コンパス・ミネラルズ・インターナショナル (CMP)

CMP
🏛️ アメリカ →
19.83
最終更新: 2025-10-01
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 21.94 21.97 21.94 21.97 9.3K
09:32 21.97 21.97 21.97 21.97 0.2K
09:33 22.24 22.24 21.97 21.97 3.0K
09:35 21.98 21.98 21.98 21.98 0.7K
09:40 21.99 21.99 21.99 21.99 0.5K
09:41 22.02 22.02 22.02 22.02 0.5K
09:45 21.99 21.99 21.99 21.99 0.3K
09:46 21.93 21.93 21.93 21.93 2.2K
09:48 21.93 21.93 21.93 21.93 1.6K
09:50 21.93 21.93 21.93 21.93 0.7K
09:51 21.94 21.94 21.94 21.94 3.0K
09:54 21.94 21.94 21.94 21.94 4.6K
09:57 21.93 21.93 21.93 21.93 4.0K
09:58 21.88 21.88 21.87 21.87 5.1K
09:59 21.83 21.83 21.83 21.83 0.3K
10:00 21.83 21.83 21.83 21.83 3.1K
10:01 21.83 21.83 21.83 21.83 1.0K
10:05 21.91 21.95 21.91 21.95 1.3K
10:06 21.96 21.96 21.96 21.96 0.8K
10:07 21.94 21.94 21.94 21.94 0.3K
10:08 21.94 21.94 21.94 21.94 2.0K
10:09 21.90 21.90 21.90 21.90 1.3K
10:10 21.94 21.94 21.94 21.94 0.1K
10:11 21.90 21.90 21.89 21.89 0.2K
10:12 21.89 21.89 21.86 21.86 3.8K
10:13 21.86 21.87 21.86 21.86 0.8K
10:14 21.83 21.86 21.83 21.86 0.4K
10:15 21.86 21.86 21.86 21.86 0.5K
10:16 21.86 21.86 21.86 21.86 0.9K
10:17 21.85 21.85 21.85 21.85 0.2K
10:18 21.85 21.93 21.85 21.93 1.8K
10:19 21.96 21.96 21.96 21.96 0.8K
10:20 21.97 21.97 21.97 21.97 0.6K
10:21 21.98 21.98 21.98 21.98 0.4K
10:22 22.03 22.03 22.03 22.03 0.4K
10:24 22.05 22.05 22.05 22.05 2.1K
10:25 22.01 22.01 21.91 21.91 2.0K
10:26 21.88 21.91 21.88 21.91 0.3K
10:27 21.91 21.92 21.91 21.92 0.5K
10:28 21.92 21.92 21.89 21.89 0.2K
10:29 21.88 21.88 21.87 21.88 0.9K
10:31 21.85 21.85 21.83 21.83 1.6K
10:32 21.82 21.82 21.81 21.81 1.7K
10:35 21.74 21.74 21.74 21.74 0.8K
10:36 21.76 21.76 21.76 21.76 0.2K
10:37 21.76 21.76 21.76 21.76 0.2K
10:38 21.79 21.79 21.79 21.79 0.3K
10:39 21.71 21.71 21.71 21.71 0.5K
10:41 21.74 21.74 21.74 21.74 1.2K
10:42 21.74 21.78 21.74 21.78 1.6K
10:43 21.79 21.79 21.79 21.79 0.3K
10:45 21.76 21.76 21.76 21.76 1.3K
10:46 21.85 21.85 21.85 21.85 1.1K
10:51 21.85 21.85 21.84 21.84 0.6K
10:54 21.83 21.83 21.82 21.82 2.3K
10:56 21.83 21.83 21.83 21.83 1.7K
10:59 21.92 21.92 21.92 21.92 0.2K
11:00 21.93 21.93 21.93 21.93 0.2K
11:01 21.93 21.93 21.90 21.92 3.4K
11:02 21.92 21.92 21.89 21.89 3.1K
11:03 21.89 21.90 21.89 21.90 0.5K
11:04 21.93 21.95 21.93 21.93 1.5K
11:05 21.91 21.91 21.89 21.89 3.7K
11:06 21.89 21.89 21.89 21.89 0.3K
11:08 21.89 21.91 21.89 21.91 3.0K
11:09 21.89 21.89 21.89 21.89 2.5K
11:11 21.89 21.89 21.89 21.89 0.7K
11:13 21.87 21.87 21.87 21.87 2.2K
11:15 21.86 21.86 21.85 21.85 0.8K
11:16 21.83 21.83 21.73 21.73 2.4K
11:19 21.71 21.71 21.71 21.71 3.0K
11:21 21.62 21.62 21.61 21.61 0.5K
11:23 21.65 21.65 21.65 21.65 1.5K
11:24 21.68 21.69 21.67 21.67 4.3K
11:26 21.68 21.68 21.68 21.68 1.9K
11:27 21.68 21.68 21.68 21.68 0.7K
11:30 21.68 21.68 21.67 21.67 4.9K
11:33 21.70 21.70 21.63 21.63 5.3K
11:34 21.59 21.60 21.59 21.60 0.9K
11:35 21.59 21.60 21.58 21.60 1.7K
11:36 21.60 21.61 21.60 21.61 1.5K
11:38 21.59 21.59 21.59 21.59 0.2K
11:39 21.60 21.60 21.60 21.60 0.1K
11:40 21.61 21.61 21.61 21.61 1.4K
11:41 21.66 21.67 21.66 21.67 0.9K
11:42 21.69 21.69 21.69 21.69 0.9K
11:43 21.71 21.71 21.71 21.71 2.0K
11:45 21.72 21.72 21.72 21.72 0.5K
11:46 21.71 21.71 21.71 21.71 1.8K
11:47 21.71 21.71 21.71 21.71 0.2K
11:48 21.71 21.71 21.71 21.71 1.4K
11:51 21.74 21.74 21.74 21.74 0.7K
11:53 21.72 21.72 21.72 21.72 0.9K
11:54 21.73 21.73 21.73 21.73 0.5K
11:55 21.78 21.78 21.77 21.77 4.8K
11:57 21.80 21.80 21.80 21.80 1.7K
11:58 21.80 21.80 21.80 21.80 2.8K
11:59 21.78 21.79 21.77 21.79 1.1K
12:00 21.77 21.77 21.76 21.76 1.8K
12:02 21.69 21.69 21.69 21.69 1.5K
12:04 21.70 21.70 21.70 21.70 0.4K
12:05 21.75 21.75 21.75 21.75 0.6K
12:06 21.75 21.75 21.75 21.75 1.3K
12:08 21.76 21.76 21.75 21.75 0.9K
12:11 21.71 21.71 21.71 21.71 0.9K
12:12 21.72 21.72 21.72 21.72 0.5K
12:13 21.72 21.72 21.72 21.72 1.4K
12:16 21.73 21.73 21.73 21.73 1.0K
12:21 21.73 21.73 21.73 21.73 0.5K
12:23 21.72 21.72 21.72 21.72 1.5K
12:24 21.70 21.70 21.69 21.69 1.2K
12:25 21.69 21.69 21.69 21.69 0.3K
12:26 21.70 21.70 21.70 21.70 2.9K
12:31 21.68 21.68 21.68 21.68 0.3K
12:32 21.67 21.67 21.67 21.67 0.3K
12:33 21.67 21.69 21.67 21.69 1.5K
12:34 21.71 21.71 21.71 21.71 0.4K
12:35 21.69 21.69 21.69 21.69 1.1K
12:37 21.69 21.69 21.69 21.69 1.4K
12:40 21.69 21.70 21.69 21.70 0.8K
12:42 21.71 21.71 21.71 21.71 0.9K
12:45 21.69 21.69 21.67 21.67 1.8K
12:46 21.67 21.67 21.67 21.67 0.2K
12:47 21.65 21.65 21.65 21.65 0.8K
12:50 21.66 21.67 21.66 21.67 1.1K
12:51 21.67 21.67 21.67 21.67 0.4K
12:54 21.68 21.68 21.68 21.68 1.2K
12:59 21.71 21.71 21.71 21.71 0.7K
13:00 21.68 21.68 21.67 21.67 1.8K
13:01 21.69 21.69 21.69 21.69 0.9K
13:06 21.69 21.69 21.69 21.69 0.1K
13:07 21.68 21.68 21.68 21.68 1.1K
13:08 21.71 21.72 21.71 21.72 1.3K
13:09 21.72 21.72 21.72 21.72 1.4K
13:15 21.71 21.71 21.71 21.71 4.3K
13:22 21.71 21.71 21.71 21.71 1.0K
13:28 21.71 21.72 21.71 21.72 2.3K
13:32 21.71 21.71 21.71 21.71 0.3K
13:33 21.73 21.73 21.71 21.71 0.8K
13:34 21.72 21.72 21.72 21.72 1.8K
13:36 21.72 21.72 21.72 21.72 1.7K
13:45 21.78 21.78 21.78 21.78 1.3K
13:48 21.78 21.78 21.78 21.78 3.2K
13:54 21.75 21.75 21.75 21.75 0.2K
13:55 21.74 21.74 21.74 21.74 1.7K
14:01 21.74 21.74 21.74 21.74 0.2K
14:02 21.73 21.73 21.73 21.73 1.1K
14:06 21.76 21.76 21.76 21.76 0.4K
14:07 21.76 21.77 21.76 21.77 2.7K
14:13 21.78 21.78 21.76 21.76 3.4K
14:20 21.76 21.76 21.76 21.76 1.8K
14:22 21.77 21.77 21.77 21.77 0.3K
14:23 21.76 21.76 21.76 21.76 0.4K
14:24 21.76 21.76 21.76 21.76 1.0K
14:25 21.76 21.76 21.76 21.76 0.3K
14:26 21.75 21.75 21.75 21.75 1.9K
14:31 21.75 21.75 21.75 21.75 0.3K
14:32 21.75 21.75 21.75 21.75 1.8K
14:37 21.75 21.77 21.75 21.77 1.7K
14:40 21.78 21.78 21.77 21.77 0.8K
14:41 21.77 21.77 21.77 21.77 1.0K
14:44 21.78 21.78 21.78 21.78 1.4K
14:46 21.76 21.77 21.76 21.77 3.7K
14:52 21.74 21.74 21.74 21.74 0.8K
14:54 21.75 21.75 21.71 21.71 16.3K
15:00 21.71 21.71 21.71 21.71 1.7K
15:04 21.68 21.68 21.68 21.68 0.7K
15:05 21.66 21.66 21.66 21.66 1.4K
15:06 21.65 21.65 21.65 21.65 1.8K
15:08 21.65 21.65 21.65 21.65 1.6K
15:12 21.64 21.64 21.64 21.64 0.9K
15:13 21.64 21.64 21.63 21.63 2.7K
15:15 21.64 21.64 21.64 21.64 1.0K
15:17 21.62 21.62 21.62 21.62 3.4K
15:19 21.61 21.62 21.61 21.62 2.2K
15:21 21.65 21.65 21.65 21.65 0.3K
15:22 21.65 21.65 21.61 21.62 5.0K
15:25 21.65 21.65 21.65 21.65 1.6K
15:27 21.66 21.66 21.65 21.65 1.5K
15:29 21.68 21.68 21.68 21.68 1.2K
15:31 21.68 21.68 21.68 21.68 1.5K
15:32 21.67 21.67 21.67 21.67 0.3K
15:33 21.69 21.69 21.69 21.69 3.3K
15:40 21.72 21.72 21.72 21.72 2.9K
15:41 21.71 21.71 21.71 21.71 1.2K
15:42 21.72 21.72 21.70 21.70 4.0K
15:43 21.71 21.71 21.70 21.70 2.1K
15:45 21.70 21.70 21.70 21.70 1.2K
15:46 21.69 21.69 21.69 21.69 2.3K
15:48 21.68 21.68 21.67 21.68 1.3K
15:49 21.66 21.66 21.66 21.66 2.4K
15:50 21.63 21.63 21.63 21.63 1.5K
15:52 21.62 21.62 21.60 21.60 2.6K
15:53 21.61 21.61 21.61 21.61 0.2K
15:54 21.62 21.62 21.62 21.62 3.3K
15:55 21.59 21.59 21.58 21.58 6.2K
15:56 21.56 21.59 21.54 21.57 9.0K
15:57 21.56 21.56 21.53 21.53 15.8K
15:58 21.54 21.58 21.54 21.58 10.3K
15:59 21.59 21.61 21.59 21.61 106.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし