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 4.31 4.35 4.31 4.34 36.1K
09:31 4.35 4.35 4.35 4.35 1.2K
09:32 4.32 4.32 4.32 4.32 0.2K
09:33 4.36 4.37 4.36 4.36 1.3K
09:34 4.35 4.37 4.35 4.36 18.3K
09:35 4.37 4.37 4.37 4.37 0.8K
09:37 4.37 4.37 4.36 4.36 4.1K
09:38 4.36 4.36 4.36 4.36 0.2K
09:40 4.33 4.33 4.32 4.33 5.7K
09:41 4.32 4.32 4.32 4.32 0.5K
09:42 4.32 4.33 4.32 4.32 4.2K
09:43 4.33 4.33 4.33 4.33 5.6K
09:44 4.33 4.33 4.33 4.33 1.5K
09:45 4.33 4.33 4.33 4.33 2.0K
09:46 4.35 4.36 4.35 4.36 0.8K
09:47 4.37 4.37 4.37 4.37 0.5K
09:48 4.35 4.35 4.34 4.35 1.9K
09:49 4.35 4.35 4.35 4.35 0.4K
09:50 4.35 4.35 4.35 4.35 1.0K
09:51 4.35 4.35 4.35 4.35 1.0K
09:52 4.35 4.36 4.35 4.36 2.5K
09:53 4.36 4.36 4.36 4.36 2.3K
09:55 4.36 4.36 4.36 4.36 0.1K
09:56 4.35 4.35 4.34 4.35 2.3K
09:57 4.35 4.35 4.35 4.35 2.9K
09:58 4.36 4.36 4.36 4.36 1.1K
09:59 4.36 4.36 4.35 4.35 0.6K
10:00 4.36 4.36 4.36 4.36 0.6K
10:01 4.36 4.37 4.36 4.37 4.1K
10:02 4.38 4.38 4.38 4.38 1.8K
10:03 4.38 4.38 4.38 4.38 1.9K
10:04 4.38 4.38 4.38 4.38 0.3K
10:05 4.38 4.40 4.38 4.40 7.1K
10:06 4.40 4.40 4.40 4.39 0.9K
10:08 4.40 4.41 4.39 4.39 13.5K
10:09 4.39 4.39 4.36 4.36 4.9K
10:10 4.37 4.37 4.35 4.35 28.1K
10:11 4.35 4.35 4.35 4.35 1.2K
10:12 4.36 4.37 4.36 4.37 10.6K
10:13 4.37 4.37 4.37 4.37 0.2K
10:14 4.37 4.37 4.37 4.37 0.5K
10:15 4.37 4.38 4.37 4.38 5.4K
10:16 4.38 4.38 4.38 4.38 1.0K
10:17 4.38 4.38 4.38 4.38 0.8K
10:18 4.40 4.40 4.40 4.39 5.2K
10:20 4.39 4.41 4.39 4.40 5.0K
10:21 4.41 4.41 4.41 4.41 2.1K
10:22 4.41 4.41 4.41 4.41 0.5K
10:23 4.41 4.41 4.40 4.40 5.8K
10:24 4.41 4.41 4.41 4.41 1.6K
10:25 4.41 4.41 4.41 4.41 1.5K
10:26 4.41 4.42 4.41 4.42 1.4K
10:27 4.42 4.42 4.41 4.41 3.5K
10:28 4.42 4.42 4.41 4.41 1.7K
10:29 4.40 4.40 4.40 4.40 2.3K
10:30 4.39 4.39 4.39 4.39 1.3K
10:31 4.39 4.39 4.38 4.38 1.8K
10:32 4.37 4.37 4.37 4.37 5.2K
10:34 4.39 4.39 4.39 4.39 5.0K
10:35 4.40 4.40 4.40 4.39 3.7K
10:36 4.39 4.39 4.39 4.39 26.5K
10:37 4.40 4.40 4.40 4.40 3.2K
10:38 4.40 4.40 4.40 4.39 0.3K
10:39 4.40 4.40 4.40 4.39 0.3K
10:40 4.40 4.40 4.40 4.39 5.3K
10:41 4.39 4.39 4.39 4.39 1.6K
10:43 4.39 4.39 4.39 4.39 1.1K
10:45 4.39 4.39 4.38 4.38 1.2K
10:46 4.38 4.38 4.37 4.37 6.0K
10:47 4.37 4.37 4.37 4.37 1.2K
10:48 4.36 4.37 4.36 4.37 0.4K
10:49 4.37 4.37 4.37 4.37 3.5K
10:50 4.36 4.36 4.36 4.36 0.7K
10:51 4.36 4.36 4.36 4.36 0.9K
10:53 4.35 4.35 4.35 4.35 4.2K
10:54 4.35 4.36 4.35 4.35 17.7K
10:55 4.36 4.36 4.36 4.36 0.3K
10:56 4.35 4.35 4.34 4.35 2.8K
10:57 4.33 4.33 4.33 4.33 3.7K
10:58 4.33 4.33 4.33 4.33 0.2K
10:59 4.33 4.33 4.33 4.33 5.0K
11:00 4.33 4.33 4.33 4.33 0.8K
11:01 4.32 4.32 4.32 4.32 2.1K
11:02 4.32 4.33 4.32 4.33 10.6K
11:03 4.34 4.34 4.33 4.33 4.1K
11:04 4.33 4.33 4.32 4.32 19.5K
11:05 4.31 4.32 4.31 4.32 1.0K
11:06 4.31 4.31 4.31 4.31 19.4K
11:07 4.30 4.32 4.30 4.32 23.8K
11:08 4.32 4.32 4.32 4.32 2.6K
11:09 4.31 4.32 4.31 4.32 1.0K
11:11 4.31 4.31 4.30 4.30 5.2K
11:12 4.30 4.30 4.28 4.28 10.3K
11:13 4.29 4.29 4.28 4.28 1.4K
11:14 4.28 4.28 4.28 4.28 1.2K
11:15 4.29 4.29 4.29 4.29 0.9K
11:16 4.29 4.29 4.28 4.28 0.6K
11:17 4.29 4.29 4.29 4.29 2.5K
11:18 4.29 4.29 4.29 4.29 0.6K
11:19 4.29 4.29 4.29 4.29 0.1K
11:20 4.28 4.28 4.27 4.27 2.2K
11:21 4.27 4.28 4.27 4.28 0.9K
11:22 4.28 4.28 4.28 4.28 7.7K
11:23 4.29 4.29 4.28 4.28 0.6K
11:25 4.28 4.28 4.27 4.27 2.1K
11:26 4.27 4.27 4.26 4.26 2.0K
11:27 4.27 4.27 4.27 4.26 3.5K
11:29 4.27 4.27 4.27 4.27 1.9K
11:31 4.26 4.26 4.26 4.26 0.5K
11:33 4.27 4.27 4.27 4.26 1.0K
11:34 4.27 4.27 4.27 4.27 4.0K
11:35 4.28 4.28 4.28 4.28 0.5K
11:36 4.28 4.28 4.27 4.28 0.7K
11:37 4.28 4.28 4.28 4.28 0.3K
11:38 4.28 4.28 4.28 4.28 1.4K
11:40 4.28 4.28 4.27 4.27 1.0K
11:41 4.28 4.28 4.28 4.28 0.2K
11:42 4.28 4.28 4.28 4.28 0.2K
11:43 4.28 4.28 4.28 4.28 1.0K
11:44 4.28 4.28 4.28 4.28 0.4K
11:45 4.28 4.28 4.27 4.28 3.5K
11:47 4.28 4.28 4.28 4.28 0.6K
11:48 4.28 4.28 4.28 4.28 8.8K
11:49 4.29 4.29 4.29 4.29 2.3K
11:50 4.29 4.29 4.29 4.29 3.8K
11:51 4.29 4.29 4.29 4.29 0.3K
11:53 4.30 4.30 4.30 4.30 3.3K
11:54 4.30 4.30 4.30 4.30 0.9K
11:55 4.30 4.30 4.29 4.29 2.9K
11:57 4.29 4.29 4.29 4.29 0.4K
11:58 4.28 4.29 4.28 4.29 1.4K
11:59 4.30 4.30 4.29 4.29 8.3K
12:01 4.28 4.28 4.28 4.28 0.8K
12:04 4.29 4.29 4.28 4.28 2.0K
12:06 4.29 4.29 4.29 4.29 1.7K
12:07 4.29 4.29 4.29 4.29 3.6K
12:08 4.28 4.28 4.28 4.28 11.2K
12:09 4.29 4.29 4.29 4.29 5.2K
12:10 4.29 4.29 4.29 4.29 0.3K
12:11 4.29 4.29 4.29 4.29 3.5K
12:12 4.29 4.29 4.29 4.29 0.2K
12:13 4.29 4.29 4.29 4.29 0.6K
12:14 4.29 4.29 4.29 4.29 1.9K
12:15 4.30 4.30 4.30 4.30 0.3K
12:16 4.30 4.30 4.30 4.30 0.7K
12:17 4.30 4.30 4.30 4.30 0.2K
12:18 4.29 4.30 4.29 4.30 1.2K
12:19 4.30 4.30 4.30 4.30 2.1K
12:20 4.30 4.30 4.30 4.30 0.2K
12:21 4.29 4.30 4.29 4.30 3.0K
12:22 4.30 4.30 4.29 4.29 3.7K
12:25 4.29 4.29 4.29 4.29 0.4K
12:26 4.28 4.29 4.28 4.29 2.8K
12:30 4.29 4.29 4.29 4.29 0.4K
12:31 4.29 4.29 4.29 4.29 3.6K
12:32 4.29 4.29 4.29 4.29 0.3K
12:33 4.29 4.29 4.28 4.29 0.4K
12:34 4.29 4.29 4.29 4.29 0.1K
12:35 4.29 4.29 4.27 4.27 12.6K
12:36 4.27 4.27 4.27 4.26 1.4K
12:37 4.27 4.27 4.27 4.26 0.6K
12:38 4.27 4.27 4.27 4.27 0.4K
12:39 4.27 4.27 4.27 4.26 4.6K
12:40 4.27 4.27 4.27 4.27 0.8K
12:41 4.27 4.27 4.27 4.27 1.8K
12:42 4.27 4.27 4.27 4.26 3.2K
12:43 4.27 4.27 4.27 4.27 0.1K
12:44 4.27 4.27 4.27 4.26 0.6K
12:47 4.27 4.27 4.27 4.27 2.7K
12:48 4.27 4.27 4.27 4.26 0.7K
12:49 4.27 4.27 4.27 4.27 0.6K
12:50 4.27 4.27 4.27 4.27 0.9K
12:52 4.27 4.27 4.27 4.27 1.0K
12:54 4.27 4.27 4.27 4.26 1.1K
12:55 4.27 4.27 4.26 4.26 4.8K
12:56 4.27 4.27 4.27 4.26 1.9K
12:57 4.27 4.27 4.27 4.26 0.8K
12:58 4.27 4.27 4.27 4.26 1.2K
12:59 4.27 4.27 4.27 4.26 2.1K
13:00 4.27 4.27 4.27 4.27 0.6K
13:01 4.26 4.26 4.26 4.26 0.4K
13:02 4.27 4.27 4.27 4.27 1.3K
13:03 4.27 4.27 4.27 4.26 0.2K
13:04 4.27 4.27 4.27 4.26 3.0K
13:05 4.26 4.30 4.26 4.30 26.6K
13:06 4.31 4.31 4.29 4.29 7.2K
13:07 4.28 4.28 4.28 4.28 0.8K
13:09 4.28 4.28 4.28 4.28 2.9K
13:10 4.28 4.29 4.28 4.29 3.0K
13:11 4.29 4.29 4.29 4.29 1.0K
13:12 4.29 4.29 4.29 4.29 2.6K
13:15 4.28 4.28 4.28 4.28 0.2K
13:16 4.28 4.28 4.28 4.28 0.3K
13:18 4.28 4.28 4.28 4.28 1.3K
13:19 4.29 4.29 4.29 4.29 0.1K
13:21 4.29 4.29 4.29 4.29 0.1K
13:22 4.29 4.29 4.29 4.29 0.8K
13:23 4.29 4.29 4.29 4.29 0.4K
13:25 4.29 4.29 4.29 4.29 2.3K
13:26 4.29 4.29 4.29 4.29 0.4K
13:27 4.29 4.29 4.29 4.29 1.2K
13:28 4.29 4.29 4.28 4.28 1.0K
13:29 4.29 4.29 4.29 4.29 0.5K
13:30 4.29 4.29 4.29 4.29 0.4K
13:31 4.29 4.29 4.27 4.27 8.5K
13:32 4.27 4.27 4.27 4.26 7.5K
13:33 4.27 4.27 4.27 4.26 0.7K
13:36 4.27 4.27 4.27 4.26 1.6K
13:37 4.27 4.28 4.27 4.27 9.0K
13:38 4.27 4.28 4.27 4.28 0.6K
13:39 4.28 4.28 4.28 4.28 0.3K
13:40 4.28 4.28 4.28 4.28 0.7K
13:41 4.27 4.27 4.26 4.26 11.8K
13:42 4.26 4.26 4.26 4.27 8.4K
13:43 4.27 4.27 4.27 4.27 1.0K
13:44 4.28 4.28 4.28 4.28 2.0K
13:48 4.28 4.28 4.28 4.28 0.5K
13:49 4.28 4.29 4.28 4.29 3.7K
13:50 4.29 4.29 4.29 4.29 0.2K
13:51 4.29 4.29 4.29 4.29 0.3K
13:52 4.29 4.29 4.29 4.29 0.9K
13:53 4.29 4.29 4.29 4.29 0.2K
13:55 4.28 4.28 4.28 4.28 2.1K
13:56 4.28 4.28 4.28 4.28 3.8K
13:57 4.29 4.29 4.29 4.29 1.6K
13:59 4.28 4.29 4.28 4.29 1.3K
14:00 4.29 4.29 4.29 4.29 0.8K
14:02 4.29 4.30 4.29 4.30 3.9K
14:03 4.30 4.30 4.30 4.30 0.5K
14:04 4.30 4.30 4.30 4.30 0.3K
14:05 4.30 4.30 4.28 4.28 3.4K
14:06 4.29 4.30 4.29 4.30 6.1K
14:07 4.30 4.30 4.30 4.30 0.3K
14:10 4.30 4.30 4.30 4.30 0.6K
14:11 4.30 4.30 4.30 4.30 3.8K
14:13 4.30 4.30 4.30 4.30 1.1K
14:15 4.30 4.30 4.30 4.30 0.3K
14:16 4.30 4.30 4.30 4.30 0.6K
14:17 4.30 4.30 4.30 4.30 0.2K
14:18 4.30 4.30 4.30 4.30 4.3K
14:19 4.30 4.30 4.30 4.30 0.6K
14:20 4.30 4.30 4.30 4.30 0.7K
14:21 4.30 4.30 4.30 4.30 0.8K
14:22 4.30 4.30 4.30 4.30 1.3K
14:23 4.30 4.30 4.30 4.30 1.5K
14:24 4.30 4.30 4.28 4.28 6.0K
14:25 4.28 4.28 4.28 4.28 1.4K
14:26 4.29 4.29 4.29 4.29 5.0K
14:27 4.29 4.29 4.29 4.29 1.7K
14:29 4.29 4.30 4.29 4.29 2.1K
14:30 4.30 4.30 4.30 4.30 0.2K
14:31 4.30 4.30 4.30 4.30 0.6K
14:32 4.30 4.30 4.30 4.30 1.0K
14:33 4.30 4.30 4.30 4.30 1.4K
14:34 4.30 4.30 4.30 4.30 0.1K
14:35 4.30 4.30 4.30 4.30 1.0K
14:36 4.30 4.30 4.30 4.30 0.9K
14:37 4.30 4.30 4.30 4.30 0.3K
14:38 4.30 4.30 4.30 4.30 1.2K
14:39 4.30 4.30 4.30 4.30 2.2K
14:40 4.30 4.30 4.30 4.30 0.4K
14:41 4.30 4.30 4.30 4.30 2.0K
14:44 4.30 4.30 4.30 4.30 3.6K
14:45 4.30 4.30 4.30 4.30 1.4K
14:46 4.30 4.30 4.29 4.29 5.5K
14:47 4.28 4.29 4.28 4.29 2.7K
14:48 4.29 4.29 4.29 4.29 0.5K
14:49 4.29 4.29 4.29 4.29 0.7K
14:50 4.29 4.29 4.29 4.29 0.7K
14:52 4.29 4.29 4.29 4.29 0.2K
14:53 4.29 4.29 4.28 4.29 14.8K
14:54 4.29 4.29 4.29 4.29 1.4K
14:55 4.29 4.29 4.28 4.28 1.4K
14:56 4.29 4.29 4.29 4.29 0.4K
14:57 4.29 4.29 4.29 4.29 1.1K
14:58 4.29 4.29 4.29 4.29 1.0K
14:59 4.29 4.29 4.29 4.29 1.9K
15:00 4.29 4.29 4.28 4.28 0.8K
15:01 4.29 4.29 4.29 4.29 0.8K
15:02 4.29 4.29 4.29 4.29 0.4K
15:03 4.29 4.29 4.28 4.28 0.6K
15:04 4.29 4.29 4.27 4.27 19.9K
15:05 4.27 4.27 4.27 4.27 0.3K
15:07 4.27 4.27 4.27 4.27 0.5K
15:08 4.27 4.27 4.27 4.26 0.4K
15:09 4.27 4.27 4.27 4.26 0.5K
15:10 4.27 4.27 4.27 4.26 0.5K
15:12 4.27 4.27 4.27 4.26 2.4K
15:13 4.26 4.26 4.26 4.27 1.1K
15:14 4.27 4.27 4.27 4.27 1.0K
15:16 4.27 4.27 4.27 4.27 0.2K
15:17 4.26 4.27 4.26 4.27 16.7K
15:18 4.27 4.27 4.27 4.27 0.4K
15:19 4.27 4.27 4.27 4.26 17.9K
15:20 4.27 4.27 4.25 4.26 33.6K
15:21 4.26 4.26 4.26 4.26 8.5K
15:22 4.28 4.28 4.28 4.28 0.3K
15:24 4.28 4.28 4.28 4.28 1.7K
15:25 4.26 4.26 4.26 4.26 10.7K
15:26 4.26 4.26 4.26 4.26 11.9K
15:27 4.27 4.27 4.27 4.27 3.5K
15:29 4.27 4.27 4.27 4.26 2.3K
15:32 4.27 4.27 4.27 4.26 0.8K
15:33 4.27 4.27 4.27 4.26 0.9K
15:34 4.27 4.27 4.27 4.26 2.1K
15:36 4.27 4.27 4.27 4.27 5.5K
15:37 4.27 4.27 4.27 4.27 1.1K
15:38 4.27 4.27 4.27 4.26 1.2K
15:39 4.27 4.27 4.27 4.26 1.8K
15:40 4.26 4.27 4.26 4.26 1.7K
15:41 4.26 4.26 4.26 4.26 16.3K
15:42 4.26 4.26 4.26 4.26 5.2K
15:43 4.27 4.27 4.27 4.26 0.3K
15:44 4.26 4.26 4.25 4.25 11.8K
15:45 4.24 4.24 4.24 4.24 1.8K
15:46 4.24 4.25 4.23 4.25 22.7K
15:47 4.25 4.25 4.25 4.25 2.3K
15:48 4.25 4.25 4.25 4.25 1.8K
15:49 4.25 4.25 4.25 4.25 0.2K
15:50 4.25 4.25 4.23 4.25 28.6K
15:51 4.25 4.25 4.25 4.25 10.7K
15:52 4.25 4.25 4.25 4.25 2.0K
15:53 4.25 4.25 4.25 4.25 6.4K
15:54 4.25 4.26 4.25 4.26 11.0K
15:55 4.26 4.26 4.26 4.26 4.7K
15:56 4.26 4.26 4.25 4.25 14.3K
15:57 4.26 4.26 4.25 4.26 23.2K
15:58 4.26 4.27 4.25 4.27 25.5K
15:59 4.26 4.26 4.25 4.26 102.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし