コンパス・ミネラルズ・インターナショナル (CMP)

CMP
🏛️ アメリカ →
19.33
最終更新: 2025-09-29
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 40.76 41.38 40.35 41.00 0.2M
2022-12-29 40.70 41.61 40.22 41.11 0.3M
2022-12-28 41.44 41.59 39.86 40.21 0.3M
2022-12-27 41.94 42.51 40.98 41.46 0.2M
2022-12-23 41.13 41.74 40.61 41.65 0.2M
2022-12-22 41.05 41.12 39.94 40.94 0.3M
2022-12-21 40.82 41.93 40.66 41.77 0.2M
2022-12-20 40.00 40.87 38.89 40.07 0.4M
2022-12-19 42.47 42.47 39.68 40.08 0.5M
2022-12-16 41.10 42.74 41.00 42.31 1.6M
2022-12-15 42.70 42.70 41.77 42.01 0.4M
2022-12-14 43.83 44.35 43.16 43.50 0.3M
2022-12-13 45.77 45.82 43.70 44.30 0.5M
2022-12-12 42.73 44.04 42.49 43.92 0.4M
2022-12-09 43.10 44.42 42.84 42.85 0.2M
2022-12-08 45.03 45.16 43.07 43.26 0.3M
2022-12-07 43.89 44.90 43.67 44.40 0.3M
2022-12-06 45.01 45.31 42.37 43.81 0.3M
2022-12-05 45.83 46.73 44.62 44.65 0.5M
2022-12-02 42.95 46.03 42.63 45.91 0.4M
2022-12-01 44.23 44.81 42.81 43.82 0.4M
2022-11-30 41.59 44.58 40.58 44.35 0.7M
2022-11-29 40.86 42.18 40.60 41.01 0.4M
2022-11-28 41.73 41.73 40.32 40.47 0.4M
2022-11-25 42.00 42.46 41.82 42.44 0.1M
2022-11-23 42.13 42.61 41.65 42.50 0.3M
2022-11-22 41.47 42.19 41.25 41.90 0.3M
2022-11-21 40.09 41.37 39.61 41.10 0.3M
2022-11-18 42.31 42.38 40.01 40.56 0.3M
2022-11-17 41.79 42.29 41.20 41.89 0.2M
2022-11-16 43.10 43.56 42.23 42.74 0.3M
2022-11-15 44.62 44.62 43.11 43.52 0.4M
2022-11-14 43.44 44.24 43.32 43.48 0.2M
2022-11-11 44.50 45.13 43.72 44.11 0.4M
2022-11-10 40.91 44.42 40.53 43.91 0.6M
2022-11-09 40.55 40.61 38.65 38.92 0.2M
2022-11-08 40.56 42.60 40.07 41.13 0.4M
2022-11-07 39.85 40.71 39.39 40.41 0.4M
2022-11-04 39.54 40.20 38.89 39.62 0.3M
2022-11-03 37.12 38.32 36.78 38.01 0.3M
2022-11-02 39.81 40.31 37.95 38.01 0.3M
2022-11-01 40.39 40.85 39.76 40.02 0.3M
2022-10-31 40.58 40.58 39.47 39.54 0.3M
2022-10-28 40.96 41.27 40.00 40.47 0.4M
2022-10-27 41.17 41.80 40.30 40.97 0.5M
2022-10-26 41.04 41.72 40.71 40.97 0.5M
2022-10-25 39.70 40.69 39.24 40.39 0.5M
2022-10-24 39.99 40.26 39.27 39.99 0.2M
2022-10-21 38.98 40.65 38.59 40.06 0.2M
2022-10-20 39.71 40.52 38.31 38.72 0.3M
2022-10-19 40.10 40.79 39.48 39.88 0.3M
2022-10-18 40.79 41.23 39.99 40.61 0.2M
2022-10-17 38.69 40.00 38.60 39.83 0.3M
2022-10-14 40.40 40.61 37.74 37.74 0.3M
2022-10-13 38.55 40.41 37.74 40.25 0.3M
2022-10-12 39.34 39.82 38.64 39.45 0.2M
2022-10-11 39.37 40.41 38.79 39.44 0.2M
2022-10-10 39.98 40.64 39.07 39.65 0.3M
2022-10-07 39.44 39.95 38.99 39.68 0.3M
2022-10-06 40.08 40.57 39.57 39.97 0.2M
2022-10-05 40.96 41.41 40.57 40.65 0.4M
2022-10-04 41.08 42.46 40.81 42.32 0.3M
2022-10-03 39.42 40.72 39.12 40.14 0.6M
2022-09-30 38.21 39.63 37.86 38.53 0.5M
2022-09-29 38.78 38.83 37.64 38.49 0.3M
2022-09-28 37.70 39.33 37.61 38.98 0.4M
2022-09-27 37.22 37.71 36.75 37.43 0.4M
2022-09-26 36.41 38.29 36.15 36.56 0.3M
2022-09-23 37.36 37.57 36.15 36.88 0.4M
2022-09-22 39.01 39.26 37.47 38.46 0.3M
2022-09-21 40.74 41.08 38.67 38.69 0.4M
2022-09-20 40.80 40.89 39.44 40.42 0.4M
2022-09-19 37.97 41.52 37.97 41.33 0.5M
2022-09-16 38.79 39.02 36.86 38.44 3.4M
2022-09-15 41.68 42.70 39.39 39.41 1.3M
2022-09-14 41.43 42.05 37.68 41.37 1.8M
2022-09-13 40.73 41.44 38.31 39.31 1.1M
2022-09-12 40.68 42.43 40.26 42.32 1.0M
2022-09-09 39.21 40.18 39.08 40.04 0.5M
2022-09-08 39.53 39.93 38.65 38.77 0.5M
2022-09-07 38.37 39.99 38.31 39.99 0.3M
2022-09-06 39.71 39.86 38.25 38.89 0.3M
2022-09-02 40.43 40.51 38.81 39.14 0.3M
2022-09-01 40.00 40.00 38.68 39.76 0.3M
2022-08-31 41.42 41.64 40.44 40.49 0.2M
2022-08-30 42.11 42.44 41.01 41.17 0.2M
2022-08-29 41.75 42.83 41.43 42.24 0.2M
2022-08-26 43.79 44.12 42.04 42.45 0.2M
2022-08-25 42.79 44.09 42.46 43.89 0.2M
2022-08-24 41.17 42.30 41.01 42.18 0.2M
2022-08-23 41.25 42.20 41.21 41.49 0.3M
2022-08-22 41.48 41.73 40.87 41.28 0.3M
2022-08-19 43.32 43.36 42.02 42.44 0.3M
2022-08-18 43.24 43.91 43.04 43.79 0.3M
2022-08-17 43.31 43.71 42.45 43.08 0.4M
2022-08-16 43.55 44.51 43.42 43.97 0.3M
2022-08-15 42.62 43.50 42.10 43.36 0.3M
2022-08-12 41.92 43.77 41.63 43.22 0.3M
2022-08-11 40.98 42.72 40.98 41.70 0.4M
2022-08-10 40.99 41.17 40.12 40.61 0.4M
2022-08-09 39.87 41.48 39.73 40.07 0.6M
2022-08-08 38.16 39.28 37.78 39.07 0.5M
2022-08-05 37.23 38.36 37.17 37.78 0.3M
2022-08-04 37.29 37.51 36.88 37.23 0.3M
2022-08-03 37.70 37.98 37.07 37.21 0.3M
2022-08-02 36.83 37.69 36.41 37.30 0.3M
2022-08-01 37.00 37.62 36.37 36.96 0.4M
2022-07-29 37.38 37.95 36.90 37.23 0.4M
2022-07-28 37.18 37.85 36.35 37.11 0.4M
2022-07-27 35.46 37.13 35.12 36.66 0.3M
2022-07-26 35.79 35.95 35.29 35.55 0.2M
2022-07-25 34.72 35.78 33.58 35.59 0.3M
2022-07-22 34.76 36.04 34.23 34.50 0.3M
2022-07-21 34.50 34.60 33.33 34.53 0.4M
2022-07-20 33.26 34.12 33.02 34.05 0.2M
2022-07-19 31.91 33.37 31.71 33.16 0.3M
2022-07-18 32.41 32.97 31.76 31.91 0.2M
2022-07-15 32.11 32.25 31.02 31.68 0.2M
2022-07-14 31.53 31.74 30.67 31.47 0.2M
2022-07-13 31.92 33.41 31.92 32.61 0.3M
2022-07-12 31.37 32.52 31.37 32.34 0.2M
2022-07-11 31.92 32.23 31.39 31.74 0.2M
2022-07-08 32.53 33.29 32.01 32.28 0.4M
2022-07-07 32.39 32.98 32.34 32.51 0.4M
2022-07-06 32.86 33.14 30.96 31.85 0.4M
2022-07-05 33.35 33.35 31.78 32.85 0.5M
2022-07-01 34.64 35.26 33.67 34.24 0.4M
2022-06-30 35.45 35.80 34.28 35.39 0.5M
2022-06-29 36.08 36.47 34.78 35.93 0.4M
2022-06-28 37.04 37.63 35.32 35.44 0.4M
2022-06-27 36.94 37.54 36.15 36.53 0.3M
2022-06-24 35.95 37.06 35.67 36.72 0.5M
2022-06-23 36.40 37.38 34.15 35.53 0.4M
2022-06-22 35.81 36.86 35.70 36.57 0.5M
2022-06-21 36.67 36.69 35.51 36.60 0.7M
2022-06-17 34.14 35.76 32.85 35.59 4.2M
2022-06-16 35.86 36.25 31.85 32.61 1.1M
2022-06-15 37.05 37.80 36.00 36.75 0.8M
2022-06-14 36.41 37.87 35.29 36.45 0.8M
2022-06-13 40.00 40.15 35.75 36.41 1.1M
2022-06-10 40.95 42.15 40.53 41.59 0.3M
2022-06-09 42.29 42.50 41.55 41.62 0.2M
2022-06-08 44.04 44.41 42.56 42.72 0.2M
2022-06-07 44.13 44.90 43.95 44.60 0.2M
2022-06-06 44.62 44.78 43.92 44.49 0.2M
2022-06-03 44.99 45.32 43.74 44.42 0.2M
2022-06-02 44.13 45.65 44.00 45.38 0.2M
2022-06-01 44.97 45.27 43.27 43.74 0.3M
2022-05-31 45.68 45.90 44.80 44.93 0.2M
2022-05-27 45.24 46.22 44.95 45.49 0.2M
2022-05-26 44.83 45.96 44.70 45.12 0.2M
2022-05-25 43.87 45.04 43.54 44.62 0.2M
2022-05-24 44.33 44.96 43.58 44.13 0.3M
2022-05-23 43.78 44.57 43.28 44.27 0.3M
2022-05-20 44.65 45.42 42.67 43.34 0.3M
2022-05-19 44.82 45.96 43.89 44.21 0.3M
2022-05-18 46.34 47.22 45.00 45.27 0.4M
2022-05-17 45.50 46.78 44.69 45.99 0.4M
2022-05-16 43.33 44.64 43.17 44.28 0.3M
2022-05-13 42.07 43.38 41.71 43.20 0.3M
2022-05-12 42.28 42.28 40.20 41.23 0.4M
2022-05-11 43.20 45.09 42.09 42.45 0.4M
2022-05-10 45.99 46.28 42.64 43.20 0.5M
2022-05-09 46.45 48.28 45.02 45.68 0.7M
2022-05-06 57.10 57.28 47.99 48.11 0.6M
2022-05-05 60.60 60.60 57.38 58.86 0.2M
2022-05-04 59.03 60.91 58.55 60.54 0.2M
2022-05-03 58.34 60.01 57.61 59.10 0.2M
2022-05-02 58.49 60.16 57.08 58.41 0.3M
2022-04-29 61.50 61.85 58.82 59.13 0.2M
2022-04-28 60.01 61.81 58.65 61.49 0.2M
2022-04-27 59.85 60.20 58.73 59.35 0.3M
2022-04-26 60.91 60.91 59.27 59.42 0.2M
2022-04-25 62.10 62.50 58.82 60.91 0.3M
2022-04-22 63.47 64.13 62.63 63.19 0.3M
2022-04-21 65.75 66.09 62.92 63.74 0.3M
2022-04-20 66.53 67.03 65.38 65.66 0.3M
2022-04-19 65.25 67.67 64.92 66.58 0.3M
2022-04-18 65.51 66.47 64.97 65.23 0.2M
2022-04-14 66.02 66.61 65.23 65.54 0.2M
2022-04-13 65.10 66.28 64.43 65.97 0.3M
2022-04-12 63.00 65.09 62.82 64.70 0.3M
2022-04-11 61.45 62.84 61.08 62.46 0.2M
2022-04-08 62.37 62.75 61.32 61.44 0.3M
2022-04-07 62.88 63.52 61.61 62.28 0.4M
2022-04-06 62.83 63.80 62.15 62.52 0.4M
2022-04-05 64.55 65.50 62.36 62.65 0.4M
2022-04-04 64.19 64.52 62.98 64.46 0.2M
2022-04-01 63.03 64.23 62.79 63.79 0.3M
2022-03-31 63.84 64.44 62.59 62.79 0.3M
2022-03-30 63.27 64.36 61.78 63.37 0.4M
2022-03-29 62.32 62.97 60.35 62.77 0.3M
2022-03-28 64.36 64.60 62.41 63.12 0.2M
2022-03-25 63.15 64.78 63.15 64.69 0.3M
2022-03-24 61.96 63.84 61.76 63.37 0.2M
2022-03-23 59.91 61.71 59.58 61.38 0.2M
2022-03-22 60.83 61.62 59.73 60.37 0.2M
2022-03-21 60.97 62.43 60.33 60.83 0.4M
2022-03-18 60.83 60.95 59.36 60.18 1.4M
2022-03-17 60.75 62.25 60.62 60.98 0.3M
2022-03-16 61.48 62.02 59.34 60.83 0.4M
2022-03-15 59.67 61.90 58.75 61.51 0.2M
2022-03-14 62.16 62.34 60.02 60.64 0.3M
2022-03-11 60.01 61.62 59.73 61.26 0.2M
2022-03-10 58.68 60.98 58.43 60.68 0.3M
2022-03-09 59.37 60.34 58.83 59.42 0.3M
2022-03-08 61.22 62.43 59.60 59.99 0.6M
2022-03-07 60.89 62.88 60.73 61.34 0.4M
2022-03-04 60.00 60.90 59.26 60.65 0.3M
2022-03-03 59.58 61.54 58.97 60.44 0.5M
2022-03-02 57.33 59.43 57.04 59.07 0.2M
2022-03-01 58.41 58.99 55.90 56.37 0.3M
2022-02-28 57.25 59.10 57.18 58.62 0.5M
2022-02-25 56.26 58.47 55.82 58.28 0.4M
2022-02-24 52.94 56.90 51.83 56.48 0.5M
2022-02-23 54.63 55.16 53.43 53.67 0.3M
2022-02-22 54.85 55.46 53.75 54.80 0.3M
2022-02-18 55.39 55.75 54.31 54.90 0.2M
2022-02-17 55.25 55.71 54.71 55.56 0.3M
2022-02-16 54.68 56.64 54.38 55.96 0.5M
2022-02-15 52.75 54.65 52.33 54.53 0.3M
2022-02-14 52.50 53.39 52.05 53.20 0.4M
2022-02-11 50.77 52.90 50.68 52.80 0.4M
2022-02-10 51.23 54.07 50.82 51.13 0.6M
2022-02-09 55.22 55.75 50.88 52.99 0.8M
2022-02-08 55.85 56.96 55.47 56.83 0.4M
2022-02-07 55.24 56.02 54.18 55.39 0.5M
2022-02-04 54.99 55.90 54.71 55.04 0.3M
2022-02-03 55.32 56.14 54.47 55.13 0.4M
2022-02-02 54.55 55.90 54.21 55.49 0.6M
2022-02-01 53.77 55.19 53.74 54.44 0.5M
2022-01-31 54.17 54.26 52.72 53.40 8.2M
2022-01-28 53.45 54.81 52.58 54.62 0.9M
2022-01-27 53.09 56.16 52.85 54.30 1.6M
2022-01-26 53.09 53.50 51.00 51.39 0.3M
2022-01-25 51.85 52.87 50.25 52.43 0.4M
2022-01-24 50.98 53.04 50.50 52.70 0.4M
2022-01-21 52.47 53.30 51.63 51.88 0.3M
2022-01-20 54.08 54.97 52.67 52.86 0.3M
2022-01-19 55.42 55.82 53.78 53.82 0.3M
2022-01-18 54.33 55.96 54.03 55.42 0.3M
2022-01-14 52.89 54.76 52.73 54.61 0.2M
2022-01-13 53.61 54.85 53.58 53.62 0.1M
2022-01-12 54.32 54.38 53.35 53.68 0.2M
2022-01-11 53.77 54.04 52.66 53.84 0.2M
2022-01-10 54.38 54.54 53.63 53.90 0.3M
2022-01-07 55.31 55.66 53.83 54.96 0.3M
2022-01-06 51.78 55.10 51.78 54.51 0.4M
2022-01-05 53.81 54.52 51.73 51.78 0.3M
2022-01-04 52.80 54.08 52.53 53.60 0.3M
2022-01-03 51.19 52.99 51.12 52.46 0.3M