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 19.86 19.86 19.86 19.86 9.6K
09:31 19.65 19.81 19.65 19.81 1.5K
09:33 19.81 19.84 19.81 19.84 0.6K
09:35 19.81 19.83 19.65 19.65 1.8K
09:36 19.64 19.64 19.64 19.64 0.6K
09:37 19.51 19.51 19.51 19.51 0.3K
09:38 19.63 19.63 19.58 19.58 1.4K
09:42 19.57 19.57 19.57 19.57 0.7K
09:43 19.57 19.57 19.57 19.57 0.6K
09:44 19.63 19.63 19.63 19.63 4.5K
09:47 19.66 19.66 19.66 19.66 1.0K
09:48 19.63 19.63 19.63 19.63 0.6K
09:50 19.66 19.66 19.63 19.63 0.8K
09:51 19.63 19.63 19.63 19.63 0.8K
09:54 19.66 19.66 19.66 19.66 0.8K
09:55 19.67 19.69 19.67 19.69 0.8K
09:56 19.70 19.70 19.70 19.70 1.6K
10:00 19.73 19.79 19.73 19.79 2.0K
10:01 19.75 19.75 19.75 19.75 1.3K
10:04 19.71 19.71 19.71 19.70 0.4K
10:07 19.74 19.74 19.74 19.74 1.3K
10:09 19.75 19.75 19.75 19.75 0.8K
10:11 19.79 19.88 19.79 19.88 5.3K
10:12 19.88 19.89 19.88 19.89 2.9K
10:13 19.89 19.89 19.88 19.88 2.1K
10:14 19.93 19.93 19.93 19.93 1.2K
10:15 19.93 19.93 19.93 19.93 0.8K
10:17 19.90 19.91 19.90 19.91 0.7K
10:18 19.93 19.96 19.93 19.96 1.1K
10:19 19.96 19.96 19.96 19.96 0.7K
10:20 19.98 19.98 19.98 19.98 0.8K
10:22 19.93 19.93 19.91 19.91 2.0K
10:24 19.91 19.91 19.91 19.91 0.2K
10:25 19.91 19.91 19.89 19.89 3.6K
10:26 19.90 19.90 19.89 19.89 17.6K
10:27 19.91 19.91 19.91 19.91 0.1K
10:28 19.90 19.91 19.87 19.86 12.4K
10:29 19.92 19.92 19.92 19.92 5.8K
10:31 19.95 19.95 19.95 19.95 0.4K
10:32 19.93 19.93 19.93 19.93 0.6K
10:34 19.92 19.92 19.92 19.92 0.6K
10:35 19.94 19.94 19.94 19.94 0.8K
10:36 19.95 19.95 19.95 19.95 0.2K
10:37 19.92 19.92 19.89 19.91 3.6K
10:38 19.92 19.92 19.91 19.91 3.4K
10:40 19.93 19.93 19.93 19.93 0.8K
10:41 19.94 19.94 19.88 19.88 1.9K
10:43 19.84 19.84 19.84 19.84 0.4K
10:44 19.85 19.85 19.84 19.84 2.9K
10:47 19.84 19.86 19.84 19.86 0.3K
10:48 19.90 19.90 19.89 19.89 3.5K
10:49 19.88 19.88 19.88 19.88 0.3K
10:50 19.88 19.88 19.81 19.81 4.3K
10:52 19.81 19.81 19.78 19.80 2.2K
10:53 19.79 19.79 19.74 19.74 1.2K
10:54 19.74 19.74 19.72 19.72 0.6K
10:57 19.71 19.71 19.71 19.71 1.4K
10:59 19.72 19.72 19.72 19.72 0.2K
11:00 19.66 19.66 19.66 19.66 1.8K
11:01 19.63 19.64 19.63 19.64 0.6K
11:02 19.62 19.62 19.62 19.62 0.6K
11:03 19.61 19.61 19.60 19.60 1.9K
11:05 19.63 19.63 19.63 19.63 1.3K
11:06 19.65 19.65 19.63 19.63 0.2K
11:07 19.69 19.69 19.69 19.69 0.9K
11:08 19.67 19.68 19.67 19.68 0.9K
11:09 19.61 19.62 19.61 19.62 2.7K
11:15 19.58 19.58 19.58 19.58 0.4K
11:17 19.57 19.57 19.57 19.57 0.3K
11:19 19.56 19.57 19.56 19.57 1.7K
11:22 19.58 19.58 19.58 19.58 0.1K
11:23 19.58 19.58 19.58 19.58 0.4K
11:25 19.60 19.60 19.60 19.60 0.7K
11:27 19.56 19.58 19.56 19.58 0.5K
11:29 19.60 19.63 19.60 19.63 8.9K
11:31 19.62 19.62 19.62 19.62 0.3K
11:32 19.64 19.64 19.64 19.64 1.3K
11:34 19.61 19.61 19.61 19.61 0.9K
11:35 19.59 19.60 19.59 19.60 1.6K
11:36 19.59 19.59 19.59 19.59 0.4K
11:38 19.60 19.60 19.60 19.60 0.2K
11:39 19.60 19.60 19.60 19.60 0.4K
11:40 19.61 19.61 19.61 19.61 0.4K
11:41 19.60 19.60 19.60 19.60 1.0K
11:42 19.59 19.59 19.59 19.59 0.3K
11:43 19.57 19.57 19.56 19.56 2.1K
11:44 19.54 19.54 19.54 19.54 0.1K
11:45 19.54 19.54 19.54 19.54 1.1K
11:46 19.53 19.53 19.53 19.53 0.4K
11:48 19.52 19.52 19.52 19.52 0.3K
11:49 19.52 19.52 19.52 19.52 0.4K
11:52 19.52 19.52 19.52 19.52 0.2K
11:53 19.53 19.53 19.53 19.53 0.5K
11:54 19.54 19.54 19.54 19.54 0.5K
11:55 19.50 19.50 19.50 19.50 0.9K
11:56 19.49 19.49 19.49 19.49 0.4K
11:58 19.51 19.51 19.51 19.51 3.1K
11:59 19.50 19.50 19.50 19.50 0.4K
12:00 19.49 19.51 19.49 19.51 0.6K
12:01 19.49 19.49 19.49 19.49 0.1K
12:04 19.47 19.47 19.47 19.47 1.1K
12:06 19.41 19.41 19.41 19.41 1.1K
12:07 19.39 19.39 19.38 19.38 1.5K
12:08 19.39 19.39 19.39 19.39 1.6K
12:10 19.41 19.41 19.41 19.41 0.3K
12:11 19.39 19.39 19.37 19.37 2.2K
12:13 19.40 19.40 19.40 19.40 0.6K
12:14 19.38 19.38 19.37 19.37 0.6K
12:16 19.35 19.35 19.35 19.35 2.4K
12:17 19.34 19.34 19.33 19.33 0.3K
12:18 19.36 19.36 19.33 19.33 2.0K
12:20 19.27 19.27 19.26 19.26 1.1K
12:21 19.29 19.29 19.29 19.29 2.3K
12:23 19.32 19.32 19.32 19.32 1.5K
12:27 19.34 19.34 19.34 19.34 1.4K
12:28 19.37 19.37 19.37 19.36 0.9K
12:29 19.36 19.36 19.36 19.36 0.6K
12:30 19.36 19.36 19.36 19.36 0.4K
12:32 19.34 19.34 19.34 19.34 0.4K
12:33 19.33 19.33 19.33 19.33 0.1K
12:34 19.34 19.34 19.34 19.34 0.7K
12:35 19.36 19.36 19.36 19.36 0.7K
12:36 19.34 19.34 19.34 19.34 0.6K
12:37 19.34 19.34 19.33 19.33 0.3K
12:38 19.33 19.33 19.32 19.32 1.2K
12:39 19.32 19.32 19.32 19.32 1.0K
12:41 19.31 19.31 19.31 19.31 3.0K
12:42 19.34 19.34 19.33 19.33 2.2K
12:43 19.35 19.35 19.35 19.35 0.4K
12:46 19.35 19.35 19.35 19.35 0.6K
12:47 19.36 19.36 19.36 19.36 1.5K
12:49 19.37 19.37 19.37 19.37 0.1K
12:50 19.37 19.37 19.37 19.37 0.6K
12:51 19.28 19.30 19.28 19.30 6.5K
12:53 19.30 19.30 19.28 19.28 5.8K
12:54 19.28 19.28 19.28 19.28 0.6K
12:57 19.26 19.26 19.26 19.26 0.5K
12:58 19.25 19.29 19.25 19.29 14.6K
12:59 19.29 19.32 19.26 19.27 6.1K
13:00 19.28 19.38 19.28 19.38 17.5K
13:02 19.40 19.40 19.40 19.40 0.6K
13:03 19.34 19.34 19.34 19.34 2.4K
13:04 19.34 19.34 19.34 19.34 0.3K
13:05 19.34 19.34 19.34 19.34 1.4K
13:07 19.33 19.33 19.31 19.31 4.8K
13:08 19.35 19.35 19.35 19.35 2.6K
13:10 19.31 19.36 19.31 19.36 3.9K
13:11 19.44 19.44 19.44 19.44 1.8K
13:12 19.37 19.37 19.37 19.37 2.0K
13:14 19.36 19.38 19.36 19.38 7.3K
13:16 19.38 19.38 19.37 19.37 1.2K
13:17 19.38 19.38 19.37 19.37 1.9K
13:18 19.39 19.40 19.39 19.40 1.6K
13:19 19.42 19.42 19.42 19.42 0.3K
13:20 19.42 19.42 19.42 19.42 0.2K
13:21 19.42 19.42 19.42 19.42 0.3K
13:22 19.39 19.39 19.39 19.39 1.1K
13:23 19.37 19.39 19.37 19.39 6.6K
13:25 19.36 19.39 19.36 19.39 1.6K
13:26 19.38 19.39 19.38 19.39 0.6K
13:27 19.40 19.40 19.38 19.38 2.4K
13:28 19.38 19.38 19.34 19.34 21.5K
13:29 19.39 19.39 19.33 19.33 1.5K
13:30 19.34 19.34 19.34 19.34 4.4K
13:32 19.32 19.32 19.31 19.32 2.7K
13:33 19.32 19.32 19.30 19.30 1.4K
13:35 19.30 19.30 19.29 19.29 0.5K
13:37 19.27 19.27 19.27 19.27 0.3K
13:38 19.28 19.30 19.28 19.30 1.5K
13:40 19.29 19.29 19.29 19.29 0.1K
13:41 19.29 19.29 19.29 19.29 1.7K
13:42 19.27 19.27 19.27 19.27 3.9K
13:45 19.28 19.28 19.28 19.27 0.4K
13:46 19.26 19.26 19.26 19.26 0.4K
13:47 19.26 19.26 19.25 19.25 1.4K
13:48 19.23 19.23 19.23 19.23 0.8K
13:49 19.23 19.25 19.23 19.25 2.4K
13:50 19.26 19.26 19.26 19.26 0.5K
13:51 19.26 19.26 19.26 19.26 0.9K
13:54 19.26 19.26 19.26 19.26 0.7K
13:55 19.27 19.27 19.27 19.27 1.2K
13:56 19.25 19.25 19.25 19.25 0.3K
13:57 19.25 19.27 19.25 19.27 1.5K
13:59 19.26 19.26 19.25 19.25 1.2K
14:00 19.25 19.26 19.25 19.26 3.0K
14:01 19.26 19.26 19.24 19.24 1.4K
14:02 19.24 19.24 19.24 19.24 0.6K
14:03 19.19 19.19 19.19 19.19 6.7K
14:04 19.17 19.17 19.17 19.17 0.5K
14:05 19.17 19.17 19.17 19.17 1.9K
14:06 19.18 19.18 19.18 19.18 0.4K
14:07 19.16 19.16 19.16 19.16 0.8K
14:08 19.17 19.17 19.17 19.17 0.9K
14:10 19.16 19.16 19.15 19.15 1.8K
14:12 19.13 19.14 19.12 19.14 1.9K
14:13 19.13 19.13 19.13 19.13 1.1K
14:14 19.11 19.11 19.11 19.11 0.4K
14:15 19.10 19.10 19.09 19.09 5.1K
14:17 19.07 19.07 19.07 19.07 2.4K
14:18 19.08 19.08 18.99 18.99 13.9K
14:19 18.99 19.01 18.99 19.01 4.0K
14:20 19.03 19.04 19.03 19.04 5.9K
14:22 19.12 19.12 19.12 19.12 1.4K
14:23 19.12 19.12 19.12 19.12 0.5K
14:24 19.15 19.15 19.15 19.15 0.4K
14:25 19.15 19.15 19.15 19.15 0.3K
14:26 19.16 19.17 19.16 19.17 0.9K
14:27 19.17 19.17 19.17 19.17 0.9K
14:29 19.17 19.18 19.17 19.18 1.0K
14:31 19.18 19.18 19.16 19.17 3.7K
14:35 19.17 19.17 19.17 19.17 1.6K
14:37 19.16 19.16 19.16 19.16 0.2K
14:38 19.16 19.16 19.16 19.16 0.2K
14:39 19.16 19.16 19.16 19.16 0.4K
14:41 19.14 19.15 19.14 19.15 2.7K
14:43 19.16 19.16 19.16 19.16 0.5K
14:44 19.16 19.16 19.16 19.16 0.5K
14:46 19.15 19.15 19.15 19.15 0.3K
14:47 19.15 19.15 19.15 19.15 0.3K
14:48 19.16 19.16 19.16 19.16 0.9K
14:49 19.17 19.17 19.16 19.16 0.5K
14:50 19.16 19.16 19.14 19.15 3.6K
14:51 19.15 19.18 19.15 19.18 5.8K
14:52 19.19 19.19 19.19 19.19 1.2K
14:53 19.18 19.18 19.18 19.18 0.1K
14:54 19.17 19.17 19.17 19.17 1.7K
14:55 19.16 19.16 19.16 19.16 1.6K
14:56 19.15 19.15 19.15 19.15 0.4K
14:57 19.15 19.16 19.15 19.16 2.4K
14:58 19.17 19.17 19.17 19.17 0.3K
14:59 19.16 19.17 19.16 19.17 1.1K
15:00 19.18 19.18 19.18 19.18 0.9K
15:01 19.18 19.18 19.18 19.18 0.3K
15:02 19.18 19.18 19.17 19.17 1.7K
15:03 19.18 19.19 19.18 19.19 2.2K
15:04 19.19 19.20 19.19 19.20 1.7K
15:05 19.21 19.23 19.21 19.22 1.1K
15:06 19.22 19.22 19.20 19.21 0.9K
15:07 19.21 19.22 19.21 19.22 3.5K
15:08 19.22 19.24 19.22 19.24 2.0K
15:09 19.26 19.26 19.26 19.26 0.8K
15:10 19.27 19.28 19.26 19.28 1.9K
15:11 19.27 19.27 19.27 19.27 1.5K
15:12 19.26 19.26 19.26 19.26 1.4K
15:13 19.27 19.27 19.27 19.27 0.8K
15:14 19.27 19.27 19.27 19.27 0.2K
15:15 19.26 19.26 19.26 19.26 0.8K
15:16 19.24 19.24 19.23 19.23 4.6K
15:18 19.25 19.25 19.21 19.21 4.9K
15:19 19.21 19.21 19.21 19.21 1.8K
15:20 19.21 19.21 19.21 19.21 0.4K
15:22 19.21 19.22 19.21 19.22 2.4K
15:23 19.25 19.27 19.25 19.27 3.0K
15:24 19.28 19.30 19.28 19.30 1.8K
15:25 19.30 19.30 19.30 19.30 0.4K
15:26 19.30 19.30 19.28 19.29 3.7K
15:28 19.29 19.29 19.29 19.29 0.7K
15:29 19.28 19.28 19.27 19.27 2.7K
15:30 19.28 19.28 19.27 19.27 0.8K
15:31 19.27 19.27 19.27 19.27 0.6K
15:32 19.28 19.28 19.28 19.27 0.7K
15:33 19.26 19.26 19.25 19.25 2.4K
15:34 19.27 19.27 19.27 19.27 0.4K
15:35 19.30 19.30 19.29 19.29 4.0K
15:37 19.29 19.29 19.29 19.29 0.8K
15:38 19.29 19.29 19.29 19.29 0.1K
15:39 19.29 19.29 19.29 19.29 1.0K
15:40 19.29 19.31 19.29 19.31 3.4K
15:41 19.31 19.32 19.31 19.32 1.6K
15:42 19.32 19.32 19.32 19.32 1.7K
15:43 19.32 19.32 19.32 19.32 0.9K
15:44 19.30 19.30 19.30 19.30 3.3K
15:45 19.31 19.31 19.31 19.31 1.9K
15:46 19.32 19.33 19.32 19.33 4.0K
15:47 19.33 19.33 19.31 19.31 3.2K
15:48 19.31 19.31 19.31 19.31 0.4K
15:49 19.31 19.32 19.31 19.32 4.5K
15:50 19.31 19.32 19.31 19.31 4.9K
15:52 19.32 19.33 19.32 19.33 3.9K
15:53 19.33 19.33 19.30 19.30 6.2K
15:54 19.30 19.30 19.25 19.25 4.1K
15:55 19.27 19.29 19.27 19.28 7.1K
15:56 19.27 19.27 19.25 19.25 6.7K
15:57 19.26 19.28 19.26 19.28 4.8K
15:58 19.28 19.28 19.28 19.28 7.7K
15:59 19.27 19.30 19.27 19.30 123.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし