Compass Pathways Plc (CMPS)

CMPS
🏛️ アメリカ →
5.77
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 4.29 4.33 4.29 4.33 22.3K
09:31 4.33 4.33 4.33 4.32 0.4K
09:32 4.32 4.32 4.29 4.29 3.5K
09:33 4.28 4.28 4.27 4.27 2.9K
09:34 4.26 4.26 4.24 4.26 1.5K
09:35 4.26 4.30 4.26 4.30 18.8K
09:36 4.29 4.29 4.29 4.29 0.4K
09:37 4.31 4.31 4.28 4.29 2.5K
09:38 4.28 4.28 4.28 4.28 3.7K
09:39 4.26 4.26 4.26 4.26 0.9K
09:40 4.24 4.24 4.22 4.22 1.5K
09:41 4.24 4.24 4.22 4.22 0.9K
09:42 4.24 4.24 4.22 4.23 2.9K
09:43 4.23 4.24 4.23 4.24 1.9K
09:44 4.23 4.25 4.23 4.25 7.0K
09:45 4.25 4.27 4.25 4.27 1.7K
09:46 4.28 4.28 4.28 4.28 0.4K
09:47 4.27 4.29 4.27 4.28 2.2K
09:48 4.28 4.28 4.27 4.27 0.7K
09:49 4.27 4.29 4.27 4.29 0.8K
09:50 4.29 4.29 4.29 4.29 0.5K
09:51 4.29 4.30 4.29 4.29 1.7K
09:52 4.30 4.30 4.29 4.29 0.6K
09:53 4.29 4.29 4.29 4.29 0.6K
09:54 4.29 4.29 4.29 4.29 1.1K
09:55 4.30 4.30 4.30 4.30 5.3K
09:56 4.28 4.29 4.28 4.29 3.1K
09:57 4.29 4.29 4.28 4.28 1.8K
09:58 4.28 4.28 4.27 4.28 1.7K
09:59 4.28 4.28 4.28 4.28 0.7K
10:00 4.28 4.28 4.28 4.28 1.2K
10:01 4.27 4.27 4.27 4.27 1.4K
10:02 4.28 4.28 4.27 4.28 14.4K
10:03 4.29 4.29 4.29 4.29 1.8K
10:04 4.29 4.29 4.29 4.29 0.2K
10:05 4.29 4.31 4.29 4.31 6.5K
10:06 4.31 4.31 4.31 4.31 4.4K
10:07 4.30 4.30 4.29 4.29 2.7K
10:08 4.30 4.31 4.30 4.31 7.5K
10:09 4.31 4.31 4.31 4.31 4.6K
10:10 4.31 4.31 4.30 4.30 1.7K
10:11 4.29 4.29 4.28 4.28 2.8K
10:12 4.30 4.30 4.28 4.28 2.4K
10:13 4.29 4.29 4.28 4.28 2.3K
10:14 4.29 4.29 4.29 4.29 4.8K
10:15 4.30 4.30 4.30 4.30 2.3K
10:16 4.29 4.31 4.29 4.31 2.3K
10:17 4.31 4.31 4.30 4.30 9.9K
10:18 4.31 4.31 4.31 4.31 0.3K
10:19 4.31 4.31 4.30 4.31 14.4K
10:21 4.31 4.31 4.30 4.30 3.0K
10:23 4.30 4.30 4.30 4.30 0.9K
10:24 4.30 4.30 4.30 4.30 1.3K
10:25 4.29 4.29 4.29 4.29 2.2K
10:26 4.29 4.29 4.29 4.29 0.6K
10:27 4.29 4.30 4.29 4.30 2.2K
10:28 4.30 4.30 4.30 4.30 0.3K
10:29 4.30 4.30 4.30 4.30 1.2K
10:30 4.30 4.30 4.29 4.30 2.1K
10:31 4.30 4.32 4.30 4.32 29.4K
10:32 4.33 4.33 4.32 4.33 1.2K
10:33 4.33 4.33 4.33 4.33 2.6K
10:34 4.33 4.35 4.33 4.35 1.6K
10:35 4.35 4.35 4.35 4.35 1.1K
10:36 4.35 4.35 4.34 4.35 1.6K
10:37 4.35 4.36 4.35 4.36 2.1K
10:38 4.36 4.36 4.36 4.36 3.8K
10:39 4.37 4.37 4.37 4.37 6.6K
10:40 4.37 4.37 4.37 4.37 20.7K
10:41 4.38 4.38 4.38 4.38 1.6K
10:42 4.38 4.38 4.36 4.36 9.9K
10:43 4.36 4.37 4.36 4.36 5.9K
10:45 4.35 4.35 4.35 4.35 2.1K
10:46 4.34 4.35 4.33 4.34 3.7K
10:47 4.34 4.34 4.34 4.34 2.0K
10:48 4.34 4.34 4.34 4.34 4.1K
10:49 4.34 4.34 4.34 4.34 2.2K
10:50 4.34 4.34 4.33 4.33 5.0K
10:51 4.34 4.35 4.34 4.35 1.3K
10:52 4.35 4.36 4.35 4.36 10.1K
10:54 4.36 4.36 4.35 4.35 4.5K
10:55 4.35 4.35 4.34 4.34 1.7K
10:56 4.32 4.32 4.32 4.32 0.4K
10:57 4.32 4.32 4.31 4.31 2.4K
10:58 4.31 4.32 4.31 4.31 3.1K
11:00 4.31 4.32 4.31 4.32 4.1K
11:01 4.32 4.32 4.32 4.32 3.4K
11:02 4.32 4.32 4.32 4.32 0.6K
11:03 4.32 4.32 4.32 4.32 0.7K
11:04 4.31 4.31 4.31 4.31 2.6K
11:05 4.30 4.31 4.29 4.29 5.9K
11:06 4.29 4.29 4.29 4.29 1.4K
11:07 4.28 4.28 4.27 4.26 7.8K
11:08 4.26 4.28 4.26 4.27 14.1K
11:09 4.28 4.28 4.27 4.26 1.7K
11:10 4.27 4.27 4.27 4.26 1.2K
11:11 4.27 4.27 4.26 4.26 3.0K
11:12 4.26 4.26 4.26 4.26 1.7K
11:13 4.26 4.26 4.26 4.26 0.6K
11:14 4.26 4.26 4.26 4.26 0.5K
11:15 4.26 4.26 4.26 4.26 1.3K
11:16 4.27 4.27 4.27 4.26 2.5K
11:17 4.27 4.28 4.27 4.27 3.0K
11:18 4.27 4.27 4.27 4.27 0.8K
11:19 4.26 4.29 4.26 4.29 5.7K
11:20 4.29 4.29 4.29 4.29 3.0K
11:21 4.30 4.30 4.30 4.30 1.0K
11:22 4.29 4.30 4.29 4.29 1.6K
11:23 4.28 4.29 4.28 4.29 0.4K
11:24 4.28 4.29 4.28 4.29 2.1K
11:25 4.28 4.28 4.28 4.28 0.3K
11:26 4.28 4.28 4.28 4.28 1.0K
11:27 4.26 4.27 4.26 4.27 4.3K
11:28 4.26 4.26 4.26 4.26 3.0K
11:30 4.26 4.26 4.26 4.26 2.3K
11:32 4.27 4.27 4.27 4.26 0.6K
11:33 4.26 4.26 4.26 4.26 0.3K
11:34 4.26 4.27 4.26 4.27 3.1K
11:35 4.27 4.27 4.27 4.27 1.3K
11:36 4.26 4.26 4.26 4.26 0.5K
11:37 4.26 4.27 4.26 4.26 10.0K
11:38 4.27 4.27 4.27 4.26 1.6K
11:39 4.26 4.26 4.26 4.26 0.3K
11:40 4.26 4.26 4.25 4.25 21.0K
11:41 4.25 4.25 4.25 4.25 0.9K
11:42 4.25 4.26 4.25 4.25 2.1K
11:43 4.25 4.25 4.24 4.24 0.7K
11:44 4.23 4.23 4.23 4.23 1.1K
11:45 4.23 4.23 4.23 4.22 3.0K
11:46 4.22 4.22 4.22 4.22 0.8K
11:47 4.22 4.22 4.22 4.22 8.1K
11:48 4.22 4.22 4.22 4.22 0.9K
11:49 4.22 4.23 4.22 4.22 10.0K
11:50 4.23 4.23 4.23 4.23 0.3K
11:51 4.22 4.22 4.22 4.22 3.0K
11:52 4.23 4.23 4.23 4.22 0.4K
11:53 4.23 4.23 4.23 4.22 2.2K
11:54 4.23 4.24 4.23 4.24 2.1K
11:56 4.22 4.24 4.22 4.24 3.0K
11:57 4.24 4.24 4.24 4.24 1.6K
11:58 4.23 4.23 4.23 4.23 1.2K
11:59 4.23 4.24 4.23 4.24 2.1K
12:00 4.24 4.24 4.24 4.24 0.3K
12:01 4.24 4.24 4.24 4.24 4.4K
12:02 4.24 4.24 4.24 4.24 2.7K
12:03 4.25 4.25 4.23 4.22 5.9K
12:04 4.23 4.23 4.23 4.22 0.5K
12:05 4.22 4.22 4.22 4.22 0.2K
12:06 4.22 4.23 4.22 4.23 4.2K
12:07 4.23 4.23 4.23 4.23 4.4K
12:08 4.24 4.24 4.24 4.24 0.6K
12:10 4.23 4.24 4.23 4.23 2.0K
12:11 4.23 4.23 4.23 4.22 1.4K
12:12 4.23 4.23 4.23 4.22 1.1K
12:13 4.24 4.24 4.23 4.23 4.7K
12:14 4.23 4.24 4.23 4.24 1.6K
12:15 4.24 4.24 4.23 4.24 2.2K
12:16 4.24 4.25 4.24 4.25 3.3K
12:17 4.26 4.26 4.26 4.26 0.9K
12:18 4.25 4.25 4.25 4.25 0.4K
12:19 4.26 4.26 4.26 4.26 0.8K
12:20 4.26 4.26 4.26 4.26 0.7K
12:21 4.26 4.26 4.26 4.26 1.5K
12:22 4.26 4.26 4.26 4.26 2.0K
12:23 4.26 4.26 4.26 4.26 0.1K
12:24 4.26 4.26 4.26 4.26 1.0K
12:25 4.25 4.25 4.25 4.25 0.6K
12:26 4.24 4.25 4.24 4.25 1.6K
12:28 4.25 4.26 4.25 4.25 0.3K
12:29 4.25 4.26 4.25 4.25 1.9K
12:30 4.25 4.25 4.25 4.25 1.2K
12:31 4.26 4.26 4.25 4.25 2.1K
12:32 4.25 4.25 4.25 4.25 0.2K
12:33 4.25 4.27 4.25 4.27 2.0K
12:34 4.27 4.27 4.26 4.26 0.6K
12:35 4.26 4.27 4.26 4.26 1.0K
12:36 4.26 4.26 4.26 4.26 3.7K
12:37 4.25 4.25 4.25 4.25 0.2K
12:38 4.25 4.25 4.25 4.25 0.9K
12:39 4.26 4.26 4.26 4.26 2.5K
12:40 4.27 4.27 4.25 4.25 1.9K
12:42 4.26 4.26 4.25 4.25 1.5K
12:43 4.25 4.25 4.25 4.25 1.1K
12:44 4.24 4.25 4.23 4.24 10.8K
12:46 4.25 4.25 4.24 4.24 1.9K
12:47 4.24 4.24 4.24 4.24 0.4K
12:48 4.24 4.25 4.24 4.25 1.6K
12:49 4.24 4.25 4.24 4.25 1.0K
12:50 4.24 4.25 4.24 4.25 0.4K
12:51 4.24 4.25 4.24 4.25 1.4K
12:52 4.25 4.25 4.24 4.24 1.9K
12:53 4.25 4.25 4.25 4.25 0.5K
12:54 4.25 4.25 4.25 4.25 1.6K
12:55 4.26 4.26 4.26 4.26 2.1K
12:56 4.25 4.26 4.25 4.26 3.3K
12:58 4.25 4.26 4.25 4.26 3.5K
12:59 4.26 4.26 4.26 4.26 0.3K
13:00 4.26 4.26 4.25 4.25 1.8K
13:01 4.26 4.26 4.25 4.25 0.7K
13:02 4.25 4.25 4.25 4.25 0.4K
13:03 4.25 4.26 4.25 4.27 3.1K
13:04 4.27 4.27 4.27 4.26 0.2K
13:05 4.26 4.27 4.26 4.27 1.1K
13:06 4.26 4.26 4.26 4.26 3.7K
13:07 4.26 4.26 4.26 4.26 4.5K
13:08 4.27 4.27 4.27 4.27 2.4K
13:09 4.27 4.27 4.27 4.27 2.5K
13:11 4.27 4.27 4.27 4.27 2.8K
13:12 4.27 4.28 4.27 4.27 2.2K
13:13 4.27 4.27 4.27 4.27 0.7K
13:14 4.26 4.26 4.26 4.26 0.8K
13:15 4.27 4.27 4.26 4.26 0.6K
13:16 4.27 4.27 4.27 4.27 1.0K
13:17 4.27 4.27 4.27 4.27 1.4K
13:18 4.27 4.27 4.27 4.27 1.2K
13:19 4.28 4.28 4.27 4.27 3.0K
13:20 4.27 4.27 4.27 4.26 1.3K
13:21 4.27 4.27 4.27 4.26 1.1K
13:22 4.27 4.27 4.27 4.26 0.7K
13:23 4.27 4.27 4.27 4.26 1.8K
13:24 4.27 4.27 4.27 4.27 1.5K
13:25 4.27 4.27 4.27 4.27 1.5K
13:26 4.27 4.28 4.27 4.27 0.7K
13:27 4.27 4.28 4.27 4.28 1.2K
13:28 4.27 4.28 4.27 4.28 1.0K
13:29 4.27 4.27 4.27 4.27 0.6K
13:30 4.28 4.29 4.28 4.29 1.8K
13:31 4.28 4.29 4.28 4.28 2.6K
13:32 4.29 4.30 4.29 4.30 15.4K
13:33 4.30 4.30 4.30 4.30 0.5K
13:34 4.30 4.31 4.30 4.31 3.2K
13:35 4.30 4.30 4.30 4.30 2.5K
13:36 4.30 4.30 4.30 4.30 0.7K
13:37 4.30 4.30 4.29 4.29 2.0K
13:38 4.29 4.29 4.28 4.29 1.8K
13:39 4.28 4.29 4.27 4.27 3.5K
13:40 4.28 4.28 4.27 4.26 6.1K
13:41 4.27 4.27 4.27 4.26 2.1K
13:42 4.28 4.28 4.27 4.27 0.7K
13:43 4.28 4.28 4.28 4.28 0.3K
13:44 4.27 4.28 4.27 4.28 1.7K
13:45 4.28 4.28 4.27 4.27 3.1K
13:46 4.27 4.28 4.27 4.28 1.4K
13:47 4.28 4.28 4.28 4.28 0.9K
13:48 4.28 4.28 4.27 4.27 0.6K
13:49 4.28 4.28 4.27 4.27 0.9K
13:50 4.27 4.27 4.27 4.27 3.2K
13:51 4.27 4.27 4.27 4.26 0.1K
13:52 4.26 4.26 4.26 4.26 0.4K
13:53 4.27 4.27 4.25 4.25 2.8K
13:54 4.25 4.25 4.25 4.25 1.8K
13:55 4.26 4.26 4.25 4.25 1.0K
13:56 4.26 4.28 4.26 4.28 5.0K
13:57 4.28 4.28 4.28 4.28 0.2K
13:58 4.28 4.28 4.27 4.27 0.8K
13:59 4.28 4.29 4.28 4.29 3.3K
14:00 4.29 4.30 4.28 4.28 6.9K
14:01 4.29 4.29 4.29 4.29 0.2K
14:02 4.28 4.28 4.27 4.27 2.7K
14:03 4.26 4.26 4.26 4.26 2.4K
14:04 4.27 4.28 4.27 4.28 3.7K
14:05 4.28 4.28 4.27 4.27 2.3K
14:06 4.27 4.27 4.27 4.27 1.4K
14:07 4.29 4.30 4.29 4.30 2.9K
14:08 4.30 4.30 4.29 4.29 141.3K
14:09 4.29 4.30 4.29 4.30 0.7K
14:10 4.31 4.31 4.31 4.31 2.2K
14:11 4.30 4.30 4.30 4.30 3.0K
14:12 4.29 4.29 4.27 4.27 56.5K
14:13 4.27 4.27 4.27 4.26 5.0K
14:14 4.26 4.26 4.26 4.26 1.2K
14:15 4.26 4.26 4.26 4.26 1.3K
14:16 4.26 4.26 4.25 4.25 3.4K
14:17 4.25 4.25 4.25 4.25 2.7K
14:18 4.25 4.25 4.24 4.25 1.5K
14:19 4.25 4.25 4.24 4.25 0.6K
14:20 4.25 4.25 4.24 4.25 3.1K
14:21 4.26 4.26 4.25 4.25 5.7K
14:22 4.24 4.24 4.24 4.24 2.0K
14:23 4.24 4.25 4.24 4.24 2.7K
14:24 4.25 4.25 4.25 4.25 0.4K
14:25 4.25 4.25 4.24 4.24 1.8K
14:26 4.24 4.24 4.24 4.24 1.8K
14:27 4.25 4.25 4.24 4.25 1.0K
14:28 4.25 4.25 4.25 4.25 0.5K
14:29 4.24 4.24 4.24 4.24 3.7K
14:30 4.25 4.25 4.25 4.25 0.2K
14:31 4.25 4.25 4.25 4.25 3.5K
14:32 4.25 4.25 4.25 4.25 1.6K
14:33 4.25 4.25 4.24 4.24 2.4K
14:34 4.24 4.25 4.24 4.25 2.5K
14:35 4.24 4.24 4.24 4.24 3.7K
14:36 4.24 4.24 4.24 4.24 3.7K
14:37 4.23 4.23 4.20 4.20 2.0K
14:38 4.21 4.21 4.20 4.20 4.5K
14:39 4.19 4.20 4.19 4.20 1.7K
14:40 4.20 4.20 4.19 4.18 14.5K
14:41 4.19 4.19 4.19 4.18 2.7K
14:42 4.19 4.20 4.19 4.19 5.8K
14:43 4.20 4.20 4.19 4.20 1.2K
14:44 4.20 4.20 4.19 4.20 1.8K
14:45 4.20 4.20 4.18 4.18 4.1K
14:46 4.18 4.18 4.18 4.18 3.1K
14:47 4.17 4.18 4.17 4.19 11.8K
14:48 4.18 4.18 4.17 4.17 5.1K
14:49 4.18 4.18 4.17 4.17 4.3K
14:50 4.17 4.17 4.15 4.14 4.6K
14:51 4.15 4.16 4.15 4.16 2.5K
14:52 4.16 4.16 4.15 4.14 9.4K
14:53 4.14 4.14 4.13 4.14 4.2K
14:54 4.15 4.15 4.15 4.15 0.6K
14:55 4.14 4.15 4.14 4.14 7.5K
14:56 4.13 4.13 4.12 4.12 5.2K
14:57 4.12 4.13 4.12 4.13 1.3K
14:58 4.13 4.13 4.12 4.13 6.0K
14:59 4.13 4.14 4.12 4.14 4.5K
15:00 4.14 4.14 4.13 4.13 7.5K
15:01 4.14 4.14 4.13 4.13 2.1K
15:02 4.13 4.14 4.12 4.14 8.4K
15:03 4.13 4.13 4.13 4.13 2.2K
15:04 4.12 4.12 4.12 4.12 2.0K
15:05 4.12 4.13 4.12 4.13 1.5K
15:06 4.13 4.13 4.12 4.12 1.9K
15:07 4.12 4.12 4.12 4.12 8.3K
15:08 4.13 4.13 4.10 4.11 9.6K
15:09 4.12 4.12 4.11 4.11 1.7K
15:10 4.11 4.12 4.11 4.11 2.6K
15:11 4.11 4.12 4.11 4.11 1.7K
15:12 4.11 4.12 4.11 4.12 7.6K
15:13 4.11 4.12 4.10 4.10 4.2K
15:14 4.10 4.11 4.09 4.09 12.6K
15:15 4.09 4.09 4.08 4.08 7.6K
15:16 4.08 4.08 4.06 4.06 2.4K
15:17 4.07 4.07 4.06 4.07 10.5K
15:18 4.07 4.07 4.07 4.07 1.0K
15:19 4.07 4.07 4.07 4.07 2.8K
15:20 4.05 4.06 4.04 4.05 12.9K
15:21 4.05 4.06 4.05 4.05 7.6K
15:22 4.06 4.06 4.05 4.05 3.7K
15:23 4.04 4.04 4.04 4.04 0.8K
15:24 4.04 4.05 4.04 4.05 7.1K
15:25 4.04 4.05 4.04 4.04 2.8K
15:26 4.05 4.05 4.04 4.04 5.2K
15:27 4.05 4.05 4.04 4.04 5.4K
15:28 4.05 4.06 4.05 4.05 5.4K
15:29 4.05 4.05 4.04 4.04 6.0K
15:30 4.05 4.06 4.05 4.06 11.8K
15:31 4.05 4.06 4.05 4.05 7.5K
15:32 4.06 4.06 4.04 4.04 14.0K
15:33 4.04 4.04 4.04 4.04 3.5K
15:34 4.04 4.05 4.04 4.05 11.9K
15:35 4.04 4.06 4.04 4.06 4.9K
15:36 4.05 4.05 4.04 4.05 5.2K
15:37 4.05 4.05 4.05 4.05 0.9K
15:38 4.05 4.05 4.04 4.04 1.2K
15:39 4.04 4.05 4.04 4.05 2.3K
15:40 4.05 4.05 4.03 4.04 11.1K
15:41 4.03 4.04 4.02 4.03 17.5K
15:42 4.03 4.03 4.02 4.01 5.2K
15:43 4.01 4.01 4.01 4.01 1.5K
15:44 4.01 4.02 4.01 4.01 13.1K
15:45 4.02 4.02 4.00 4.00 148.9K
15:46 4.01 4.01 4.01 4.01 15.6K
15:47 4.02 4.02 4.02 4.01 12.0K
15:48 4.01 4.01 3.99 3.99 11.7K
15:49 3.98 3.98 3.97 3.97 11.6K
15:50 3.97 3.98 3.96 3.96 12.8K
15:51 3.96 3.97 3.96 3.96 12.5K
15:52 3.96 3.97 3.96 3.97 20.5K
15:53 3.96 3.97 3.95 3.97 18.2K
15:54 3.97 3.97 3.95 3.95 7.9K
15:55 3.94 3.95 3.94 3.94 40.6K
15:56 3.94 3.95 3.92 3.95 47.1K
15:57 3.95 3.95 3.94 3.95 30.6K
15:58 3.94 3.97 3.94 3.97 66.3K
15:59 3.97 3.97 3.94 3.94 206.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし