CBIZ (CBZ)

CBZ
🏛️ アメリカ →
53.81
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
2023-12-29 62.39 62.79 62.39 62.59 0.2M
2023-12-28 62.69 63.12 62.56 62.60 0.1M
2023-12-27 62.45 62.93 62.21 62.76 0.2M
2023-12-26 62.67 63.00 62.30 62.53 0.1M
2023-12-22 62.45 62.99 62.20 62.65 0.3M
2023-12-21 62.16 62.42 62.01 62.07 0.4M
2023-12-20 61.80 62.52 61.50 61.79 0.3M
2023-12-19 61.85 62.21 61.71 61.82 0.4M
2023-12-18 61.70 62.27 61.30 61.67 0.3M
2023-12-15 61.32 61.55 60.53 61.30 0.5M
2023-12-14 61.20 61.43 60.48 61.19 0.3M
2023-12-13 59.24 60.63 59.05 60.29 0.2M
2023-12-12 58.70 59.19 57.79 59.07 0.1M
2023-12-11 58.41 58.95 58.09 58.46 0.2M
2023-12-08 57.68 58.22 57.44 58.22 0.2M
2023-12-07 58.15 58.25 57.58 57.84 0.2M
2023-12-06 59.00 59.68 58.01 58.05 0.2M
2023-12-05 59.26 59.26 58.25 58.72 0.2M
2023-12-04 58.30 59.27 58.30 59.25 0.2M
2023-12-01 57.71 58.47 57.45 58.43 0.2M
2023-11-30 57.31 57.98 57.20 57.89 0.2M
2023-11-29 57.98 58.10 57.02 57.24 0.1M
2023-11-28 58.02 58.30 57.69 57.70 0.2M
2023-11-27 58.05 58.86 58.00 58.14 0.1M
2023-11-24 58.10 58.45 57.90 58.35 0.0M
2023-11-22 58.06 58.45 57.70 58.11 0.1M
2023-11-21 57.91 58.27 57.69 57.75 0.1M
2023-11-20 57.30 58.05 57.14 58.05 0.2M
2023-11-17 57.29 57.87 57.17 57.48 0.2M
2023-11-16 56.91 57.23 56.64 57.06 0.2M
2023-11-15 57.93 58.47 56.89 56.95 0.2M
2023-11-14 57.11 58.14 57.07 58.11 0.2M
2023-11-13 56.00 56.84 56.00 56.65 0.1M
2023-11-10 56.08 56.86 56.00 56.30 0.2M
2023-11-09 56.14 56.57 55.89 55.96 0.2M
2023-11-08 55.52 55.97 55.25 55.86 0.2M
2023-11-07 55.02 55.72 54.88 55.66 0.1M
2023-11-06 54.74 55.37 54.43 55.23 0.2M
2023-11-03 54.58 55.34 54.46 54.85 0.2M
2023-11-02 53.37 54.35 53.37 53.88 0.2M
2023-11-01 51.77 53.23 51.16 53.11 0.3M
2023-10-31 51.74 52.16 51.50 51.96 0.2M
2023-10-30 51.50 51.65 50.64 51.44 0.3M
2023-10-27 50.68 50.89 49.15 50.14 0.4M
2023-10-26 51.90 52.54 50.10 50.86 0.4M
2023-10-25 50.52 51.15 50.52 50.81 0.2M
2023-10-24 51.30 51.39 50.36 50.95 0.3M
2023-10-23 51.68 51.76 51.00 51.01 0.2M
2023-10-20 52.86 52.89 51.58 51.59 0.2M
2023-10-19 53.21 53.37 52.64 52.75 0.2M
2023-10-18 53.73 54.02 53.20 53.21 0.2M
2023-10-17 53.84 54.44 53.84 54.05 0.2M
2023-10-16 54.27 54.41 53.77 53.93 0.2M
2023-10-13 54.39 54.60 53.62 53.83 0.2M
2023-10-12 54.74 54.74 53.95 54.29 0.2M
2023-10-11 54.43 54.95 54.22 54.44 0.2M
2023-10-10 54.59 54.95 54.37 54.38 0.2M
2023-10-09 53.65 54.48 53.65 54.20 0.2M
2023-10-06 52.49 54.32 52.49 53.86 0.3M
2023-10-05 52.41 53.12 52.41 52.51 0.2M
2023-10-04 51.59 52.58 51.58 52.39 0.2M
2023-10-03 51.19 51.95 51.19 51.44 0.2M
2023-10-02 51.64 51.87 51.07 51.30 0.2M
2023-09-29 52.84 53.22 51.50 51.90 0.2M
2023-09-28 52.50 53.16 52.48 52.67 0.2M
2023-09-27 52.46 52.93 52.27 52.41 0.3M
2023-09-26 51.97 52.51 51.97 52.13 0.2M
2023-09-25 52.07 52.36 51.81 52.07 0.3M
2023-09-22 52.66 53.11 52.15 52.16 0.2M
2023-09-21 53.63 53.63 52.54 52.57 0.2M
2023-09-20 54.00 54.56 53.71 54.07 0.3M
2023-09-19 54.03 54.44 53.70 53.71 0.1M
2023-09-18 53.86 54.82 53.86 54.16 0.1M
2023-09-15 54.78 54.78 53.68 53.74 0.4M
2023-09-14 54.36 55.25 54.09 54.77 0.2M
2023-09-13 54.24 54.84 53.94 54.00 0.2M
2023-09-12 53.62 54.35 53.62 54.09 0.2M
2023-09-11 53.61 54.40 53.59 53.72 0.2M
2023-09-08 53.14 54.18 52.93 53.33 0.3M
2023-09-07 53.77 54.21 53.08 53.11 0.2M
2023-09-06 53.53 53.93 52.61 53.71 0.3M
2023-09-05 54.94 55.40 53.63 53.72 0.3M
2023-09-01 56.32 56.80 56.11 56.55 0.1M
2023-08-31 56.69 56.69 56.04 56.11 0.2M
2023-08-30 55.63 56.96 55.33 56.72 0.2M
2023-08-29 55.23 55.96 55.18 55.55 0.1M
2023-08-28 54.85 55.42 54.67 55.30 0.1M
2023-08-25 53.92 55.01 53.62 54.70 0.2M
2023-08-24 53.86 54.26 53.50 53.53 0.2M
2023-08-23 53.91 54.38 53.52 54.08 0.2M
2023-08-22 53.55 54.04 53.50 53.80 0.2M
2023-08-21 53.45 53.67 53.20 53.52 0.1M
2023-08-18 53.40 54.00 53.40 53.43 0.1M
2023-08-17 55.12 55.42 53.59 53.63 0.1M
2023-08-16 54.68 55.63 54.57 55.23 0.2M
2023-08-15 55.48 55.85 54.51 54.54 0.2M
2023-08-14 54.79 55.80 54.35 55.79 0.2M
2023-08-11 54.39 55.07 54.39 54.77 0.2M
2023-08-10 54.28 54.69 54.09 54.36 0.1M
2023-08-09 54.10 54.50 53.76 54.49 0.1M
2023-08-08 54.84 54.84 53.55 53.90 0.2M
2023-08-07 54.66 55.26 54.66 55.18 0.1M
2023-08-04 54.77 55.28 54.41 54.54 0.2M
2023-08-03 54.17 54.80 53.71 54.74 0.2M
2023-08-02 54.04 54.79 54.04 54.17 0.2M
2023-08-01 52.72 54.36 52.49 54.23 0.3M
2023-07-31 52.38 52.92 52.20 52.89 0.3M
2023-07-28 51.81 52.48 51.46 52.33 0.3M
2023-07-27 52.09 53.47 50.10 51.45 0.8M
2023-07-26 53.71 54.13 53.39 53.50 0.2M
2023-07-25 53.95 54.17 53.78 53.89 0.2M
2023-07-24 53.99 54.15 53.66 54.07 0.1M
2023-07-21 54.55 54.72 53.66 53.74 0.4M
2023-07-20 54.50 54.50 53.80 54.22 0.1M
2023-07-19 55.00 55.16 54.47 54.61 0.2M
2023-07-18 54.11 54.88 54.11 54.77 0.1M
2023-07-17 53.43 54.42 53.43 54.03 0.2M
2023-07-14 53.15 53.62 52.63 53.31 0.2M
2023-07-13 52.75 53.47 52.75 53.24 0.4M
2023-07-12 54.42 54.51 52.65 52.75 0.3M
2023-07-11 54.18 54.25 53.45 53.94 0.2M
2023-07-10 53.18 54.33 53.18 53.90 0.2M
2023-07-07 52.90 53.86 52.90 53.32 0.2M
2023-07-06 53.35 53.43 53.00 53.10 0.2M
2023-07-05 53.45 53.74 53.13 53.53 0.2M
2023-07-03 53.31 53.83 52.82 53.66 0.1M
2023-06-30 53.23 53.43 52.95 53.28 0.3M
2023-06-29 52.53 53.32 52.53 53.00 0.1M
2023-06-28 52.71 52.77 52.06 52.60 0.2M
2023-06-27 52.59 53.17 52.54 52.74 0.1M
2023-06-26 52.68 52.95 51.77 52.59 0.2M
2023-06-23 54.19 54.60 52.76 52.84 0.5M
2023-06-22 54.28 54.61 54.15 54.61 0.1M
2023-06-21 53.60 54.47 53.42 54.21 0.2M
2023-06-20 53.50 54.02 53.47 53.62 0.2M
2023-06-16 54.07 54.09 53.55 53.67 0.3M
2023-06-15 53.48 53.87 53.36 53.69 0.3M
2023-06-14 54.07 54.42 53.33 53.54 0.2M
2023-06-13 52.94 54.20 52.73 54.09 0.3M
2023-06-12 53.01 53.33 52.85 52.96 0.3M
2023-06-09 53.07 53.26 52.49 52.89 0.2M
2023-06-08 53.36 53.65 53.06 53.09 0.2M
2023-06-07 52.78 53.77 52.61 53.56 0.3M
2023-06-06 52.37 52.98 52.37 52.66 0.2M
2023-06-05 52.55 52.99 51.81 52.30 0.2M
2023-06-02 51.45 52.87 51.45 52.84 0.4M
2023-06-01 50.66 51.15 50.30 51.04 0.2M
2023-05-31 50.28 50.55 49.96 50.42 0.3M
2023-05-30 50.39 50.46 49.99 50.28 0.1M
2023-05-26 50.24 50.50 49.97 50.16 0.1M
2023-05-25 50.00 50.27 49.70 50.13 0.2M
2023-05-24 50.54 50.55 50.04 50.08 0.1M
2023-05-23 50.46 50.99 50.21 50.60 0.2M
2023-05-22 50.55 50.86 50.26 50.62 0.1M
2023-05-19 50.56 50.87 50.28 50.42 0.1M
2023-05-18 50.33 50.37 49.77 50.20 0.2M
2023-05-17 49.90 50.58 49.73 50.50 0.2M
2023-05-16 49.64 49.76 49.20 49.58 0.1M
2023-05-15 49.83 50.27 49.63 49.64 0.1M
2023-05-12 49.85 50.18 49.60 49.79 0.1M
2023-05-11 49.31 49.71 49.13 49.71 0.1M
2023-05-10 49.65 50.25 49.31 49.65 0.1M
2023-05-09 50.29 50.29 49.64 49.64 0.2M
2023-05-08 50.07 50.77 50.00 50.32 0.2M
2023-05-05 49.96 50.55 49.70 50.04 0.2M
2023-05-04 51.17 51.39 49.46 49.55 0.2M
2023-05-03 51.60 52.23 51.49 51.60 0.2M
2023-05-02 51.64 51.64 50.54 51.23 0.2M
2023-05-01 52.48 52.89 51.80 51.92 0.2M
2023-04-28 52.61 53.47 52.61 52.69 0.2M
2023-04-27 52.28 53.18 50.96 52.72 0.3M
2023-04-26 51.00 51.20 50.70 51.16 0.2M
2023-04-25 51.38 51.59 50.87 50.92 0.2M
2023-04-24 52.20 52.35 51.71 51.79 0.1M
2023-04-21 52.06 52.23 51.56 52.22 0.2M
2023-04-20 51.51 51.83 51.26 51.69 0.1M
2023-04-19 51.37 51.80 51.17 51.55 0.2M
2023-04-18 52.00 52.38 51.20 51.33 0.2M
2023-04-17 52.00 52.03 51.25 51.82 0.2M
2023-04-14 51.38 52.17 51.21 51.83 0.2M
2023-04-13 50.69 51.34 50.48 51.28 0.2M
2023-04-12 50.14 50.96 50.14 50.67 0.2M
2023-04-11 50.00 50.49 49.80 49.94 0.2M
2023-04-10 48.95 49.99 48.95 49.96 0.2M
2023-04-06 48.60 49.11 48.37 49.10 0.2M
2023-04-05 48.60 48.76 48.10 48.43 0.2M
2023-04-04 49.72 49.89 48.56 48.85 0.1M
2023-04-03 49.62 49.76 48.97 49.66 0.2M
2023-03-31 49.35 49.59 49.15 49.49 0.2M
2023-03-30 49.45 49.55 48.90 49.07 0.1M
2023-03-29 49.22 49.45 48.87 49.28 0.1M
2023-03-28 48.46 49.34 48.46 48.97 0.2M
2023-03-27 48.36 48.91 47.83 48.71 0.2M
2023-03-24 46.48 47.95 46.30 47.86 0.2M
2023-03-23 47.56 47.62 46.54 46.70 0.2M
2023-03-22 48.70 48.88 47.46 47.49 0.2M
2023-03-21 48.30 48.65 48.07 48.63 0.2M
2023-03-20 47.50 48.20 47.47 47.71 0.2M
2023-03-17 47.78 47.78 47.04 47.12 0.4M
2023-03-16 46.79 48.23 46.72 47.98 0.2M
2023-03-15 47.27 47.37 46.68 47.24 0.2M
2023-03-14 47.88 48.44 47.53 48.05 0.3M
2023-03-13 47.16 48.40 46.88 47.05 0.3M
2023-03-10 48.42 48.42 47.47 47.79 0.3M
2023-03-09 49.42 49.54 48.55 48.63 0.2M
2023-03-08 49.56 49.75 49.09 49.26 0.2M
2023-03-07 50.36 50.39 48.89 49.49 0.3M
2023-03-06 50.21 50.34 49.89 50.28 0.2M
2023-03-03 50.54 50.86 49.73 50.28 0.2M
2023-03-02 50.11 50.38 49.59 50.20 0.2M
2023-03-01 49.99 50.61 49.67 50.23 0.2M
2023-02-28 50.99 51.85 50.04 50.09 0.4M
2023-02-27 51.33 51.74 50.83 51.10 0.3M
2023-02-24 49.99 50.95 49.99 50.93 0.3M
2023-02-23 49.45 50.61 49.45 50.37 0.5M
2023-02-22 49.35 49.87 49.09 49.31 0.4M
2023-02-21 49.47 49.88 48.56 49.36 0.3M
2023-02-17 47.54 49.99 47.46 49.99 0.3M
2023-02-16 48.57 48.57 45.40 47.18 0.4M
2023-02-15 47.15 48.12 46.95 47.83 0.2M
2023-02-14 48.47 48.55 47.40 47.41 0.2M
2023-02-13 48.17 48.92 48.10 48.64 0.2M
2023-02-10 47.91 48.55 47.72 48.25 0.2M
2023-02-09 48.65 48.89 48.19 48.20 0.2M
2023-02-08 48.70 48.84 48.05 48.40 0.2M
2023-02-07 48.23 49.19 47.94 49.11 0.1M
2023-02-06 49.10 49.21 48.49 48.60 0.1M
2023-02-03 48.44 49.76 48.32 49.35 0.2M
2023-02-02 48.08 48.72 47.86 48.71 0.2M
2023-02-01 47.43 48.32 47.28 47.92 0.1M
2023-01-31 46.37 47.74 46.37 47.59 0.2M
2023-01-30 46.85 47.43 46.36 46.39 0.1M
2023-01-27 47.00 47.61 46.89 46.97 0.2M
2023-01-26 46.97 47.11 46.45 47.04 0.1M
2023-01-25 46.95 47.11 46.47 46.76 0.1M
2023-01-24 46.94 47.67 46.77 47.35 0.2M
2023-01-23 47.05 47.41 46.79 47.27 0.2M
2023-01-20 46.46 47.41 46.13 47.03 0.3M
2023-01-19 46.43 46.86 46.16 46.40 0.2M
2023-01-18 48.15 48.63 46.49 46.56 0.2M
2023-01-17 48.40 48.80 48.09 48.12 0.1M
2023-01-13 47.61 48.45 47.42 48.22 0.2M
2023-01-12 47.45 48.09 47.18 48.09 0.1M
2023-01-11 46.51 47.41 46.44 47.40 0.1M
2023-01-10 45.60 46.42 45.22 46.31 0.1M
2023-01-09 46.75 46.82 45.72 45.77 0.1M
2023-01-06 46.14 46.91 46.09 46.52 0.1M
2023-01-05 46.25 46.25 45.42 45.60 0.2M
2023-01-04 46.99 47.33 46.12 46.27 0.1M
2023-01-03 47.02 47.39 46.43 46.64 0.2M