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 19.51 19.51 19.51 19.51 6.6K
09:31 19.51 19.51 19.51 19.51 0.5K
09:32 19.71 19.71 19.71 19.70 1.6K
09:33 19.80 19.81 19.80 19.81 0.5K
09:34 19.81 19.81 19.69 19.81 0.5K
09:35 19.81 19.81 19.81 19.81 0.2K
09:36 19.81 19.81 19.67 19.67 0.7K
09:37 19.81 19.81 19.67 19.80 0.6K
09:38 19.81 19.81 19.73 19.73 1.2K
09:39 19.70 19.79 19.70 19.79 1.5K
09:40 19.73 19.73 19.73 19.73 0.4K
09:41 19.73 19.73 19.73 19.73 0.3K
09:42 19.73 19.74 19.73 19.74 0.6K
09:43 19.80 19.80 19.75 19.77 2.9K
09:44 19.73 19.73 19.73 19.73 1.9K
09:46 19.67 19.67 19.62 19.62 6.2K
09:48 19.75 19.75 19.75 19.75 0.1K
09:49 19.67 19.80 19.66 19.80 2.1K
09:50 19.78 19.78 19.78 19.77 0.7K
09:51 19.79 19.79 19.79 19.79 3.0K
09:52 19.79 19.79 19.76 19.76 2.3K
09:53 19.70 19.70 19.70 19.70 0.5K
09:54 19.70 19.70 19.70 19.70 0.3K
09:55 19.70 19.70 19.59 19.59 2.1K
09:56 19.61 19.61 19.61 19.61 0.2K
09:57 19.61 19.61 19.61 19.61 0.1K
09:58 19.61 19.61 19.55 19.55 1.1K
09:59 19.55 19.55 19.55 19.55 0.9K
10:00 19.55 19.55 19.55 19.55 0.8K
10:01 19.55 19.55 19.55 19.55 0.5K
10:02 19.57 19.57 19.57 19.57 1.3K
10:03 19.61 19.61 19.61 19.61 0.7K
10:04 19.61 19.61 19.61 19.61 0.2K
10:05 19.61 19.64 19.61 19.61 0.4K
10:06 19.61 19.61 19.61 19.61 0.8K
10:07 19.61 19.61 19.61 19.61 0.3K
10:08 19.61 19.62 19.61 19.62 1.6K
10:09 19.62 19.62 19.62 19.62 0.2K
10:10 19.62 19.62 19.58 19.58 3.4K
10:11 19.62 19.66 19.62 19.66 0.3K
10:12 19.66 19.69 19.65 19.65 1.5K
10:13 19.67 19.69 19.63 19.63 1.8K
10:14 19.65 19.66 19.65 19.66 2.2K
10:15 19.69 19.71 19.69 19.71 1.4K
10:16 19.71 19.71 19.70 19.71 1.4K
10:17 19.68 19.68 19.66 19.68 2.8K
10:18 19.66 19.68 19.66 19.68 0.6K
10:19 19.67 19.74 19.67 19.74 2.6K
10:20 19.69 19.70 19.69 19.70 1.1K
10:21 19.72 19.77 19.72 19.77 9.7K
10:22 19.75 19.75 19.75 19.75 0.1K
10:23 19.73 19.74 19.73 19.74 2.9K
10:24 19.74 19.74 19.74 19.74 0.2K
10:25 19.74 19.76 19.74 19.76 1.1K
10:26 19.70 19.70 19.70 19.70 0.7K
10:27 19.74 19.74 19.74 19.74 0.4K
10:28 19.78 19.78 19.74 19.74 1.4K
10:29 19.74 19.74 19.74 19.74 0.3K
10:30 19.74 19.74 19.74 19.74 0.4K
10:31 19.80 19.80 19.80 19.80 0.2K
10:32 19.82 19.84 19.82 19.83 4.1K
10:33 19.85 19.85 19.85 19.85 1.1K
10:34 19.83 19.86 19.83 19.86 0.9K
10:35 19.83 19.84 19.83 19.84 14.2K
10:36 19.86 19.86 19.86 19.86 0.7K
10:37 19.88 19.88 19.86 19.86 1.4K
10:38 19.84 19.84 19.84 19.84 1.6K
10:39 19.81 19.92 19.81 19.91 8.2K
10:40 19.92 19.92 19.89 19.92 4.2K
10:41 19.89 19.89 19.89 19.89 0.6K
10:42 19.91 19.91 19.88 19.88 0.3K
10:43 19.82 19.91 19.82 19.88 0.5K
10:44 19.88 19.88 19.88 19.88 0.5K
10:45 19.83 19.90 19.83 19.90 1.1K
10:46 19.87 19.87 19.87 19.87 0.1K
10:47 19.87 19.89 19.87 19.89 0.4K
10:48 19.87 19.87 19.87 19.86 0.3K
10:49 19.90 19.90 19.87 19.86 0.6K
10:51 19.89 19.91 19.89 19.91 3.1K
10:52 19.91 19.91 19.91 19.91 0.7K
10:53 19.91 19.91 19.91 19.91 1.0K
10:54 19.92 19.92 19.90 19.90 2.0K
10:55 19.84 19.85 19.84 19.85 3.8K
10:58 19.76 19.80 19.76 19.80 2.3K
11:02 19.82 19.82 19.80 19.80 0.9K
11:04 19.80 19.80 19.80 19.80 1.1K
11:05 19.83 19.83 19.83 19.83 0.5K
11:07 19.83 19.83 19.83 19.83 0.6K
11:08 19.83 19.83 19.79 19.81 0.5K
11:10 19.83 19.83 19.80 19.80 2.7K
11:12 19.79 19.79 19.79 19.79 0.2K
11:13 19.78 19.78 19.78 19.77 1.0K
11:14 19.79 19.79 19.79 19.79 1.4K
11:16 19.79 19.79 19.79 19.79 0.2K
11:17 19.81 19.81 19.79 19.79 0.9K
11:19 19.79 19.79 19.79 19.79 0.6K
11:20 19.81 19.81 19.81 19.81 1.0K
11:21 19.85 19.85 19.85 19.85 2.3K
11:22 19.85 19.85 19.85 19.85 0.4K
11:24 19.87 19.87 19.87 19.87 0.5K
11:25 19.85 19.85 19.85 19.85 0.8K
11:26 19.82 19.85 19.82 19.85 0.6K
11:27 19.85 19.85 19.85 19.85 1.0K
11:29 19.87 19.87 19.85 19.85 1.1K
11:31 19.85 19.85 19.85 19.85 1.0K
11:32 19.85 19.86 19.85 19.86 0.4K
11:33 19.86 19.86 19.86 19.86 0.3K
11:34 19.86 19.86 19.86 19.86 0.4K
11:35 19.88 19.88 19.81 19.81 4.9K
11:36 19.82 19.82 19.77 19.81 3.2K
11:38 19.79 19.79 19.79 19.79 0.4K
11:40 19.82 19.82 19.82 19.82 0.5K
11:41 19.77 19.77 19.74 19.74 2.1K
11:42 19.76 19.76 19.76 19.76 0.2K
11:43 19.76 19.76 19.76 19.76 0.2K
11:44 19.76 19.76 19.76 19.76 0.5K
11:46 19.78 19.78 19.78 19.78 0.3K
11:48 19.78 19.78 19.78 19.78 0.1K
11:49 19.77 19.77 19.77 19.77 1.6K
11:52 19.76 19.76 19.76 19.76 0.5K
11:53 19.74 19.74 19.74 19.74 0.5K
11:54 19.76 19.76 19.76 19.76 0.8K
11:57 19.76 19.76 19.76 19.76 0.6K
11:59 19.76 19.76 19.76 19.76 0.9K
12:00 19.77 19.77 19.77 19.77 0.5K
12:03 19.77 19.77 19.77 19.77 0.4K
12:04 19.78 19.78 19.78 19.78 0.5K
12:07 19.78 19.79 19.78 19.79 5.1K
12:08 19.77 19.77 19.72 19.72 2.6K
12:13 19.75 19.75 19.75 19.75 1.0K
12:16 19.79 19.79 19.78 19.78 3.1K
12:19 19.77 19.77 19.77 19.77 0.6K
12:20 19.79 19.79 19.79 19.79 2.2K
12:28 19.82 19.82 19.82 19.82 0.5K
12:29 19.82 19.82 19.81 19.81 1.2K
12:30 19.80 19.80 19.80 19.80 0.7K
12:31 19.82 19.82 19.82 19.82 1.4K
12:32 19.82 19.82 19.82 19.82 0.9K
12:35 19.81 19.81 19.81 19.81 0.6K
12:36 19.82 19.82 19.82 19.82 1.0K
12:38 19.81 19.81 19.81 19.81 0.3K
12:39 19.80 19.82 19.80 19.82 2.6K
12:41 19.82 19.82 19.82 19.82 2.1K
12:45 19.80 19.80 19.80 19.80 1.5K
12:46 19.81 19.81 19.81 19.81 0.4K
12:50 19.81 19.81 19.80 19.80 0.8K
12:52 19.81 19.81 19.81 19.81 0.2K
12:53 19.80 19.80 19.78 19.78 0.7K
12:54 19.78 19.80 19.78 19.80 0.4K
12:55 19.80 19.80 19.80 19.80 0.4K
12:56 19.80 19.80 19.80 19.80 1.4K
12:58 19.81 19.81 19.81 19.81 1.1K
13:00 19.80 19.83 19.80 19.83 2.2K
13:01 19.84 19.84 19.84 19.84 1.1K
13:02 19.83 19.84 19.83 19.84 1.2K
13:03 19.83 19.83 19.83 19.83 0.7K
13:04 19.82 19.83 19.82 19.82 1.6K
13:05 19.81 19.81 19.81 19.81 1.5K
13:06 19.80 19.80 19.80 19.80 1.2K
13:07 19.81 19.81 19.81 19.81 0.4K
13:08 19.81 19.84 19.81 19.84 1.8K
13:09 19.84 19.84 19.84 19.84 0.6K
13:10 19.84 19.84 19.84 19.84 1.0K
13:13 19.85 19.85 19.85 19.85 0.2K
13:14 19.84 19.84 19.84 19.84 0.5K
13:15 19.84 19.84 19.84 19.84 1.2K
13:16 19.85 19.85 19.84 19.84 2.3K
13:17 19.84 19.84 19.84 19.84 0.5K
13:19 19.84 19.84 19.84 19.84 1.2K
13:22 19.87 19.87 19.87 19.87 2.2K
13:26 19.89 19.89 19.89 19.89 0.2K
13:27 19.89 19.89 19.89 19.89 0.5K
13:29 19.89 19.89 19.89 19.89 0.2K
13:30 19.90 19.92 19.89 19.91 14.4K
13:31 19.91 19.92 19.91 19.91 2.0K
13:35 19.90 19.90 19.90 19.90 0.3K
13:37 19.90 19.90 19.88 19.88 1.7K
13:38 19.88 19.88 19.88 19.88 0.5K
13:39 19.91 19.91 19.91 19.91 0.9K
13:40 19.90 19.90 19.90 19.90 1.1K
13:43 19.91 19.91 19.91 19.91 2.3K
13:45 19.83 19.83 19.83 19.83 0.1K
13:46 19.85 19.85 19.85 19.85 0.5K
13:47 19.83 19.83 19.83 19.83 2.7K
13:48 19.81 19.81 19.78 19.78 1.1K
13:49 19.79 19.80 19.79 19.80 0.7K
13:51 19.79 19.79 19.79 19.79 0.7K
13:53 19.79 19.80 19.79 19.80 1.7K
13:54 19.80 19.80 19.80 19.80 1.3K
13:59 19.80 19.80 19.80 19.80 0.3K
14:00 19.79 19.79 19.79 19.79 0.6K
14:01 19.80 19.86 19.80 19.84 2.1K
14:03 19.86 19.86 19.86 19.86 0.7K
14:04 19.84 19.84 19.84 19.84 0.6K
14:05 19.82 19.84 19.82 19.84 2.1K
14:07 19.84 19.84 19.84 19.84 0.9K
14:08 19.84 19.84 19.83 19.83 1.1K
14:09 19.82 19.82 19.81 19.81 1.9K
14:13 19.79 19.79 19.79 19.79 0.6K
14:14 19.79 19.79 19.79 19.79 0.7K
14:16 19.80 19.80 19.80 19.80 0.3K
14:17 19.81 19.81 19.81 19.81 2.0K
14:18 19.81 19.81 19.81 19.81 0.3K
14:19 19.81 19.81 19.81 19.81 0.3K
14:20 19.83 19.83 19.83 19.83 0.4K
14:21 19.81 19.83 19.81 19.83 0.4K
14:22 19.81 19.83 19.81 19.83 3.1K
14:24 19.80 19.82 19.80 19.82 6.4K
14:25 19.82 19.82 19.82 19.82 0.4K
14:26 19.82 19.82 19.82 19.82 1.3K
14:29 19.81 19.81 19.80 19.80 2.3K
14:32 19.79 19.80 19.79 19.80 0.7K
14:33 19.78 19.78 19.78 19.78 0.5K
14:36 19.79 19.80 19.79 19.80 0.5K
14:37 19.78 19.78 19.78 19.78 2.0K
14:38 19.80 19.82 19.80 19.82 2.6K
14:41 19.80 19.80 19.80 19.80 0.9K
14:42 19.78 19.78 19.78 19.78 1.2K
14:43 19.77 19.77 19.77 19.77 0.8K
14:45 19.78 19.78 19.78 19.78 0.4K
14:46 19.76 19.76 19.76 19.76 0.2K
14:48 19.78 19.78 19.78 19.78 1.5K
14:49 19.79 19.79 19.79 19.79 0.5K
14:50 19.79 19.79 19.79 19.79 1.2K
14:51 19.79 19.79 19.79 19.79 0.7K
14:52 19.80 19.80 19.80 19.80 0.5K
14:53 19.81 19.81 19.81 19.81 1.3K
14:54 19.81 19.81 19.81 19.81 1.5K
14:55 19.81 19.81 19.80 19.80 2.8K
14:56 19.78 19.78 19.78 19.78 2.2K
14:58 19.79 19.79 19.79 19.79 1.5K
15:01 19.81 19.81 19.81 19.81 0.4K
15:02 19.79 19.79 19.79 19.79 0.5K
15:03 19.80 19.80 19.80 19.80 0.2K
15:04 19.80 19.80 19.80 19.80 1.6K
15:05 19.80 19.80 19.80 19.80 1.4K
15:06 19.80 19.80 19.80 19.80 0.8K
15:07 19.80 19.81 19.80 19.81 0.9K
15:09 19.81 19.81 19.81 19.81 0.2K
15:10 19.79 19.79 19.77 19.77 1.3K
15:12 19.78 19.80 19.78 19.80 0.4K
15:13 19.77 19.77 19.77 19.77 0.2K
15:14 19.80 19.80 19.80 19.80 0.2K
15:15 19.77 19.77 19.75 19.75 2.7K
15:16 19.78 19.78 19.78 19.78 0.8K
15:17 19.76 19.76 19.76 19.76 0.3K
15:18 19.77 19.77 19.77 19.77 0.6K
15:19 19.78 19.78 19.78 19.77 0.2K
15:20 19.77 19.77 19.77 19.77 0.4K
15:21 19.78 19.79 19.77 19.79 3.7K
15:22 19.79 19.79 19.79 19.79 1.0K
15:23 19.78 19.78 19.78 19.77 1.5K
15:25 19.74 19.75 19.74 19.75 1.6K
15:26 19.73 19.73 19.73 19.73 1.0K
15:27 19.74 19.74 19.73 19.74 2.6K
15:29 19.77 19.77 19.77 19.77 0.7K
15:31 19.76 19.76 19.74 19.74 3.2K
15:32 19.72 19.72 19.72 19.72 0.9K
15:34 19.73 19.76 19.73 19.76 3.0K
15:37 19.74 19.74 19.74 19.74 1.1K
15:38 19.75 19.75 19.75 19.75 0.9K
15:39 19.76 19.76 19.76 19.76 1.6K
15:40 19.78 19.78 19.77 19.77 0.6K
15:41 19.76 19.76 19.76 19.76 1.7K
15:43 19.75 19.77 19.75 19.77 1.5K
15:44 19.77 19.77 19.76 19.76 2.8K
15:45 19.76 19.76 19.74 19.74 1.6K
15:46 19.73 19.73 19.72 19.72 1.9K
15:47 19.71 19.71 19.71 19.70 0.3K
15:48 19.72 19.72 19.72 19.72 2.7K
15:49 19.71 19.71 19.68 19.68 2.0K
15:50 19.70 19.70 19.69 19.69 1.3K
15:51 19.69 19.69 19.68 19.69 4.8K
15:52 19.70 19.70 19.69 19.68 3.4K
15:53 19.68 19.68 19.67 19.67 4.2K
15:54 19.65 19.65 19.65 19.65 1.4K
15:55 19.66 19.67 19.66 19.67 3.0K
15:56 19.66 19.67 19.66 19.67 6.8K
15:57 19.67 19.67 19.65 19.66 8.3K
15:58 19.67 19.70 19.67 19.69 5.2K
15:59 19.68 19.71 19.68 19.70 106.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし