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 18.87 19.09 18.87 19.09 8.4K
09:32 18.89 18.91 18.89 18.91 1.0K
09:33 18.89 18.91 18.88 18.88 1.6K
09:35 18.89 18.89 18.89 18.89 0.5K
09:36 19.15 19.15 18.88 18.88 1.4K
09:38 19.07 19.07 18.89 18.89 0.4K
09:39 18.89 18.89 18.88 18.88 0.6K
09:40 19.07 19.07 19.07 19.07 0.2K
09:41 19.00 19.00 19.00 19.00 0.7K
09:42 19.07 19.07 19.07 19.07 0.2K
09:45 19.07 19.07 19.07 19.07 0.6K
09:46 19.07 19.07 18.90 18.90 0.8K
09:47 18.91 18.91 18.91 18.91 0.5K
09:48 19.04 19.10 19.04 19.10 1.9K
09:49 19.00 19.11 18.88 18.88 1.4K
09:50 18.90 18.90 18.90 18.90 0.5K
09:51 19.00 19.00 19.00 19.00 0.7K
09:54 18.91 18.91 18.91 18.91 0.3K
09:55 18.99 18.99 18.99 18.99 0.2K
09:56 18.99 18.99 18.99 18.99 1.2K
09:59 18.94 18.98 18.92 18.92 4.4K
10:00 18.92 18.92 18.80 18.85 9.1K
10:01 18.85 18.85 18.85 18.85 0.5K
10:02 18.85 18.85 18.85 18.85 0.4K
10:04 18.68 18.77 18.68 18.75 4.6K
10:05 18.73 18.73 18.73 18.73 0.4K
10:06 18.77 18.77 18.77 18.77 0.4K
10:07 18.78 18.78 18.78 18.77 0.8K
10:10 18.80 18.80 18.80 18.80 0.6K
10:11 18.82 18.82 18.80 18.80 1.5K
10:12 18.86 18.86 18.86 18.86 0.3K
10:14 18.86 18.89 18.86 18.89 1.5K
10:16 18.82 18.82 18.82 18.82 1.6K
10:19 18.87 18.89 18.87 18.89 1.6K
10:21 18.89 18.89 18.89 18.89 0.2K
10:22 18.90 18.90 18.90 18.90 0.3K
10:23 18.92 18.92 18.92 18.92 1.3K
10:24 18.93 18.93 18.93 18.93 0.7K
10:26 18.93 18.93 18.93 18.93 0.2K
10:27 18.93 18.94 18.93 18.94 0.9K
10:28 18.94 18.94 18.94 18.94 1.6K
10:29 18.92 18.94 18.92 18.94 0.4K
10:30 18.94 18.94 18.94 18.94 0.6K
10:32 18.95 18.95 18.95 18.95 0.3K
10:33 18.97 18.97 18.97 18.97 0.5K
10:34 18.99 19.01 18.99 19.01 0.8K
10:36 19.00 19.00 19.00 19.00 0.5K
10:40 19.01 19.03 19.01 19.03 1.3K
10:41 19.02 19.02 19.02 19.02 0.1K
10:43 19.01 19.01 18.99 18.99 2.8K
10:44 18.99 18.99 18.99 18.99 0.4K
10:46 18.99 19.03 18.99 19.03 0.5K
10:48 19.05 19.05 19.01 19.01 0.3K
10:49 19.04 19.04 19.02 19.02 2.1K
10:50 19.03 19.04 19.03 19.03 0.8K
10:51 19.01 19.01 19.01 19.01 1.0K
10:52 19.04 19.04 19.04 19.04 1.1K
10:53 19.06 19.07 19.06 19.07 1.0K
10:54 19.05 19.05 19.05 19.05 0.8K
10:55 19.06 19.06 19.05 19.05 0.3K
10:56 19.07 19.07 19.04 19.04 3.9K
10:57 19.04 19.04 19.02 19.02 2.5K
10:58 19.01 19.01 19.01 19.01 2.2K
11:01 18.99 19.00 18.99 19.00 1.7K
11:02 19.03 19.03 19.03 19.03 1.1K
11:03 19.03 19.06 19.03 19.06 0.4K
11:04 19.00 19.04 19.00 19.04 1.4K
11:05 19.06 19.06 19.06 19.06 1.3K
11:06 19.07 19.12 19.07 19.12 0.9K
11:07 19.10 19.10 19.10 19.10 0.5K
11:09 19.10 19.11 19.09 19.11 2.7K
11:10 19.11 19.11 19.11 19.11 0.3K
11:11 19.11 19.11 19.11 19.11 2.3K
11:12 19.09 19.11 19.09 19.11 1.3K
11:13 19.11 19.11 19.11 19.11 0.6K
11:14 19.14 19.16 19.14 19.15 3.3K
11:15 19.15 19.15 19.13 19.14 2.6K
11:16 19.14 19.14 19.14 19.14 0.6K
11:17 19.13 19.13 19.13 19.13 0.3K
11:18 19.15 19.15 19.14 19.14 1.6K
11:19 19.14 19.14 19.14 19.14 1.8K
11:20 19.14 19.14 19.12 19.12 2.1K
11:21 19.13 19.13 19.12 19.12 0.7K
11:22 19.08 19.08 19.07 19.07 2.8K
11:23 19.05 19.05 19.05 19.05 1.3K
11:24 19.05 19.05 19.05 19.05 1.9K
11:25 19.04 19.06 19.04 19.06 1.2K
11:26 19.06 19.06 19.06 19.06 0.2K
11:27 19.06 19.06 19.06 19.06 0.2K
11:28 19.04 19.04 19.04 19.04 1.0K
11:29 19.05 19.06 19.03 19.06 1.4K
11:30 19.05 19.05 19.05 19.05 0.7K
11:32 19.06 19.06 19.06 19.06 0.6K
11:33 19.05 19.07 19.04 19.05 2.0K
11:34 19.05 19.05 19.05 19.05 0.8K
11:35 19.05 19.05 19.05 19.05 0.8K
11:36 19.06 19.06 19.01 19.01 4.2K
11:37 19.01 19.01 18.96 18.98 3.5K
11:38 18.94 18.96 18.94 18.96 1.3K
11:39 18.96 18.97 18.95 18.95 1.1K
11:40 18.95 18.96 18.95 18.96 1.9K
11:41 18.96 18.98 18.96 18.98 2.6K
11:42 18.98 18.98 18.97 18.97 0.9K
11:43 18.94 18.94 18.93 18.93 1.6K
11:44 18.95 18.95 18.95 18.95 0.1K
11:45 18.96 18.96 18.96 18.96 1.1K
11:47 18.98 18.98 18.98 18.98 0.5K
11:49 18.97 18.99 18.97 18.99 0.9K
11:50 19.00 19.00 18.99 18.99 0.5K
11:51 18.99 19.01 18.99 19.01 2.3K
11:52 19.01 19.01 18.99 19.00 1.5K
11:53 18.98 18.98 18.98 18.98 1.2K
11:56 19.02 19.02 19.02 19.02 1.0K
11:57 18.99 18.99 18.99 18.99 1.9K
11:58 18.99 19.00 18.98 19.00 2.8K
11:59 18.98 18.98 18.98 18.98 0.8K
12:01 18.99 18.99 18.99 18.99 0.1K
12:02 19.01 19.01 19.01 19.01 0.5K
12:03 19.01 19.04 19.01 19.04 0.8K
12:04 19.03 19.03 19.03 19.03 0.6K
12:05 19.04 19.04 19.04 19.04 0.5K
12:06 19.02 19.02 19.00 19.00 2.6K
12:07 18.98 18.98 18.98 18.98 0.5K
12:08 18.99 18.99 18.99 18.99 0.1K
12:09 18.99 18.99 18.97 18.97 0.8K
12:10 18.98 18.98 18.98 18.98 0.8K
12:12 18.97 18.97 18.97 18.97 1.5K
12:13 18.99 19.00 18.99 19.00 1.3K
12:14 19.01 19.01 19.01 19.01 0.8K
12:15 19.01 19.01 18.99 18.98 2.4K
12:16 18.97 18.98 18.97 18.98 1.8K
12:17 18.98 18.98 18.98 18.98 1.4K
12:18 18.94 18.94 18.94 18.93 0.9K
12:20 18.94 18.94 18.94 18.94 0.3K
12:21 18.94 18.94 18.94 18.94 1.0K
12:22 18.96 18.96 18.96 18.95 0.5K
12:23 18.95 18.96 18.95 18.96 0.2K
12:24 18.97 18.97 18.97 18.97 1.9K
12:28 18.97 18.98 18.97 18.98 1.4K
12:29 18.96 18.96 18.96 18.96 7.3K
12:31 18.91 18.91 18.91 18.91 2.1K
12:35 18.97 18.97 18.97 18.97 0.1K
12:36 18.97 18.97 18.97 18.97 1.5K
12:40 18.97 18.98 18.97 18.98 1.4K
12:43 18.97 18.97 18.97 18.97 0.3K
12:45 18.97 18.97 18.97 18.97 0.4K
12:47 18.97 18.97 18.95 18.95 9.4K
12:48 18.97 18.98 18.97 18.98 1.1K
12:49 18.98 18.99 18.98 18.99 0.8K
12:50 18.99 18.99 18.99 18.99 0.2K
12:51 18.99 18.99 18.99 18.99 0.3K
12:52 18.97 18.97 18.97 18.97 1.7K
12:56 18.98 18.98 18.98 18.98 0.2K
12:58 18.99 18.99 18.99 18.99 2.8K
13:00 19.02 19.02 19.02 19.02 0.5K
13:01 19.04 19.04 19.04 19.04 0.6K
13:02 19.06 19.06 19.06 19.06 1.0K
13:04 19.08 19.08 19.08 19.08 0.9K
13:05 19.06 19.06 19.06 19.06 1.2K
13:06 19.07 19.07 19.07 19.07 0.5K
13:07 19.07 19.07 19.07 19.07 0.9K
13:09 19.04 19.06 19.04 19.06 1.7K
13:11 19.05 19.05 19.05 19.05 0.7K
13:15 19.04 19.04 19.04 19.04 2.4K
13:16 19.01 19.01 19.01 19.01 0.3K
13:18 19.01 19.02 19.01 19.02 1.5K
13:20 19.01 19.01 18.99 18.99 1.1K
13:21 19.01 19.01 19.01 19.01 0.2K
13:23 19.01 19.01 19.00 19.00 0.5K
13:24 19.00 19.00 19.00 19.00 0.3K
13:26 19.02 19.02 18.98 18.98 0.4K
13:27 18.99 18.99 18.99 18.99 0.6K
13:31 19.00 19.00 19.00 19.00 0.9K
13:33 18.99 18.99 18.99 18.99 2.2K
13:34 19.00 19.00 19.00 19.00 0.5K
13:37 19.02 19.02 19.02 19.02 0.7K
13:41 19.03 19.04 19.03 19.04 2.4K
13:42 19.06 19.06 19.05 19.05 0.6K
13:43 19.05 19.05 19.05 19.05 9.7K
13:44 19.00 19.02 19.00 19.02 2.1K
13:45 19.01 19.01 19.01 19.01 0.8K
13:46 19.02 19.02 19.02 19.02 0.6K
13:50 19.02 19.02 19.01 19.01 0.6K
13:51 19.00 19.00 18.98 18.98 3.0K
13:53 19.01 19.01 19.00 19.00 0.4K
13:54 19.01 19.01 19.01 19.01 0.2K
13:55 19.01 19.01 18.98 18.98 1.8K
13:56 18.97 18.97 18.97 18.97 1.0K
13:58 18.96 18.96 18.96 18.96 0.1K
13:59 18.97 18.97 18.97 18.97 1.3K
14:02 18.96 18.96 18.96 18.96 0.4K
14:05 18.96 18.96 18.96 18.96 0.3K
14:06 18.97 19.00 18.97 19.00 3.2K
14:07 19.02 19.02 19.02 19.02 0.2K
14:08 19.03 19.03 19.01 19.01 2.0K
14:09 19.00 19.00 19.00 19.00 0.3K
14:10 19.02 19.02 19.00 19.00 0.8K
14:12 19.01 19.01 19.01 19.01 0.2K
14:13 19.01 19.01 19.01 19.01 0.7K
14:17 19.02 19.02 19.02 19.02 0.5K
14:19 19.02 19.02 19.02 19.02 0.4K
14:20 18.99 18.99 18.99 18.99 1.1K
14:21 19.02 19.05 19.02 19.05 1.5K
14:23 19.02 19.02 19.02 19.02 0.6K
14:25 18.99 19.00 18.99 19.00 1.8K
14:26 19.01 19.01 19.01 19.01 0.5K
14:29 19.00 19.00 19.00 19.00 0.6K
14:30 19.01 19.01 19.01 19.01 0.8K
14:33 19.02 19.02 19.02 19.02 0.8K
14:34 19.01 19.01 19.01 19.01 1.1K
14:35 19.02 19.02 19.02 19.02 0.6K
14:39 19.02 19.02 19.02 19.02 1.2K
14:43 19.02 19.02 19.02 19.02 0.2K
14:44 19.01 19.01 19.01 19.01 1.4K
14:47 19.01 19.01 19.00 19.00 2.0K
14:49 19.00 19.00 19.00 19.00 0.5K
14:52 19.01 19.01 19.01 19.01 0.3K
14:53 19.00 19.01 19.00 19.01 1.5K
14:54 19.01 19.01 19.01 19.01 1.3K
14:55 19.02 19.02 19.02 19.02 0.3K
14:56 19.03 19.03 19.03 19.02 0.7K
14:57 19.03 19.04 19.03 19.04 1.1K
14:58 19.05 19.05 19.05 19.05 1.2K
15:01 19.06 19.06 19.06 19.06 3.3K
15:03 19.06 19.06 19.06 19.06 0.9K
15:04 19.05 19.05 19.05 19.05 1.3K
15:06 19.05 19.05 19.05 19.05 0.4K
15:07 19.04 19.04 19.03 19.03 1.4K
15:08 19.03 19.03 19.03 19.03 0.6K
15:09 19.03 19.03 19.03 19.03 0.7K
15:11 19.02 19.06 19.02 19.06 3.1K
15:12 19.07 19.12 19.07 19.11 3.4K
15:16 19.11 19.11 19.11 19.11 0.6K
15:18 19.11 19.11 19.11 19.11 1.3K
15:19 19.10 19.10 19.10 19.10 2.5K
15:22 19.10 19.11 19.10 19.11 1.3K
15:23 19.10 19.10 19.09 19.09 4.6K
15:25 19.10 19.10 19.10 19.10 2.3K
15:28 19.11 19.11 19.11 19.11 1.0K
15:29 19.12 19.14 19.12 19.14 1.2K
15:30 19.13 19.13 19.12 19.13 4.2K
15:33 19.12 19.12 19.12 19.12 0.1K
15:34 19.13 19.13 19.13 19.13 0.7K
15:35 19.13 19.21 19.13 19.20 3.3K
15:36 19.21 19.22 19.21 19.21 2.9K
15:37 19.17 19.20 19.17 19.20 4.1K
15:38 19.19 19.19 19.18 19.18 2.1K
15:39 19.17 19.19 19.17 19.19 1.8K
15:40 19.20 19.20 19.20 19.20 3.7K
15:41 19.20 19.20 19.20 19.20 0.8K
15:42 19.20 19.20 19.20 19.20 0.2K
15:43 19.20 19.22 19.20 19.22 2.4K
15:44 19.19 19.19 19.19 19.19 2.0K
15:45 19.20 19.20 19.20 19.20 0.8K
15:46 19.20 19.20 19.20 19.20 3.4K
15:47 19.21 19.21 19.20 19.20 4.2K
15:48 19.18 19.18 19.16 19.16 4.1K
15:49 19.16 19.16 19.16 19.16 0.8K
15:50 19.15 19.15 19.15 19.15 1.8K
15:51 19.16 19.17 19.16 19.17 2.9K
15:52 19.18 19.18 19.18 19.18 1.3K
15:53 19.18 19.18 19.17 19.18 7.2K
15:54 19.17 19.17 19.15 19.15 2.3K
15:55 19.16 19.16 19.15 19.16 4.3K
15:56 19.16 19.17 19.16 19.17 5.2K
15:57 19.17 19.17 19.17 19.17 5.2K
15:58 19.18 19.19 19.16 19.18 15.4K
15:59 19.17 19.20 19.17 19.20 104.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし