 19.70 19.70 1.6K
10:53 19.69 19.71 19.69 19.71 2.8K
10:55 19.70 19.73 19.70 19.73 0.8K
10:58 19.70 19.70 19.70 19.70 1.8K
11:02 19.73 19.73 19.72 19.72 1.0K
11:05 19.70 19.72 19.70 19.72 1.2K
11:06 19.72 19.73 19.72 19.73 1.3K
11:07 19.73 19.74 19.73 19.74 0.3K
11:08 19.72 19.72 19.72 19.72 0.2K
11:09 19.72 19.72 19.70 19.70 1.8K
11:10 19.68 19.68 19.68 19.68 0.3K
11:11 19.68 19.68 19.68 19.68 2.3K
11:13 19.67 19.67 19.67 19.67 0.4K
11:14 19.68 19.70 19.68 19.70 1.8K
11:15 19.69 19.69 19.69 19.68 0.8K
11:16 19.66 19.66 19.66 19.66 0.1K
11:17 19.67 19.67 19.67 19.67 0.4K
11:18 19.62 19.62 19.62 19.62 0.2K
11:19 19.65 19.65 19.65 19.65 0.6K
11:21 19.66 19.66 19.65 19.65 0.9K
11:22 19.66 19.66 19.64 19.64 2.1K
11:23 19.68 19.68 19.68 19.68 3.8K
11:26 19.65 19.65 19.65 19.65 0.3K
11:29 19.67 19.67 19.67 19.67 3.0K
11:34 19.60 19.60 19.58 19.58 0.5K
11:35 19.60 19.60 19.60 19.60 0.6K
11:39 19.60 19.60 19.60 19.60 0.2K
11:41 19.58 19.58 19.58 19.58 0.4K
11:43 19.59 19.59 19.59 19.59 1.0K
11:44 19.57 19.57 19.57 19.57 1.0K
11:45 19.54 19.54 19.54 19.54 1.8K
11:47 19.54 19.54 19.52 19.52 0.3K
11:48 19.54 19.54 19.54 19.54 0.6K
11:49 19.52 19.54 19.52 19.54 1.0K
11:51 19.52 19.52 19.51 19.51 1.2K
11:53 19.51 19.51 19.51 19.51 0.2K
11:54 19.51 19.51 19.51 19.51 0.1K
11:55 19.53 19.53 19.51 19.51 0.6K
11:58 19.47 19.47 19.47 19.47 1.2K
12:02 19.44 19.44 19.44 19.44 0.5K
12:04 19.44 19.44 19.42 19.42 1.1K
12:05 19.45 19.45 19.43 19.43 0.8K
12:07 19.42 19.47 19.42 19.47 3.6K
12:14 19.48 19.48 19.48 19.48 0.2K
12:15 19.47 19.47 19.46 19.46 0.5K
12:16 19.43 19.43 19.43 19.43 0.7K
12:17 19.41 19.41 19.40 19.40 1.1K
12:19 19.38 19.38 19.38 19.38 0.3K
12:20 19.39 19.39 19.36 19.36 2.6K
12:21 19.40 19.40 19.40 19.40 2.0K
12:22 19.40 19.40 19.40 19.40 0.2K
12:23 19.38 19.38 19.38 19.38 0.6K
12:24 19.41 19.41 19.39 19.39 1.5K
12:26 19.39 19.39 19.39 19.39 0.2K
12:27 19.38 19.38 19.38 19.38 0.6K
12:28 19.35 19.35 19.34 19.34 1.4K
12:29 19.33 19.34 19.33 19.34 2.0K
12:30 19.33 19.33 19.33 19.33 0.6K
12:32 19.30 19.30 19.30 19.30 1.4K
12:33 19.25 19.25 19.25 19.25 1.2K
12:34 19.23 19.25 19.21 19.25 4.7K
12:36 19.17 19.17 19.15 19.17 15.8K
12:37 19.20 19.22 19.20 19.22 1.7K
12:39 19.22 19.22 19.22 19.22 0.7K
12:40 19.22 19.22 19.22 19.22 0.6K
12:41 19.22 19.22 19.22 19.22 0.7K
12:43 19.22 19.22 19.22 19.22 0.3K
12:45 19.19 19.22 19.19 19.22 0.6K
12:46 19.19 19.22 19.19 19.19 1.5K
12:48 19.21 19.21 19.18 19.20 1.5K
12:51 19.16 19.16 19.16 19.16 2.2K
12:54 19.19 19.19 19.16 19.16 0.9K
12:58 19.19 19.22 19.19 19.22 2.9K
13:01 19.24 19.24 19.23 19.24 1.6K
13:05 19.22 19.22 19.22 19.22 0.6K
13:06 19.23 19.23 19.23 19.23 0.6K
13:07 19.23 19.23 19.17 19.17 5.8K
13:08 19.11 19.13 19.11 19.13 8.3K
13:09 19.14 19.17 19.14 19.17 1.3K
13:11 19.20 19.20 19.20 19.20 0.3K
13:12 19.18 19.18 19.18 19.18 0.4K
13:13 19.20 19.20 19.20 19.20 0.9K
13:15 19.20 19.20 19.20 19.20 3.0K
13:16 19.20 19.20 19.20 19.20 0.4K
13:17 19.20 19.20 19.20 19.20 0.3K
13:20 19.20 19.20 19.20 19.20 1.5K
13:22 19.18 19.18 19.14 19.14 7.0K
13:23 19.15 19.15 19.13 19.13 1.6K
13:26 19.15 19.15 19.15 19.15 1.0K
13:29 19.16 19.16 19.16 19.16 0.8K
13:30 19.17 19.17 19.17 19.17 1.5K
13:34 19.15 19.15 19.15 19.15 0.6K
13:35 19.15 19.15 19.15 19.15 0.4K
13:36 19.14 19.15 19.14 19.15 0.3K
13:38 19.14 19.14 19.14 19.14 2.6K
13:39 19.14 19.14 19.14 19.14 2.1K
13:45 19.11 19.13 19.11 19.13 1.2K
13:47 19.12 19.12 19.12 19.12 0.6K
13:48 19.11 19.11 19.11 19.11 0.5K
13:49 19.09 19.09 19.06 19.06 0.7K
13:50 19.09 19.10 19.09 19.10 3.6K
13:51 19.11 19.11 19.11 19.11 1.5K
13:53 19.10 19.10 19.10 19.10 0.9K
13:55 19.10 19.10 19.10 19.10 1.3K
13:59 19.07 19.07 19.07 19.07 8.2K
14:01 19.02 19.14 19.02 19.03 20.0K
14:05 19.06 19.06 19.06 19.06 0.8K
14:07 19.08 19.08 19.06 19.07 1.3K
14:08 19.03 19.03 19.03 19.03 0.4K
14:11 19.06 19.06 19.03 19.03 0.9K
14:13 19.04 19.04 19.04 19.04 1.0K
14:15 18.94 18.95 18.92 18.92 27.1K
14:17 18.95 18.95 18.92 18.92 1.1K
14:18 18.95 18.95 18.95 18.95 2.3K
14:19 18.92 18.92 18.92 18.92 4.3K
14:20 18.83 18.83 18.75 18.78 63.4K
14:21 18.80 18.85 18.38 18.49 235.3K
14:22 18.49 18.52 18.47 18.47 1.4K
14:23 18.44 18.67 18.44 18.67 29.4K
14:24 18.64 18.71 18.64 18.68 8.0K
14:25 18.69 18.70 18.67 18.70 163.5K
14:26 18.71 18.81 18.71 18.81 11.8K
14:27 18.80 18.80 18.80 18.80 0.9K
14:28 18.82 18.84 18.82 18.82 2.5K
14:29 18.80 18.83 18.80 18.83 0.7K
14:30 18.84 18.84 18.84 18.84 1.3K
14:31 18.84 18.84 18.81 18.84 1.7K
14:33 18.85 18.86 18.80 18.80 6.6K
14:34 18.82 18.82 18.82 18.82 1.7K
14:35 18.81 18.84 18.81 18.84 1.3K
14:36 18.83 18.83 18.83 18.83 0.3K
14:37 18.83 18.83 18.83 18.83 1.6K
14:38 18.83 18.83 18.80 18.80 5.8K
14:39 18.81 18.82 18.81 18.82 2.3K
14:40 18.83 18.83 18.83 18.83 0.9K
14:43 18.83 18.83 18.83 18.83 0.7K
14:44 18.87 18.87 18.87 18.87 2.7K
14:45 18.94 18.94 18.94 18.94 2.3K
14:48 18.91 18.91 18.91 18.91 1.7K
14:52 18.92 18.92 18.92 18.92 0.2K
14:53 18.95 18.95 18.95 18.95 1.8K
14:58 18.93 18.93 18.93 18.93 0.9K
15:00 18.93 18.93 18.93 18.93 0.5K
15:01 18.89 18.89 18.89 18.89 3.7K
15:02 18.92 18.92 18.92 18.92 2.2K
15:03 18.89 18.89 18.89 18.89 0.5K
15:04 18.92 18.92 18.92 18.92 1.0K
15:06 18.92 18.92 18.92 18.92 0.6K
15:07 18.92 18.92 18.92 18.92 0.5K
15:09 18.92 18.92 18.92 18.92 1.5K
15:11 18.90 18.90 18.89 18.89 2.1K
15:12 18.90 18.90 18.90 18.90 1.3K
15:13 18.92 18.92 18.92 18.92 0.5K
15:14 18.94 18.94 18.94 18.94 0.2K
15:16 18.93 18.93 18.93 18.93 0.4K
15:17 18.93 18.93 18.91 18.91 2.1K
15:19 18.91 18.91 18.91 18.91 1.1K
15:20 18.91 18.91 18.91 18.91 0.6K
15:22 18.91 18.91 18.90 18.91 1.5K
15:23 18.91 18.97 18.91 18.97 10.2K
15:24 18.94 18.94 18.94 18.94 1.1K
15:25 18.95 18.95 18.94 18.93 1.8K
15:26 18.96 18.96 18.96 18.96 1.9K
15:27 18.98 18.98 18.98 18.98 0.2K
15:28 19.00 19.00 19.00 19.00 2.8K
15:29 19.04 19.05 19.04 19.05 0.8K
15:30 19.03 19.03 19.01 19.01 5.9K
15:31 19.02 19.05 19.02 19.05 2.8K
15:33 19.03 19.03 19.03 19.03 2.5K
15:34 19.08 19.11 19.08 19.09 8.3K
15:35 19.09 19.09 19.09 19.09 1.1K
15:36 19.08 19.08 19.08 19.08 1.3K
15:37 19.10 19.14 19.10 19.14 4.8K
15:38 19.14 19.14 19.14 19.14 0.7K
15:39 19.14 19.14 19.10 19.10 4.6K
15:41 19.13 19.13 19.13 19.13 1.6K
15:42 19.14 19.14 19.14 19.14 0.5K
15:43 19.13 19.16 19.13 19.16 3.4K
15:44 19.16 19.17 19.16 19.16 7.2K
15:45 19.15 19.15 19.15 19.15 0.3K
15:46 19.15 19.15 19.15 19.15 1.3K
15:47 19.15 19.15 19.15 19.15 1.3K
15:48 19.17 19.17 19.17 19.17 0.5K
15:49 19.15 19.16 19.15 19.16 3.6K
15:50 19.17 19.19 19.17 19.19 6.8K
15:51 19.19 19.19 19.17 19.17 3.7K
15:52 19.13 19.16 19.13 19.16 1.8K
15:53 19.14 19.15 19.14 19.14 4.4K
15:54 19.13 19.15 19.13 19.14 7.0K
15:55 19.13 19.17 19.13 19.14 6.3K
15:56 19.16 19.16 19.10 19.10 4.8K
15:57 19.13 19.20 19.12 19.20 11.4K
15:58 19.21 19.21 19.20 19.20 11.7K
15:59 19.21 19.21 19.17 19.21 282.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし