コンパス・ミネラルズ・インターナショナル (CMP)

CMP
🏛️ アメリカ →
19.36
最終更新: 2025-10-02
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 20.20 20.20 20.20 20.20 7.7K
09:31 20.27 20.27 20.07 20.07 1.5K
09:37 20.23 20.23 20.09 20.09 1.2K
09:42 20.12 20.12 20.12 20.12 1.6K
09:44 20.13 20.13 20.13 20.13 0.5K
09:46 20.10 20.10 20.10 20.10 0.3K
09:48 20.06 20.06 20.06 20.06 0.3K
09:49 20.10 20.10 20.10 20.10 2.2K
09:52 20.10 20.10 20.06 20.06 0.8K
09:53 20.10 20.10 20.10 20.10 0.1K
09:54 20.15 20.15 20.15 20.15 1.3K
09:55 20.17 20.17 20.17 20.17 0.5K
09:56 20.07 20.07 20.07 20.07 2.0K
09:57 20.10 20.10 20.10 20.10 0.2K
09:58 20.11 20.11 20.11 20.11 0.4K
09:59 20.08 20.08 20.07 20.07 1.5K
10:00 20.07 20.11 20.01 20.11 6.8K
10:03 20.12 20.12 20.12 20.11 1.1K
10:06 20.11 20.11 20.09 20.09 2.3K
10:07 20.12 20.12 20.12 20.12 0.1K
10:08 20.11 20.11 20.08 20.11 2.1K
10:09 20.05 20.05 20.02 20.02 1.3K
10:11 20.07 20.08 20.07 20.08 1.3K
10:12 20.13 20.13 20.13 20.13 1.5K
10:16 20.06 20.07 20.06 20.07 1.7K
10:18 20.06 20.06 20.05 20.05 1.1K
10:19 20.02 20.02 20.02 20.02 0.3K
10:21 19.98 20.03 19.98 20.03 0.3K
10:22 19.98 19.98 19.98 19.98 0.1K
10:23 19.98 19.98 19.98 19.98 1.0K
10:25 19.99 19.99 19.99 19.99 0.2K
10:26 19.99 19.99 19.99 19.99 0.3K
10:27 20.03 20.03 20.03 20.03 0.6K
10:29 19.99 19.99 19.99 19.99 0.6K
10:31 19.99 20.04 19.99 20.04 2.2K
10:33 20.04 20.04 20.04 20.04 0.5K
10:34 19.99 19.99 19.98 19.99 2.1K
10:36 19.99 20.01 19.99 20.00 2.5K
10:37 20.02 20.02 20.00 20.00 1.5K
10:39 19.98 19.98 19.98 19.98 1.6K
10:40 19.98 19.98 19.95 19.95 1.7K
10:41 19.92 19.92 19.92 19.92 1.6K
10:42 19.92 19.92 19.92 19.92 0.2K
10:43 19.92 19.92 19.92 19.92 0.4K
10:44 19.92 19.92 19.92 19.92 0.6K
10:45 19.88 19.89 19.88 19.89 1.3K
10:46 19.90 19.90 19.90 19.90 1.0K
10:47 19.91 19.93 19.91 19.93 1.3K
10:48 19.94 19.94 19.94 19.94 0.8K
10:50 19.93 19.93 19.93 19.93 1.0K
10:52 19.93 19.93 19.93 19.93 0.2K
10:53 19.90 19.92 19.90 19.92 1.8K
10:55 19.90 19.90 19.87 19.86 0.2K
10:56 19.87 19.87 19.87 19.87 0.8K
10:58 19.87 19.87 19.87 19.87 0.1K
10:59 19.86 19.86 19.86 19.86 0.3K
11:00 19.85 19.89 19.85 19.89 2.2K
11:01 19.89 19.89 19.89 19.89 1.5K
11:03 19.93 19.93 19.93 19.93 0.4K
11:05 19.89 19.92 19.89 19.92 1.3K
11:06 19.92 19.92 19.92 19.92 0.4K
11:07 19.91 19.91 19.91 19.91 1.3K
11:08 19.91 19.91 19.91 19.91 2.1K
11:11 19.92 19.94 19.92 19.94 1.3K
11:12 19.95 19.95 19.95 19.95 0.3K
11:14 19.96 19.96 19.95 19.95 1.4K
11:16 19.94 19.97 19.94 19.97 0.9K
11:17 19.96 19.96 19.96 19.96 0.1K
11:18 19.93 19.96 19.92 19.96 2.6K
11:21 19.95 20.01 19.95 20.01 2.4K
11:23 20.06 20.06 20.06 20.06 0.6K
11:24 20.07 20.07 20.07 20.07 0.6K
11:25 20.04 20.04 20.04 20.04 2.2K
11:30 20.04 20.04 20.04 20.04 0.8K
11:32 20.03 20.03 19.97 19.97 11.2K
11:34 19.86 19.86 19.85 19.85 1.6K
11:35 19.87 19.87 19.87 19.87 2.7K
11:37 19.86 19.86 19.86 19.86 0.5K
11:38 19.86 19.86 19.86 19.86 0.3K
11:39 19.86 19.86 19.86 19.86 1.0K
11:41 19.75 19.75 19.72 19.74 23.4K
11:42 19.78 19.78 19.78 19.78 0.7K
11:43 19.79 19.79 19.79 19.79 1.5K
11:44 19.77 19.77 19.77 19.77 0.6K
11:45 19.79 19.79 19.79 19.79 1.2K
11:46 19.81 19.81 19.81 19.81 2.0K
11:47 19.80 19.80 19.75 19.75 0.6K
11:48 19.79 19.79 19.79 19.79 1.0K
11:50 19.76 19.76 19.76 19.76 0.6K
11:52 19.76 19.76 19.76 19.76 0.7K
11:53 19.77 19.77 19.74 19.74 1.6K
11:55 19.75 19.75 19.75 19.75 0.9K
11:56 19.77 19.77 19.77 19.77 0.6K
11:58 19.79 19.79 19.79 19.79 0.2K
11:59 19.79 19.79 19.79 19.79 0.9K
12:01 19.81 19.81 19.81 19.81 1.2K
12:04 19.82 19.83 19.82 19.83 0.7K
12:05 19.83 19.83 19.83 19.83 0.6K
12:07 19.82 19.82 19.82 19.82 0.4K
12:08 19.82 19.82 19.82 19.82 0.3K
12:09 19.82 19.82 19.82 19.82 0.5K
12:10 19.82 19.82 19.82 19.82 0.3K
12:11 19.82 19.82 19.82 19.82 0.3K
12:12 19.81 19.84 19.81 19.84 1.8K
12:13 19.84 19.84 19.84 19.84 1.0K
12:15 19.85 19.85 19.81 19.81 1.4K
12:16 19.83 19.83 19.83 19.83 0.3K
12:17 19.82 19.82 19.82 19.82 1.0K
12:19 19.82 19.82 19.82 19.82 0.6K
12:20 19.78 19.78 19.78 19.78 1.3K
12:21 19.78 19.78 19.78 19.78 0.8K
12:23 19.79 19.79 19.78 19.78 0.7K
12:25 19.77 19.77 19.77 19.77 1.3K
12:30 19.78 19.78 19.78 19.78 1.9K
12:35 19.78 19.78 19.77 19.77 0.7K
12:36 19.76 19.76 19.76 19.76 0.4K
12:37 19.74 19.74 19.74 19.74 1.0K
12:38 19.74 19.74 19.74 19.74 0.3K
12:39 19.75 19.75 19.75 19.75 1.1K
12:41 19.76 19.76 19.76 19.76 0.6K
12:45 19.74 19.74 19.73 19.73 1.2K
12:46 19.73 19.74 19.73 19.74 0.9K
12:47 19.78 19.78 19.78 19.78 1.1K
12:48 19.81 19.81 19.81 19.81 0.7K
12:49 19.81 19.81 19.81 19.81 1.1K
12:51 19.82 19.82 19.82 19.82 0.5K
12:53 19.82 19.82 19.82 19.82 0.2K
12:54 19.82 19.82 19.80 19.80 3.3K
12:59 19.77 19.77 19.77 19.77 2.8K
13:00 19.79 19.79 19.79 19.79 0.5K
13:02 19.79 19.79 19.76 19.76 0.7K
13:03 19.76 19.76 19.76 19.76 0.9K
13:04 19.75 19.75 19.75 19.75 1.2K
13:06 19.75 19.75 19.75 19.75 1.1K
13:07 19.73 19.73 19.73 19.73 0.6K
13:08 19.68 19.68 19.66 19.66 2.8K
13:10 19.65 19.65 19.65 19.65 1.9K
13:13 19.69 19.69 19.69 19.69 0.6K
13:16 19.67 19.68 19.67 19.68 0.6K
13:17 19.69 19.69 19.69 19.69 0.5K
13:19 19.65 19.65 19.65 19.65 1.6K
13:20 19.66 19.66 19.66 19.66 0.4K
13:22 19.67 19.67 19.67 19.67 1.3K
13:24 19.66 19.66 19.66 19.66 0.6K
13:26 19.66 19.66 19.66 19.66 0.7K
13:28 19.66 19.66 19.66 19.66 1.0K
13:30 19.67 19.67 19.66 19.66 0.4K
13:31 19.66 19.66 19.66 19.66 0.6K
13:32 19.65 19.65 19.65 19.65 0.2K
13:33 19.63 19.64 19.63 19.64 2.0K
13:34 19.63 19.63 19.63 19.63 0.6K
13:35 19.61 19.61 19.61 19.61 4.6K
13:37 19.60 19.60 19.60 19.60 0.3K
13:39 19.58 19.58 19.58 19.58 3.3K
13:40 19.64 19.64 19.64 19.64 1.5K
13:43 19.63 19.64 19.62 19.64 1.1K
13:46 19.64 19.64 19.64 19.64 1.5K
13:49 19.65 19.65 19.65 19.65 0.5K
13:50 19.63 19.63 19.63 19.63 0.8K
13:51 19.63 19.63 19.63 19.63 0.5K
13:52 19.63 19.63 19.63 19.63 0.3K
13:53 19.63 19.63 19.61 19.61 1.3K
13:54 19.62 19.62 19.62 19.61 0.4K
13:55 19.62 19.62 19.62 19.61 0.7K
13:56 19.62 19.62 19.62 19.62 3.3K
14:02 19.58 19.58 19.58 19.58 0.4K
14:03 19.58 19.58 19.58 19.58 0.2K
14:04 19.57 19.57 19.57 19.57 0.8K
14:05 19.60 19.60 19.60 19.60 3.3K
14:07 19.63 19.63 19.63 19.63 0.5K
14:08 19.62 19.62 19.62 19.61 0.6K
14:09 19.60 19.60 19.60 19.60 1.2K
14:13 19.61 19.61 19.61 19.61 0.7K
14:14 19.60 19.60 19.60 19.60 1.7K
14:16 19.59 19.59 19.59 19.59 1.5K
14:18 19.64 19.64 19.64 19.64 2.3K
14:20 19.64 19.64 19.64 19.64 0.7K
14:23 19.65 19.65 19.65 19.65 0.5K
14:24 19.65 19.65 19.65 19.65 0.4K
14:25 19.64 19.64 19.59 19.59 2.2K
14:26 19.59 19.59 19.59 19.59 1.2K
14:27 19.55 19.55 19.55 19.55 2.3K
14:32 19.56 19.56 19.56 19.56 1.4K
14:34 19.59 19.59 19.59 19.59 0.5K
14:35 19.59 19.59 19.59 19.59 0.9K
14:37 19.58 19.58 19.58 19.58 0.5K
14:39 19.58 19.58 19.58 19.58 0.8K
14:40 19.59 19.59 19.58 19.58 1.4K
14:41 19.57 19.57 19.57 19.57 1.1K
14:42 19.55 19.55 19.55 19.55 1.4K
14:45 19.54 19.54 19.54 19.54 0.8K
14:47 19.53 19.55 19.53 19.55 1.5K
14:48 19.56 19.56 19.56 19.56 0.8K
14:52 19.54 19.54 19.54 19.54 1.9K
14:55 19.54 19.54 19.54 19.54 0.5K
14:56 19.54 19.55 19.54 19.55 2.3K
14:58 19.58 19.58 19.58 19.58 0.5K
14:59 19.57 19.57 19.57 19.57 13.2K
15:00 19.59 19.59 19.59 19.59 0.7K
15:01 19.59 19.59 19.59 19.59 0.9K
15:02 19.58 19.58 19.58 19.58 0.7K
15:04 19.58 19.58 19.55 19.56 3.2K
15:05 19.59 19.59 19.59 19.59 1.2K
15:06 19.59 19.59 19.59 19.59 0.3K
15:07 19.61 19.61 19.61 19.61 0.9K
15:09 19.59 19.59 19.59 19.59 2.5K
15:11 19.57 19.58 19.57 19.58 2.2K
15:14 19.57 19.57 19.57 19.57 0.5K
15:15 19.57 19.57 19.57 19.57 1.3K
15:16 19.55 19.55 19.55 19.55 0.5K
15:17 19.55 19.55 19.55 19.55 0.7K
15:18 19.56 19.56 19.54 19.54 2.1K
15:20 19.49 19.50 19.49 19.50 5.7K
15:23 19.46 19.46 19.46 19.45 3.7K
15:24 19.49 19.49 19.47 19.49 3.1K
15:25 19.46 19.46 19.46 19.46 4.4K
15:26 19.47 19.52 19.47 19.52 5.8K
15:27 19.56 19.56 19.56 19.56 0.7K
15:28 19.56 19.56 19.56 19.56 1.2K
15:30 19.56 19.56 19.56 19.56 0.2K
15:31 19.56 19.58 19.56 19.58 2.1K
15:32 19.61 19.61 19.61 19.61 4.5K
15:36 19.61 19.61 19.61 19.61 1.7K
15:38 19.61 19.61 19.61 19.61 0.4K
15:39 19.62 19.62 19.62 19.62 1.7K
15:41 19.61 19.61 19.60 19.60 3.4K
15:42 19.60 19.61 19.60 19.61 3.9K
15:45 19.63 19.63 19.63 19.63 0.4K
15:46 19.64 19.64 19.64 19.64 0.2K
15:47 19.63 19.63 19.60 19.60 2.8K
15:48 19.62 19.62 19.62 19.61 2.1K
15:49 19.60 19.60 19.60 19.60 1.8K
15:50 19.58 19.58 19.58 19.58 2.6K
15:52 19.62 19.65 19.62 19.65 4.7K
15:53 19.65 19.65 19.65 19.65 2.5K
15:54 19.64 19.66 19.64 19.66 1.4K
15:55 19.62 19.62 19.62 19.62 4.0K
15:56 19.66 19.66 19.63 19.66 5.9K
15:57 19.65 19.65 19.64 19.65 6.4K
15:58 19.66 19.66 19.64 19.65 10.0K
15:59 19.64 19.67 19.64 19.66 100.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし