Cashmere Valley Bank (CSHX)

CSHX
🏛️ アメリカ →
69.69
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 50.00 50.99 50.00 50.99 0.0M
2023-12-28 50.99 50.99 50.99 50.99 0.0M
2023-12-27 50.99 50.99 50.99 50.99 0.0M
2023-12-20 47.05 50.00 47.05 49.85 0.0M
2023-12-19 49.85 49.85 49.85 49.85 0.0M
2023-12-18 49.85 49.85 49.85 49.85 0.0M
2023-12-14 46.61 49.84 46.61 49.84 0.0M
2023-12-13 46.90 49.85 46.90 49.85 0.0M
2023-12-08 46.15 46.15 46.15 46.15 0.0M
2023-12-07 46.01 46.10 46.01 46.10 0.0M
2023-12-05 46.00 46.00 46.00 46.00 0.0M
2023-12-04 47.00 47.00 46.00 46.00 0.0M
2023-12-01 45.00 46.50 45.00 45.51 0.0M
2023-11-29 45.00 45.75 44.91 45.00 0.0M
2023-11-28 45.00 45.00 45.00 45.00 0.0M
2023-11-27 44.55 45.00 44.55 45.00 0.0M
2023-11-24 44.25 44.25 44.25 44.25 0.0M
2023-11-22 44.20 44.45 44.20 44.45 0.0M
2023-11-21 43.90 44.65 43.90 44.65 0.0M
2023-11-20 43.85 44.65 43.85 44.65 0.0M
2023-11-17 44.65 44.65 44.65 44.65 0.0M
2023-11-15 43.41 44.50 43.41 44.50 0.0M
2023-11-14 44.00 44.40 44.00 44.40 0.0M
2023-11-13 44.00 44.00 44.00 44.00 0.0M
2023-11-10 44.40 44.40 44.40 44.40 0.0M
2023-11-09 44.25 44.25 44.25 44.25 0.0M
2023-11-08 44.44 44.44 44.25 44.25 0.0M
2023-11-07 44.44 44.44 44.42 44.42 0.0M
2023-11-06 44.99 44.99 44.99 44.99 0.0M
2023-11-03 44.96 45.00 44.00 45.00 0.0M
2023-11-02 44.49 44.50 44.49 44.50 0.0M
2023-10-26 43.45 44.48 43.44 44.48 0.0M
2023-10-18 43.00 43.98 43.00 43.98 0.0M
2023-10-13 43.20 43.20 42.68 43.00 0.0M
2023-10-12 43.75 43.98 43.43 43.98 0.0M
2023-10-11 43.54 43.98 43.54 43.98 0.0M
2023-10-09 43.60 43.97 43.60 43.97 0.0M
2023-10-03 43.52 43.99 43.51 43.99 0.0M
2023-09-29 43.65 44.42 43.65 44.42 0.0M
2023-09-28 43.65 44.46 43.64 44.44 0.0M
2023-09-21 44.50 44.50 44.50 44.50 0.0M
2023-09-18 43.83 44.25 43.60 44.25 0.0M
2023-09-13 44.16 44.98 44.16 44.98 0.0M
2023-09-05 44.12 44.97 44.10 44.97 0.0M
2023-09-01 44.35 44.60 44.35 44.60 0.0M
2023-08-30 43.73 43.85 43.73 43.85 0.0M
2023-08-29 43.85 43.85 43.85 43.85 0.0M
2023-08-25 43.71 44.00 43.71 44.00 0.0M
2023-08-21 43.67 44.50 43.67 44.50 0.0M
2023-08-18 43.62 45.00 43.62 45.00 0.0M
2023-08-17 45.00 45.00 45.00 45.00 0.0M
2023-08-16 43.58 45.09 43.58 45.09 0.0M
2023-08-11 44.93 44.93 44.93 44.93 0.0M
2023-08-10 44.30 44.30 43.27 43.65 0.0M
2023-08-04 43.99 43.99 43.50 43.50 0.0M
2023-08-03 43.22 43.22 43.22 43.22 0.0M
2023-08-02 43.27 43.99 43.27 43.99 0.0M
2023-08-01 43.18 43.18 43.18 43.18 0.0M
2023-07-31 43.40 44.05 43.40 44.05 0.0M
2023-07-27 44.90 44.90 44.90 44.90 0.0M
2023-07-26 44.25 44.25 44.25 44.25 0.0M
2023-07-25 43.99 44.00 43.99 44.00 0.0M
2023-07-24 43.50 43.50 43.00 43.00 0.0M
2023-07-21 43.74 43.74 43.74 43.74 0.0M
2023-07-20 43.75 43.75 43.75 43.75 0.0M
2023-07-19 43.25 43.50 43.25 43.50 0.0M
2023-07-17 43.00 43.00 43.00 43.00 0.0M
2023-07-13 42.75 42.99 42.75 42.99 0.0M
2023-07-03 43.00 43.00 43.00 43.00 0.0M
2023-06-30 43.00 43.00 43.00 43.00 0.0M
2023-06-29 42.53 42.70 42.53 42.70 0.0M
2023-06-26 42.51 42.54 42.51 42.54 0.0M
2023-06-22 42.51 42.51 42.51 42.51 0.0M
2023-06-21 42.51 42.51 42.51 42.51 0.0M
2023-06-20 43.36 43.36 43.36 43.36 0.0M
2023-06-16 42.75 42.75 42.75 42.75 0.0M
2023-06-15 42.50 42.50 42.50 42.50 0.0M
2023-06-14 43.36 43.36 42.50 42.95 0.0M
2023-06-13 43.35 43.36 43.35 43.36 0.0M
2023-06-12 42.50 42.50 42.50 42.50 0.0M
2023-06-07 43.35 43.35 43.35 43.35 0.0M
2023-06-01 42.10 42.10 42.10 42.10 0.0M
2023-05-30 42.10 42.10 42.10 42.10 0.0M
2023-05-26 41.50 41.50 41.50 41.50 0.0M
2023-05-23 41.50 41.50 41.50 41.50 0.0M
2023-05-22 40.81 40.81 40.81 40.81 0.0M
2023-05-19 40.81 40.81 40.81 40.81 0.0M
2023-05-17 40.81 40.81 40.81 40.81 0.0M
2023-05-12 40.50 40.50 40.50 40.50 0.0M
2023-05-11 40.50 40.50 40.25 40.25 0.0M
2023-05-10 41.00 41.00 40.00 40.00 0.0M
2023-05-09 41.00 41.00 41.00 41.00 0.0M
2023-05-05 42.25 42.25 42.20 42.20 0.0M
2023-05-04 42.25 42.25 42.25 42.25 0.0M
2023-05-03 42.30 42.30 42.30 42.30 0.0M
2023-05-02 42.88 42.88 41.10 41.10 0.0M
2023-05-01 43.05 43.85 43.00 43.09 0.0M
2023-04-28 44.00 44.00 43.27 43.27 0.0M
2023-04-27 43.85 43.85 43.85 43.85 0.0M
2023-04-26 43.22 44.75 43.22 44.75 0.0M
2023-04-21 42.76 43.80 42.76 43.80 0.0M
2023-04-20 43.25 43.25 43.25 43.25 0.0M
2023-04-19 42.10 43.85 42.10 43.85 0.0M
2023-04-18 41.50 41.50 41.31 41.31 0.0M
2023-04-14 41.50 41.50 41.15 41.15 0.0M
2023-04-11 41.50 41.50 41.15 41.15 0.0M
2023-04-10 41.35 41.35 41.06 41.06 0.0M
2023-04-05 42.00 42.00 42.00 42.00 0.0M
2023-04-04 43.00 43.00 40.50 41.00 0.0M
2023-03-31 42.25 42.50 42.25 42.40 0.0M
2023-03-30 43.00 43.00 42.25 42.25 0.0M
2023-03-29 43.50 43.50 43.00 43.00 0.0M
2023-03-27 43.25 43.25 43.25 43.25 0.0M
2023-03-23 43.25 43.25 43.25 43.25 0.0M
2023-03-21 44.50 45.00 44.50 45.00 0.0M
2023-03-17 44.50 44.50 42.75 44.50 0.0M
2023-03-15 47.00 47.00 46.50 46.50 0.0M
2023-03-14 46.45 47.00 46.45 47.00 0.0M
2023-03-13 47.00 47.00 44.00 44.00 0.0M
2023-03-10 49.50 49.50 48.00 48.00 0.0M
2023-03-09 51.00 51.00 50.00 50.00 0.0M
2023-03-06 51.00 51.00 51.00 51.00 0.0M
2023-02-28 50.40 50.40 50.40 50.40 0.0M
2023-02-27 50.99 50.99 50.40 50.40 0.0M
2023-02-24 50.50 50.50 50.35 50.36 0.0M
2023-02-23 51.00 51.00 51.00 51.00 0.0M
2023-02-17 50.26 51.50 50.26 50.31 0.0M
2023-02-15 50.75 50.75 50.75 50.75 0.0M
2023-02-13 50.75 50.75 50.75 50.75 0.0M
2023-02-09 50.00 50.00 50.00 50.00 0.0M
2023-02-08 49.25 49.70 49.25 49.53 0.0M
2023-02-06 49.05 49.05 49.05 49.05 0.0M
2023-02-01 49.49 49.75 49.49 49.75 0.0M
2023-01-26 47.50 48.50 47.50 48.50 0.0M
2023-01-25 47.01 47.01 47.01 47.01 0.0M
2023-01-23 46.70 46.99 46.70 46.99 0.0M
2023-01-20 46.26 46.26 46.26 46.26 0.0M
2023-01-19 46.25 46.25 46.25 46.25 0.0M
2023-01-17 46.00 46.00 46.00 46.00 0.0M
2023-01-13 46.91 46.91 46.00 46.45 0.0M
2023-01-12 46.25 46.25 46.25 46.25 0.0M
2023-01-10 46.46 46.50 46.46 46.50 0.0M
2023-01-09 45.90 46.46 45.90 46.46 0.0M
2023-01-06 45.74 45.74 45.74 45.74 0.0M
2023-01-05 45.27 45.27 45.25 45.25 0.0M
2023-01-04 45.01 45.25 45.00 45.25 0.0M
2023-01-03 45.65 45.65 45.65 45.65 0.0M