コンパス・ミネラルズ・インターナショナル (CMP)

CMP
🏛️ アメリカ →
19.20
最終更新: 2025-09-30
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 19.90 19.90 19.90 19.90 11.4K
09:31 20.02 20.02 20.02 20.02 0.2K
09:33 20.28 20.28 20.28 20.28 0.5K
09:35 19.94 19.94 19.94 19.93 1.0K
09:38 19.88 19.88 19.88 19.88 0.3K
09:40 19.84 19.84 19.84 19.84 2.6K
09:41 19.62 19.62 19.62 19.62 0.6K
09:44 19.62 19.62 19.62 19.62 0.6K
09:45 19.68 19.68 19.56 19.56 1.0K
09:47 19.55 19.55 19.55 19.55 0.5K
09:48 19.63 19.78 19.63 19.77 4.5K
09:51 19.86 19.86 19.86 19.86 0.5K
09:52 19.81 19.81 19.81 19.81 1.0K
09:55 19.87 19.87 19.85 19.85 0.8K
09:59 19.89 19.89 19.73 19.73 1.0K
10:01 19.67 19.76 19.67 19.76 6.2K
10:02 19.70 19.70 19.70 19.70 0.4K
10:03 19.64 19.64 19.64 19.64 0.3K
10:04 19.70 19.70 19.70 19.70 0.2K
10:06 19.72 19.86 19.72 19.72 1.8K
10:09 19.78 19.78 19.78 19.78 0.7K
10:10 19.73 19.73 19.73 19.73 0.1K
10:11 19.78 19.78 19.78 19.78 0.5K
10:12 19.78 19.83 19.78 19.83 1.0K
10:13 19.88 19.88 19.88 19.88 0.6K
10:14 19.79 19.79 19.79 19.79 0.7K
10:15 19.83 19.83 19.74 19.75 4.3K
10:19 19.76 19.76 19.76 19.76 0.1K
10:20 19.76 19.82 19.76 19.82 0.7K
10:21 19.82 19.82 19.82 19.82 0.4K
10:23 19.83 19.83 19.78 19.78 0.6K
10:24 19.83 19.83 19.73 19.73 1.5K
10:25 19.73 19.73 19.69 19.69 1.4K
10:28 19.74 19.74 19.74 19.74 0.7K
10:29 19.74 19.74 19.72 19.74 1.4K
10:30 19.77 19.77 19.77 19.77 0.6K
10:31 19.74 19.74 19.74 19.74 0.9K
10:35 19.78 19.78 19.72 19.72 1.8K
10:37 19.74 19.74 19.74 19.74 0.3K
10:38 19.76 19.76 19.76 19.76 0.6K
10:39 19.76 19.76 19.70 19.70 1.5K
10:40 19.74 19.74 19.74 19.74 0.8K
10:41 19.78 19.78 19.78 19.78 0.7K
10:42 19.80 19.84 19.80 19.84 0.9K
10:43 19.74 19.74 19.74 19.74 0.3K
10:45 19.84 19.84 19.84 19.84 0.3K
10:46 19.86 19.86 19.86 19.86 0.8K
10:47 19.84 19.84 19.84 19.84 0.1K
10:48 19.82 19.82 19.79 19.79 1.4K
10:49 19.75 19.79 19.75 19.79 1.0K
10:50 19.78 19.78 19.78 19.78 0.7K
10:53 19.76 19.76 19.76 19.76 0.7K
10:55 19.77 19.77 19.77 19.77 0.3K
10:56 19.78 19.78 19.78 19.77 0.2K
10:57 19.81 19.81 19.81 19.81 0.6K
10:58 19.80 19.80 19.80 19.80 1.1K
10:59 19.83 19.83 19.83 19.83 0.3K
11:00 19.77 19.77 19.77 19.77 1.5K
11:01 19.77 19.77 19.77 19.77 0.2K
11:02 19.75 19.75 19.75 19.75 0.2K
11:04 19.78 19.78 19.78 19.78 0.5K
11:05 19.78 19.78 19.78 19.78 0.9K
11:08 19.84 19.84 19.83 19.83 1.4K
11:10 19.85 19.85 19.85 19.85 0.6K
11:11 19.90 19.90 19.90 19.90 0.4K
11:12 19.85 19.85 19.85 19.85 0.4K
11:13 19.84 19.84 19.84 19.84 0.7K
11:14 19.81 19.81 19.81 19.81 0.3K
11:15 19.85 19.85 19.85 19.85 1.0K
11:19 19.82 19.82 19.82 19.82 0.6K
11:20 19.84 19.84 19.84 19.84 0.4K
11:22 19.83 19.83 19.83 19.83 1.8K
11:24 19.81 19.81 19.81 19.81 0.5K
11:26 19.81 19.81 19.81 19.81 1.1K
11:28 19.74 19.74 19.74 19.74 1.7K
11:33 19.80 19.80 19.80 19.80 1.0K
11:36 19.73 19.73 19.73 19.73 1.8K
11:38 19.73 19.73 19.73 19.73 0.5K
11:40 19.75 19.75 19.73 19.73 1.0K
11:42 19.70 19.70 19.70 19.70 2.3K
11:44 19.69 19.69 19.69 19.69 0.1K
11:45 19.75 19.75 19.75 19.75 0.4K
11:49 19.66 19.67 19.66 19.67 3.6K
11:56 19.71 19.71 19.71 19.71 0.3K
11:57 19.73 19.73 19.73 19.73 0.3K
11:59 19.70 19.70 19.70 19.70 0.6K
12:04 19.72 19.72 19.72 19.72 0.3K
12:06 19.72 19.72 19.72 19.72 0.9K
12:10 19.69 19.69 19.69 19.68 0.2K
12:11 19.66 19.69 19.66 19.69 2.0K
12:15 19.70 19.70 19.70 19.70 2.1K
12:17 19.73 19.73 19.73 19.73 1.8K
12:24 19.72 19.72 19.72 19.72 0.2K
12:26 19.72 19.72 19.72 19.72 0.8K
12:30 19.75 19.75 19.75 19.75 0.1K
12:31 19.74 19.74 19.74 19.74 0.5K
12:32 19.73 19.73 19.73 19.73 0.2K
12:34 19.76 19.76 19.76 19.76 1.0K
12:40 19.74 19.76 19.74 19.74 1.4K
12:42 19.74 19.74 19.74 19.74 1.2K
12:43 19.71 19.71 19.71 19.71 0.7K
12:46 19.74 19.74 19.74 19.74 1.2K
12:49 19.75 19.75 19.75 19.75 0.1K
12:50 19.73 19.73 19.73 19.73 0.8K
12:53 19.72 19.72 19.72 19.72 0.8K
12:55 19.70 19.70 19.69 19.69 1.5K
12:58 19.65 19.65 19.64 19.64 1.1K
13:00 19.63 19.63 19.63 19.63 0.9K
13:01 19.65 19.65 19.64 19.64 0.8K
13:02 19.65 19.65 19.64 19.64 0.3K
13:05 19.63 19.63 19.63 19.63 0.4K
13:07 19.64 19.64 19.61 19.61 0.9K
13:11 19.64 19.64 19.64 19.64 0.5K
13:13 19.64 19.66 19.64 19.66 1.7K
13:14 19.65 19.65 19.65 19.65 0.2K
13:15 19.65 19.65 19.65 19.65 0.4K
13:18 19.61 19.61 19.61 19.61 1.1K
13:19 19.60 19.61 19.60 19.60 1.2K
13:22 19.61 19.61 19.61 19.61 0.3K
13:23 19.62 19.62 19.62 19.62 0.4K
13:24 19.63 19.63 19.63 19.63 1.3K
13:29 19.61 19.61 19.61 19.61 1.2K
13:30 19.62 19.66 19.62 19.66 0.9K
13:32 19.65 19.65 19.65 19.65 1.3K
13:36 19.62 19.62 19.62 19.61 1.3K
13:40 19.55 19.56 19.55 19.56 1.9K
13:43 19.61 19.61 19.61 19.61 0.5K
13:46 19.60 19.60 19.56 19.56 1.6K
13:49 19.59 19.59 19.59 19.59 0.8K
13:52 19.58 19.58 19.58 19.58 2.0K
13:59 19.58 19.59 19.58 19.59 2.0K
14:01 19.62 19.62 19.62 19.62 0.2K
14:02 19.58 19.58 19.58 19.58 0.9K
14:06 19.60 19.62 19.60 19.62 0.7K
14:08 19.65 19.65 19.65 19.65 0.2K
14:09 19.63 19.63 19.63 19.63 1.2K
14:14 19.63 19.63 19.63 19.63 0.4K
14:15 19.63 19.63 19.62 19.61 0.4K
14:16 19.61 19.61 19.61 19.61 0.4K
14:19 19.62 19.62 19.62 19.62 0.4K
14:20 19.60 19.62 19.60 19.62 2.9K
14:26 19.71 19.71 19.70 19.70 1.1K
14:29 19.72 19.72 19.72 19.72 6.2K
14:30 19.75 19.75 19.75 19.75 0.4K
14:32 19.77 19.77 19.77 19.77 1.5K
14:38 19.80 19.80 19.80 19.80 1.1K
14:41 19.82 19.82 19.82 19.82 1.7K
14:44 19.80 19.80 19.80 19.80 0.1K
14:45 19.80 19.80 19.80 19.80 0.2K
14:46 19.78 19.78 19.78 19.78 0.8K
14:47 19.78 19.78 19.78 19.78 1.6K
14:51 19.74 19.75 19.74 19.75 0.9K
14:52 19.75 19.75 19.75 19.75 0.6K
14:53 19.73 19.73 19.73 19.73 0.7K
14:55 19.71 19.72 19.71 19.72 0.7K
14:56 19.71 19.71 19.71 19.71 0.9K
14:57 19.68 19.68 19.67 19.67 0.7K
14:59 19.70 19.70 19.70 19.70 0.4K
15:00 19.70 19.71 19.70 19.71 0.7K
15:02 19.70 19.70 19.70 19.70 1.5K
15:05 19.71 19.71 19.71 19.70 0.2K
15:06 19.69 19.69 19.69 19.69 1.2K
15:07 19.69 19.72 19.69 19.72 1.4K
15:09 19.72 19.72 19.72 19.72 0.6K
15:11 19.70 19.70 19.70 19.70 0.2K
15:12 19.70 19.70 19.70 19.70 0.8K
15:14 19.70 19.70 19.70 19.70 0.8K
15:16 19.71 19.71 19.71 19.71 0.9K
15:18 19.70 19.70 19.70 19.70 0.2K
15:19 19.73 19.73 19.73 19.73 1.2K
15:21 19.70 19.70 19.70 19.70 1.3K
15:23 19.72 19.72 19.72 19.72 2.3K
15:26 19.70 19.70 19.70 19.70 0.2K
15:27 19.69 19.69 19.69 19.69 0.4K
15:29 19.71 19.71 19.71 19.71 2.2K
15:30 19.73 19.74 19.73 19.74 1.8K
15:31 19.73 19.73 19.73 19.73 1.3K
15:32 19.73 19.73 19.73 19.73 1.9K
15:35 19.72 19.72 19.72 19.72 4.1K
15:38 19.74 19.74 19.71 19.71 1.6K
15:39 19.70 19.70 19.70 19.70 2.3K
15:42 19.71 19.71 19.71 19.71 1.2K
15:43 19.73 19.73 19.72 19.73 1.2K
15:44 19.74 19.74 19.74 19.74 1.1K
15:45 19.75 19.75 19.75 19.75 1.8K
15:46 19.76 19.76 19.76 19.76 0.1K
15:47 19.78 19.78 19.76 19.76 4.4K
15:48 19.76 19.76 19.76 19.76 1.3K
15:49 19.76 19.80 19.76 19.80 1.6K
15:50 19.83 19.83 19.82 19.82 4.9K
15:51 19.81 19.81 19.81 19.81 0.6K
15:52 19.79 19.80 19.79 19.80 2.1K
15:53 19.80 19.80 19.80 19.80 1.6K
15:54 19.76 19.79 19.76 19.79 3.0K
15:55 19.78 19.80 19.78 19.80 3.3K
15:56 19.81 19.84 19.81 19.82 4.5K
15:57 19.84 19.84 19.80 19.81 7.5K
15:58 19.78 19.79 19.78 19.77 7.2K
15:59 19.78 19.78 19.77 19.78 97.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし