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 19.09 19.09 19.09 19.09 14.2K
09:31 19.14 19.14 19.14 19.14 0.4K
09:32 19.05 19.05 19.05 19.05 0.5K
09:35 19.15 19.15 19.15 19.15 2.6K
09:36 19.15 19.15 19.15 19.15 0.5K
09:37 19.15 19.15 19.15 19.15 3.2K
09:38 19.14 19.15 19.14 19.15 2.9K
09:39 19.15 19.16 19.15 19.16 4.7K
09:41 19.10 19.10 19.10 19.10 0.2K
09:42 19.21 19.21 19.18 19.18 6.8K
09:44 19.19 19.19 19.19 19.19 0.7K
09:46 19.20 19.20 19.20 19.20 0.4K
09:47 19.21 19.21 19.21 19.21 3.3K
09:48 19.22 19.22 19.20 19.20 1.1K
09:49 19.28 19.28 19.28 19.28 1.8K
09:52 19.36 19.36 19.27 19.27 1.4K
09:54 19.31 19.31 19.31 19.31 0.3K
09:55 19.35 19.35 19.35 19.35 1.5K
09:57 19.35 19.35 19.35 19.35 0.5K
09:58 19.26 19.26 19.26 19.26 1.8K
10:01 19.37 19.37 19.37 19.37 0.7K
10:02 19.37 19.38 19.37 19.38 1.7K
10:03 19.38 19.41 19.38 19.38 7.6K
10:04 19.38 19.38 19.38 19.38 3.8K
10:05 19.40 19.40 19.40 19.40 0.8K
10:06 19.39 19.39 19.39 19.39 0.8K
10:08 19.39 19.39 19.36 19.36 1.5K
10:09 19.36 19.41 19.36 19.41 2.6K
10:10 19.41 19.41 19.41 19.41 0.5K
10:12 19.41 19.41 19.41 19.41 0.6K
10:15 19.41 19.41 19.41 19.41 3.3K
10:16 19.41 19.41 19.41 19.41 0.5K
10:17 19.40 19.40 19.40 19.40 0.1K
10:18 19.40 19.41 19.40 19.41 7.9K
10:19 19.37 19.41 19.37 19.41 3.9K
10:21 19.41 19.43 19.41 19.43 2.0K
10:22 19.39 19.39 19.37 19.37 4.4K
10:24 19.48 19.48 19.48 19.48 0.9K
10:26 19.44 19.44 19.44 19.43 1.1K
10:30 19.45 19.45 19.45 19.45 7.4K
10:34 19.47 19.47 19.44 19.44 3.5K
10:35 19.41 19.41 19.41 19.41 0.7K
10:37 19.39 19.39 19.39 19.39 0.9K
10:38 19.39 19.39 19.39 19.39 1.0K
10:42 19.39 19.39 19.39 19.39 1.2K
10:45 19.38 19.38 19.38 19.38 1.8K
10:46 19.40 19.40 19.31 19.31 4.9K
10:50 19.32 19.32 19.32 19.32 0.6K
10:52 19.33 19.33 19.33 19.33 0.2K
10:53 19.33 19.40 19.33 19.40 2.0K
10:55 19.42 19.42 19.42 19.42 0.8K
11:02 19.42 19.42 19.42 19.42 5.6K
11:03 19.50 19.50 19.47 19.47 2.6K
11:05 19.48 19.48 19.48 19.48 1.2K
11:08 19.48 19.48 19.46 19.46 2.3K
11:09 19.50 19.50 19.50 19.50 2.7K
11:12 19.52 19.52 19.52 19.52 0.2K
11:13 19.52 19.52 19.52 19.52 0.5K
11:16 19.53 19.53 19.53 19.53 0.2K
11:17 19.53 19.53 19.53 19.53 0.4K
11:18 19.53 19.53 19.53 19.52 0.7K
11:20 19.51 19.52 19.51 19.52 2.3K
11:23 19.51 19.51 19.51 19.51 1.1K
11:24 19.51 19.51 19.45 19.45 1.6K
11:25 19.46 19.46 19.46 19.46 1.1K
11:26 19.47 19.47 19.47 19.47 2.2K
11:27 19.47 19.47 19.47 19.47 0.4K
11:28 19.46 19.46 19.46 19.46 0.3K
11:29 19.47 19.47 19.47 19.47 1.1K
11:35 19.46 19.48 19.46 19.48 4.1K
11:38 19.46 19.46 19.46 19.46 1.2K
11:39 19.47 19.47 19.47 19.47 1.3K
11:41 19.44 19.46 19.44 19.46 1.5K
11:42 19.46 19.46 19.46 19.45 0.7K
11:43 19.44 19.44 19.44 19.44 0.1K
11:44 19.46 19.46 19.46 19.46 1.4K
11:47 19.50 19.50 19.50 19.50 0.5K
11:51 19.49 19.49 19.49 19.49 0.2K
11:52 19.45 19.45 19.45 19.45 1.3K
11:53 19.45 19.45 19.45 19.45 0.8K
11:54 19.45 19.45 19.44 19.44 1.4K
11:55 19.43 19.43 19.43 19.43 1.4K
11:58 19.43 19.49 19.43 19.49 1.6K
11:59 19.48 19.48 19.48 19.48 0.7K
12:00 19.47 19.47 19.47 19.47 0.9K
12:01 19.42 19.42 19.42 19.42 0.6K
12:02 19.42 19.43 19.42 19.42 1.7K
12:04 19.39 19.39 19.39 19.39 0.5K
12:05 19.37 19.37 19.35 19.35 2.5K
12:06 19.36 19.36 19.36 19.36 0.8K
12:07 19.38 19.38 19.38 19.38 0.4K
12:08 19.40 19.40 19.37 19.37 1.3K
12:12 19.38 19.38 19.38 19.38 1.2K
12:16 19.38 19.39 19.38 19.39 2.9K
12:18 19.36 19.36 19.36 19.36 2.3K
12:20 19.36 19.36 19.36 19.36 0.4K
12:21 19.37 19.37 19.37 19.36 0.8K
12:22 19.36 19.36 19.36 19.36 0.9K
12:24 19.32 19.32 19.32 19.32 1.9K
12:26 19.30 19.30 19.27 19.27 2.1K
12:28 19.31 19.32 19.31 19.32 0.8K
12:29 19.29 19.29 19.29 19.29 1.0K
12:30 19.30 19.30 19.30 19.30 0.4K
12:31 19.32 19.34 19.32 19.34 4.6K
12:32 19.34 19.34 19.34 19.34 0.1K
12:33 19.34 19.34 19.34 19.34 1.7K
12:39 19.32 19.32 19.31 19.31 1.1K
12:40 19.30 19.30 19.28 19.27 2.5K
12:41 19.29 19.31 19.29 19.31 1.1K
12:42 19.31 19.31 19.31 19.31 1.1K
12:45 19.33 19.33 19.31 19.31 1.2K
12:47 19.32 19.32 19.32 19.32 2.3K
12:53 19.30 19.30 19.30 19.30 0.9K
12:55 19.32 19.32 19.32 19.32 0.2K
12:56 19.31 19.31 19.31 19.31 1.1K
12:57 19.28 19.28 19.28 19.28 1.4K
12:59 19.28 19.28 19.27 19.27 0.6K
13:00 19.26 19.26 19.26 19.26 0.8K
13:01 19.27 19.27 19.27 19.27 0.9K
13:08 19.24 19.24 19.23 19.23 2.0K
13:11 19.23 19.23 19.23 19.23 0.8K
13:13 19.24 19.24 19.24 19.24 0.3K
13:14 19.25 19.27 19.25 19.27 1.7K
13:17 19.27 19.27 19.27 19.27 0.3K
13:19 19.25 19.25 19.25 19.25 1.1K
13:21 19.27 19.27 19.27 19.27 1.7K
13:26 19.28 19.28 19.28 19.27 0.3K
13:27 19.24 19.24 19.24 19.24 2.0K
13:28 19.23 19.23 19.22 19.22 0.9K
13:29 19.24 19.24 19.24 19.24 0.7K
13:30 19.25 19.25 19.25 19.25 0.9K
13:37 19.25 19.25 19.25 19.25 0.2K
13:38 19.25 19.25 19.25 19.25 0.6K
13:39 19.24 19.24 19.24 19.24 1.2K
13:42 19.25 19.25 19.25 19.25 1.3K
13:43 19.24 19.24 19.24 19.24 0.1K
13:44 19.24 19.24 19.24 19.24 0.4K
13:45 19.24 19.24 19.24 19.24 0.3K
13:46 19.22 19.22 19.22 19.22 4.0K
13:52 19.23 19.23 19.23 19.23 0.9K
13:53 19.23 19.23 19.23 19.23 0.5K
13:54 19.23 19.23 19.23 19.23 0.9K
13:55 19.22 19.22 19.22 19.22 1.1K
13:58 19.21 19.21 19.21 19.21 2.4K
13:59 19.19 19.20 19.18 19.18 1.1K
14:00 19.20 19.20 19.20 19.20 0.4K
14:01 19.20 19.20 19.20 19.20 5.8K
14:02 19.19 19.19 19.13 19.13 4.6K
14:03 19.14 19.14 19.14 19.14 0.4K
14:04 19.16 19.16 19.16 19.16 0.7K
14:05 19.17 19.17 19.13 19.13 2.5K
14:06 19.15 19.15 19.15 19.15 0.6K
14:09 19.16 19.17 19.16 19.17 4.0K
14:11 19.17 19.17 19.16 19.16 2.7K
14:16 19.20 19.21 19.20 19.21 1.8K
14:20 19.25 19.25 19.25 19.25 0.5K
14:21 19.24 19.24 19.24 19.24 1.0K
14:22 19.25 19.26 19.25 19.26 2.3K
14:23 19.28 19.28 19.28 19.27 0.1K
14:24 19.28 19.28 19.27 19.27 3.7K
14:25 19.24 19.24 19.23 19.23 1.4K
14:26 19.21 19.21 19.21 19.21 0.3K
14:27 19.23 19.23 19.21 19.21 1.2K
14:28 19.19 19.19 19.18 19.18 3.3K
14:29 19.19 19.19 19.19 19.19 1.4K
14:33 19.22 19.22 19.22 19.22 0.8K
14:34 19.24 19.25 19.24 19.25 0.6K
14:35 19.22 19.22 19.22 19.22 2.5K
14:36 19.22 19.25 19.22 19.25 1.4K
14:38 19.24 19.24 19.24 19.24 0.3K
14:39 19.22 19.22 19.22 19.22 1.8K
14:43 19.22 19.22 19.21 19.20 2.6K
14:45 19.20 19.20 19.20 19.20 0.2K
14:46 19.21 19.21 19.21 19.21 0.3K
14:47 19.21 19.21 19.21 19.21 0.2K
14:48 19.22 19.22 19.20 19.20 2.7K
14:49 19.21 19.21 19.21 19.21 1.9K
14:50 19.22 19.22 19.22 19.22 1.0K
14:51 19.22 19.22 19.22 19.22 0.1K
14:52 19.22 19.22 19.22 19.22 0.5K
14:53 19.23 19.23 19.23 19.23 2.1K
14:55 19.23 19.25 19.23 19.25 0.5K
14:56 19.24 19.24 19.24 19.24 2.9K
14:57 19.22 19.22 19.21 19.21 1.6K
14:58 19.21 19.21 19.21 19.21 1.2K
14:59 19.20 19.20 19.20 19.20 0.6K
15:00 19.20 19.20 19.17 19.17 5.2K
15:01 19.15 19.17 19.15 19.17 3.6K
15:04 19.16 19.18 19.16 19.18 3.8K
15:05 19.16 19.16 19.16 19.16 1.2K
15:06 19.16 19.16 19.14 19.16 10.3K
15:07 19.16 19.16 19.16 19.16 0.8K
15:08 19.17 19.19 19.17 19.18 5.0K
15:10 19.20 19.20 19.19 19.20 1.6K
15:11 19.16 19.16 19.16 19.16 0.8K
15:12 19.16 19.16 19.16 19.16 2.4K
15:13 19.16 19.16 19.16 19.16 0.1K
15:14 19.15 19.17 19.15 19.17 0.7K
15:15 19.15 19.15 19.15 19.15 3.4K
15:17 19.15 19.15 19.15 19.15 0.7K
15:18 19.16 19.16 19.16 19.16 1.6K
15:19 19.15 19.15 19.15 19.15 0.7K
15:20 19.14 19.16 19.14 19.15 2.4K
15:21 19.14 19.14 19.14 19.14 0.6K
15:22 19.14 19.14 19.14 19.14 0.9K
15:24 19.15 19.15 19.15 19.15 0.4K
15:25 19.14 19.14 19.14 19.14 0.7K
15:26 19.16 19.16 19.16 19.16 10.9K
15:27 19.17 19.17 19.17 19.17 0.9K
15:28 19.19 19.19 19.19 19.18 0.5K
15:29 19.18 19.21 19.18 19.21 7.2K
15:30 19.18 19.22 19.18 19.22 2.3K
15:31 19.23 19.24 19.21 19.22 2.4K
15:32 19.23 19.23 19.22 19.23 2.1K
15:34 19.22 19.29 19.22 19.29 4.6K
15:35 19.33 19.33 19.30 19.30 0.7K
15:36 19.32 19.32 19.29 19.29 2.3K
15:37 19.29 19.29 19.29 19.29 0.7K
15:38 19.28 19.28 19.28 19.28 2.5K
15:39 19.27 19.29 19.27 19.29 4.7K
15:40 19.28 19.28 19.28 19.28 0.4K
15:41 19.28 19.29 19.28 19.28 0.5K
15:42 19.28 19.29 19.28 19.29 1.1K
15:43 19.29 19.29 19.28 19.28 1.1K
15:45 19.28 19.32 19.28 19.31 6.7K
15:46 19.25 19.26 19.24 19.24 2.3K
15:47 19.29 19.31 19.29 19.31 10.2K
15:48 19.27 19.27 19.27 19.27 1.3K
15:49 19.26 19.30 19.26 19.28 7.5K
15:50 19.26 19.28 19.26 19.27 4.4K
15:51 19.27 19.27 19.26 19.26 4.1K
15:52 19.28 19.31 19.28 19.31 5.9K
15:53 19.32 19.32 19.31 19.31 1.8K
15:54 19.31 19.31 19.31 19.31 3.8K
15:55 19.30 19.31 19.28 19.28 13.8K
15:56 19.28 19.28 19.25 19.25 4.9K
15:57 19.24 19.25 19.24 19.24 17.3K
15:58 19.23 19.28 19.23 19.26 22.5K
15:59 19.27 19.28 19.23 19.24 92.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし