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 19.27 19.76 19.27 19.72 11.0K
09:31 19.66 19.66 19.66 19.66 2.3K
09:39 19.32 19.32 19.32 19.32 0.1K
09:40 19.32 19.32 19.32 19.32 0.3K
09:44 19.34 19.34 19.34 19.34 0.5K
09:46 19.40 19.40 19.40 19.40 0.2K
09:47 19.51 19.51 19.51 19.51 0.1K
09:48 19.53 19.53 19.53 19.53 0.3K
09:49 19.55 19.55 19.55 19.55 0.5K
09:50 19.55 19.60 19.55 19.58 2.0K
09:53 19.56 19.56 19.56 19.56 0.6K
09:58 19.55 19.55 19.55 19.55 0.6K
09:59 19.56 19.58 19.56 19.58 0.7K
10:00 19.55 19.55 19.55 19.55 1.1K
10:05 19.56 19.56 19.56 19.56 1.2K
10:08 19.58 19.58 19.58 19.58 0.3K
10:09 19.57 19.57 19.57 19.57 1.9K
10:13 19.65 19.65 19.65 19.65 0.7K
10:17 19.70 19.70 19.70 19.70 0.1K
10:18 19.70 19.70 19.70 19.70 0.7K
10:19 19.68 19.68 19.68 19.68 1.8K
10:21 19.60 19.60 19.60 19.60 1.0K
10:24 19.65 19.65 19.65 19.65 0.4K
10:27 19.62 19.62 19.62 19.62 0.9K
10:32 19.57 19.57 19.57 19.57 0.3K
10:33 19.63 19.63 19.63 19.63 0.6K
10:34 19.66 19.66 19.66 19.66 0.6K
10:36 19.64 19.64 19.63 19.63 3.0K
10:37 19.63 19.63 19.63 19.63 0.4K
10:38 19.66 19.66 19.65 19.65 0.2K
10:39 19.65 19.65 19.65 19.65 0.5K
10:40 19.65 19.65 19.65 19.65 0.3K
10:41 19.64 19.68 19.64 19.68 1.9K
10:42 19.68 19.71 19.66 19.71 1.7K
10:43 19.71 19.76 19.71 19.76 2.8K
10:44 19.78 19.78 19.75 19.78 0.6K
10:45 19.78 19.78 19.78 19.78 0.3K
10:46 19.78 19.78 19.74 19.74 2.4K
10:47 19.76 19.76 19.76 19.76 0.1K
10:48 19.72 19.72 19.72 19.72 1.8K
10:49 19.71 19.71 19.71 19.70 0.5K
10:50 19.66 19.66 19.66 19.66 1.8K
10:52 19.67 19.67 19.67 19.67 0.6K
10:53 19.68 19.68 19.68 19.68 0.2K
10:54 19.63 19.63 19.63 19.63 1.1K
10:55 19.66 19.66 19.66 19.66 0.2K
10:56 19.65 19.65 19.65 19.65 2.9K
10:59 19.65 19.65 19.65 19.65 1.3K
11:04 19.76 19.78 19.76 19.77 1.8K
11:05 19.80 19.80 19.80 19.80 0.4K
11:06 19.76 19.78 19.76 19.77 3.2K
11:11 19.71 19.71 19.71 19.71 0.7K
11:14 19.69 19.69 19.69 19.68 0.8K
11:17 19.74 19.74 19.74 19.74 0.6K
11:18 19.78 19.78 19.78 19.78 0.3K
11:20 19.76 19.76 19.76 19.76 0.2K
11:22 19.76 19.76 19.76 19.76 0.1K
11:23 19.73 19.73 19.73 19.73 0.3K
11:26 19.74 19.75 19.74 19.75 3.1K
11:31 19.78 19.80 19.78 19.80 2.0K
11:33 19.79 19.79 19.79 19.79 1.5K
11:34 19.73 19.73 19.73 19.73 2.3K
11:40 19.77 19.77 19.77 19.77 0.9K
11:43 19.76 19.76 19.76 19.76 0.1K
11:44 19.76 19.76 19.76 19.76 0.5K
11:45 19.76 19.81 19.76 19.81 1.5K
11:48 19.80 19.80 19.80 19.80 1.6K
11:49 19.80 19.80 19.80 19.80 0.3K
11:52 19.83 19.83 19.83 19.83 0.2K
11:53 19.82 19.82 19.82 19.82 0.5K
11:54 19.81 19.81 19.81 19.81 0.3K
11:56 19.84 19.84 19.82 19.82 0.5K
11:57 19.82 19.82 19.82 19.82 2.6K
11:58 19.84 19.84 19.84 19.84 0.5K
12:03 19.82 19.82 19.82 19.82 0.6K
12:04 19.84 19.84 19.84 19.84 1.2K
12:06 19.84 19.84 19.84 19.84 0.9K
12:12 19.84 19.84 19.84 19.84 0.9K
12:14 19.85 19.85 19.85 19.85 1.5K
12:20 19.89 19.89 19.89 19.89 1.0K
12:21 19.89 19.89 19.89 19.89 0.6K
12:22 19.87 19.87 19.87 19.87 1.4K
12:23 19.84 19.84 19.84 19.84 0.1K
12:24 19.86 19.86 19.86 19.86 0.5K
12:27 19.87 19.87 19.87 19.86 0.2K
12:29 19.87 19.87 19.87 19.86 0.4K
12:31 19.88 19.88 19.88 19.88 0.5K
12:32 19.89 19.91 19.89 19.91 0.9K
12:35 19.89 19.89 19.87 19.87 1.6K
12:40 19.90 19.90 19.90 19.90 0.3K
12:42 19.87 19.87 19.87 19.87 0.1K
12:43 19.89 19.89 19.88 19.88 0.7K
12:44 19.86 19.86 19.86 19.86 1.9K
12:45 19.85 19.85 19.85 19.85 2.5K
12:46 19.90 19.90 19.90 19.90 0.8K
12:49 19.90 19.90 19.86 19.86 2.6K
12:51 19.87 19.87 19.84 19.84 0.9K
12:53 19.85 19.85 19.85 19.85 1.1K
13:04 19.87 19.87 19.87 19.86 0.4K
13:07 19.85 19.85 19.85 19.85 1.1K
13:08 19.87 19.87 19.87 19.87 0.5K
13:13 19.86 19.86 19.86 19.86 0.8K
13:15 19.85 19.85 19.85 19.85 1.3K
13:16 19.85 19.85 19.85 19.85 0.1K
13:17 19.86 19.86 19.86 19.86 0.3K
13:18 19.83 19.83 19.83 19.83 1.5K
13:19 19.79 19.81 19.79 19.81 2.2K
13:21 19.81 19.81 19.81 19.81 1.1K
13:25 19.75 19.75 19.75 19.75 2.3K
13:29 19.69 19.69 19.69 19.69 0.6K
13:34 19.72 19.72 19.72 19.72 0.4K
13:36 19.73 19.73 19.73 19.73 0.7K
13:39 19.73 19.73 19.73 19.73 1.5K
13:43 19.79 19.79 19.78 19.78 1.8K
13:45 19.79 19.79 19.79 19.79 0.4K
13:47 19.80 19.80 19.80 19.80 0.1K
13:48 19.79 19.79 19.78 19.78 0.5K
13:50 19.78 19.78 19.77 19.77 1.9K
13:52 19.70 19.70 19.70 19.70 0.9K
13:54 19.68 19.71 19.68 19.71 1.0K
13:55 19.69 19.69 19.69 19.69 0.1K
13:57 19.70 19.70 19.70 19.70 0.3K
13:58 19.71 19.71 19.71 19.71 0.1K
13:59 19.74 19.74 19.74 19.74 0.6K
14:00 19.73 19.73 19.73 19.73 1.0K
14:02 19.74 19.74 19.74 19.74 0.6K
14:04 19.80 19.80 19.80 19.80 0.6K
14:05 19.78 19.78 19.78 19.78 0.6K
14:06 19.76 19.76 19.76 19.76 1.0K
14:07 19.76 19.76 19.74 19.74 0.5K
14:09 19.76 19.76 19.76 19.76 0.9K
14:11 19.77 19.77 19.77 19.77 0.5K
14:13 19.79 19.79 19.79 19.79 0.7K
14:14 19.80 19.80 19.80 19.80 1.1K
14:15 19.78 19.78 19.78 19.78 0.2K
14:17 19.80 19.80 19.80 19.80 1.0K
14:18 19.79 19.79 19.77 19.77 2.2K
14:21 19.80 19.80 19.80 19.80 0.8K
14:23 19.86 19.86 19.82 19.82 1.3K
14:24 19.82 19.82 19.82 19.82 3.7K
14:31 19.82 19.82 19.82 19.82 1.7K
14:32 19.82 19.82 19.80 19.80 1.4K
14:33 19.79 19.79 19.79 19.79 0.2K
14:34 19.77 19.77 19.77 19.77 0.3K
14:35 19.80 19.80 19.80 19.80 0.4K
14:36 19.80 19.80 19.80 19.80 0.2K
14:37 19.80 19.80 19.80 19.80 1.6K
14:40 19.82 19.82 19.82 19.82 0.5K
14:43 19.84 19.84 19.83 19.83 2.6K
14:49 19.88 19.88 19.88 19.88 2.1K
14:53 19.86 19.86 19.84 19.84 1.6K
14:54 19.82 19.82 19.82 19.82 1.0K
14:57 19.85 19.85 19.85 19.85 0.1K
14:58 19.85 19.85 19.83 19.83 0.6K
15:00 19.85 19.85 19.85 19.85 1.6K
15:03 19.87 19.87 19.87 19.87 1.2K
15:04 19.86 19.86 19.86 19.86 0.7K
15:06 19.88 19.88 19.88 19.88 1.0K
15:07 19.90 19.90 19.90 19.90 0.2K
15:08 19.90 19.90 19.90 19.90 0.4K
15:10 19.93 19.93 19.92 19.92 0.9K
15:11 19.91 19.91 19.91 19.91 0.1K
15:12 19.90 19.90 19.90 19.90 1.9K
15:14 19.89 19.89 19.87 19.88 3.1K
15:17 19.90 19.90 19.90 19.90 0.1K
15:18 19.90 19.90 19.89 19.89 1.8K
15:19 19.88 19.88 19.87 19.87 3.6K
15:20 19.87 19.87 19.87 19.87 0.2K
15:21 19.86 19.86 19.84 19.84 1.4K
15:22 19.82 19.82 19.82 19.82 2.1K
15:23 19.82 19.83 19.82 19.82 0.4K
15:24 19.82 19.82 19.82 19.82 0.2K
15:26 19.82 19.82 19.80 19.81 5.1K
15:29 19.83 19.83 19.83 19.83 2.1K
15:30 19.84 19.84 19.84 19.84 0.3K
15:31 19.85 19.85 19.85 19.85 0.7K
15:32 19.85 19.88 19.85 19.88 1.0K
15:34 19.88 19.88 19.88 19.88 0.6K
15:35 19.90 19.90 19.90 19.90 1.0K
15:37 19.92 19.92 19.92 19.92 0.5K
15:38 19.89 19.89 19.89 19.89 2.6K
15:39 19.89 19.89 19.88 19.88 3.0K
15:42 19.87 19.88 19.87 19.88 2.8K
15:44 19.91 19.91 19.91 19.91 1.9K
15:45 19.92 19.92 19.92 19.92 4.3K
15:46 19.92 19.92 19.92 19.92 1.1K
15:47 19.92 19.92 19.92 19.92 1.3K
15:48 19.90 19.90 19.90 19.90 1.5K
15:49 19.91 19.91 19.91 19.91 0.8K
15:50 19.91 19.91 19.91 19.91 2.2K
15:51 19.91 19.91 19.91 19.91 2.0K
15:52 19.94 19.94 19.93 19.93 3.3K
15:55 19.92 19.92 19.91 19.91 2.9K
15:56 19.91 19.91 19.91 19.91 2.7K
15:57 19.92 19.92 19.87 19.90 7.5K
15:58 19.91 19.91 19.89 19.90 3.8K
15:59 19.90 19.94 19.90 19.93 120.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし