CCC Intelligent Solutions Holdings Inc (CCCS)

CCCS
🏛️ アメリカ →
9.36
最終更新: 2025-10-08
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
09:31 11.37 11.45 11.35 11.36 27.9K
09:32 11.36 11.36 11.34 11.34 1.5K
09:33 11.30 11.36 11.30 11.36 1.8K
09:34 11.30 11.32 11.30 11.32 3.4K
09:35 11.32 11.32 11.29 11.29 3.4K
09:36 11.29 11.32 11.29 11.32 3.0K
09:37 11.34 11.34 11.33 11.33 3.0K
09:38 11.31 11.32 11.29 11.29 3.6K
09:39 11.29 11.31 11.29 11.31 6.3K
09:40 11.31 11.32 11.31 11.32 79.7K
09:41 11.32 11.32 11.32 11.32 2.0K
09:42 11.31 11.31 11.31 11.31 3.8K
09:43 11.31 11.31 11.30 11.30 3.5K
09:44 11.32 11.34 11.32 11.34 5.2K
09:45 11.34 11.34 11.33 11.34 1.5K
09:46 11.34 11.34 11.34 11.34 2.0K
09:47 11.34 11.35 11.34 11.35 7.7K
09:48 11.35 11.35 11.35 11.35 0.9K
09:49 11.35 11.35 11.35 11.35 0.6K
09:50 11.35 11.35 11.35 11.35 0.1K
09:51 11.35 11.39 11.35 11.39 4.0K
09:52 11.39 11.39 11.39 11.39 3.6K
09:53 11.38 11.39 11.38 11.39 4.6K
09:54 11.39 11.39 11.39 11.39 0.1K
09:55 11.39 11.39 11.39 11.39 1.9K
09:56 11.41 11.43 11.41 11.43 5.1K
09:57 11.43 11.43 11.43 11.43 0.7K
09:58 11.43 11.43 11.42 11.42 4.0K
09:59 11.42 11.42 11.42 11.42 3.2K
10:00 11.41 11.41 11.40 11.40 9.1K
10:01 11.41 11.42 11.41 11.42 3.6K
10:02 11.42 11.43 11.42 11.43 11.7K
10:03 11.42 11.44 11.42 11.44 7.0K
10:04 11.43 11.43 11.43 11.43 3.7K
10:05 11.43 11.43 11.43 11.43 1.2K
10:06 11.43 11.43 11.42 11.42 2.7K
10:07 11.42 11.43 11.42 11.43 23.3K
10:08 11.43 11.45 11.43 11.44 61.4K
10:09 11.44 11.44 11.44 11.44 11.6K
10:10 11.43 11.43 11.43 11.43 69.0K
10:11 11.42 11.42 11.42 11.42 16.3K
10:12 11.42 11.43 11.42 11.43 29.4K
10:13 11.43 11.43 11.43 11.43 0.5K
10:14 11.43 11.44 11.43 11.43 12.9K
10:15 11.43 11.43 11.43 11.43 18.7K
10:16 11.44 11.46 11.43 11.46 77.7K
10:17 11.47 11.47 11.47 11.47 4.7K
10:18 11.47 11.47 11.47 11.47 1.0K
10:19 11.47 11.47 11.47 11.47 1.4K
10:20 11.47 11.48 11.47 11.48 6.5K
10:21 11.48 11.48 11.48 11.48 7.7K
10:22 11.48 11.48 11.48 11.48 0.2K
10:23 11.48 11.48 11.48 11.48 1.1K
10:24 11.48 11.48 11.47 11.47 15.7K
10:25 11.48 11.48 11.46 11.46 54.9K
10:26 11.47 11.47 11.46 11.46 3.9K
10:27 11.46 11.46 11.46 11.46 3.2K
10:28 11.48 11.48 11.47 11.48 8.3K
10:29 11.48 11.48 11.48 11.48 1.2K
10:30 11.48 11.48 11.48 11.48 0.6K
10:31 11.48 11.48 11.47 11.47 4.8K
10:32 11.47 11.47 11.46 11.46 2.5K
10:33 11.46 11.46 11.46 11.46 2.0K
10:34 11.46 11.46 11.46 11.46 4.9K
10:35 11.45 11.46 11.45 11.46 5.4K
10:36 11.46 11.46 11.46 11.46 7.3K
10:37 11.46 11.46 11.46 11.46 7.3K
10:38 11.46 11.47 11.46 11.47 8.3K
10:39 11.47 11.48 11.46 11.46 8.6K
10:40 11.46 11.49 11.46 11.49 15.1K
10:41 11.49 11.49 11.48 11.48 3.2K
10:42 11.47 11.47 11.45 11.45 16.9K
10:43 11.45 11.45 11.45 11.45 5.2K
10:44 11.45 11.45 11.44 11.44 3.4K
10:45 11.44 11.46 11.44 11.46 11.8K
10:46 11.47 11.48 11.47 11.48 4.2K
10:47 11.48 11.48 11.48 11.48 0.9K
10:48 11.48 11.48 11.48 11.48 6.2K
10:49 11.48 11.48 11.48 11.48 1.3K
10:50 11.48 11.48 11.48 11.48 1.1K
10:51 11.48 11.48 11.48 11.48 2.8K
10:52 11.48 11.48 11.48 11.48 2.6K
10:53 11.48 11.48 11.48 11.48 8.0K
10:54 11.48 11.48 11.48 11.48 0.8K
10:55 11.48 11.48 11.48 11.48 0.2K
10:56 11.48 11.48 11.48 11.48 60.2K
10:57 11.48 11.48 11.47 11.47 17.8K
10:58 11.47 11.47 11.47 11.47 2.0K
10:59 11.47 11.47 11.45 11.45 8.2K
11:00 11.46 11.46 11.46 11.46 3.6K
11:01 11.46 11.46 11.44 11.44 9.3K
11:02 11.44 11.44 11.44 11.44 6.0K
11:03 11.45 11.45 11.45 11.45 2.8K
11:04 11.45 11.45 11.45 11.45 1.8K
11:05 11.45 11.45 11.45 11.45 2.6K
11:06 11.45 11.45 11.45 11.45 1.7K
11:07 11.46 11.46 11.46 11.46 6.4K
11:08 11.46 11.47 11.46 11.47 3.1K
11:09 11.47 11.47 11.47 11.47 1.5K
11:10 11.47 11.47 11.47 11.47 2.3K
11:11 11.47 11.47 11.47 11.47 6.4K
11:12 11.47 11.47 11.47 11.47 8.6K
11:13 11.47 11.47 11.47 11.47 0.8K
11:14 11.47 11.47 11.47 11.47 0.9K
11:15 11.47 11.47 11.47 11.47 2.0K
11:16 11.47 11.47 11.47 11.47 1.1K
11:17 11.47 11.47 11.47 11.47 2.3K
11:18 11.46 11.46 11.46 11.46 10.2K
11:19 11.46 11.46 11.46 11.46 0.4K
11:20 11.46 11.46 11.46 11.46 13.7K
11:21 11.46 11.46 11.46 11.46 1.5K
11:22 11.46 11.46 11.46 11.46 1.7K
11:23 11.46 11.46 11.46 11.46 11.1K
11:24 11.46 11.47 11.46 11.47 8.5K
11:25 11.47 11.48 11.47 11.47 3.0K
11:26 11.48 11.48 11.47 11.48 2.0K
11:27 11.48 11.48 11.48 11.48 2.3K
11:28 11.48 11.49 11.48 11.49 17.0K
11:29 11.49 11.49 11.49 11.49 0.4K
11:30 11.48 11.49 11.48 11.49 7.2K
11:31 11.49 11.49 11.48 11.48 1.5K
11:32 11.49 11.49 11.49 11.49 1.5K
11:33 11.49 11.49 11.49 11.49 2.5K
11:34 11.49 11.49 11.49 11.49 3.3K
11:35 11.49 11.49 11.48 11.48 8.4K
11:36 11.48 11.48 11.47 11.47 0.6K
11:37 11.48 11.48 11.47 11.48 1.6K
11:38 11.48 11.48 11.48 11.48 1.3K
11:39 11.48 11.49 11.48 11.49 16.8K
11:40 11.49 11.49 11.49 11.49 0.7K
11:41 11.49 11.49 11.49 11.49 1.0K
11:42 11.49 11.49 11.48 11.48 1.9K
11:43 11.48 11.49 11.48 11.49 3.7K
11:44 11.49 11.49 11.48 11.48 1.5K
11:45 11.48 11.49 11.48 11.48 11.2K
11:46 11.48 11.49 11.48 11.48 45.7K
11:47 11.49 11.50 11.49 11.50 112.0K
11:48 11.50 11.50 11.49 11.50 5.0K
11:49 11.50 11.50 11.50 11.50 0.8K
11:50 11.49 11.50 11.49 11.50 2.8K
11:51 11.50 11.50 11.50 11.50 1.4K
11:52 11.50 11.50 11.50 11.50 1.2K
11:53 11.50 11.51 11.50 11.51 4.4K
11:54 11.51 11.51 11.51 11.51 0.7K
11:55 11.51 11.51 11.51 11.51 1.0K
11:56 11.51 11.51 11.51 11.51 1.0K
11:57 11.51 11.52 11.51 11.52 5.5K
11:58 11.52 11.52 11.52 11.52 0.6K
11:59 11.52 11.52 11.52 11.52 1.0K
12:00 11.52 11.52 11.52 11.52 1.1K
12:01 11.52 11.52 11.52 11.52 1.3K
12:02 11.52 11.54 11.52 11.54 23.8K
12:03 11.54 11.54 11.54 11.54 0.7K
12:04 11.54 11.54 11.54 11.54 0.4K
12:05 11.54 11.54 11.54 11.54 0.9K
12:06 11.54 11.54 11.54 11.54 1.1K
12:07 11.54 11.54 11.54 11.54 1.4K
12:08 11.54 11.54 11.54 11.54 0.5K
12:09 11.54 11.54 11.54 11.54 0.6K
12:10 11.54 11.54 11.54 11.54 23.4K
12:11 11.54 11.54 11.54 11.54 6.3K
12:12 11.54 11.54 11.54 11.54 1.2K
12:13 11.54 11.54 11.54 11.54 0.6K
12:14 11.54 11.54 11.54 11.54 2.0K
12:15 11.54 11.54 11.54 11.54 1.6K
12:16 11.54 11.54 11.54 11.54 2.5K
12:17 11.54 11.54 11.54 11.54 1.6K
12:18 11.54 11.54 11.54 11.54 4.0K
12:19 11.53 11.53 11.52 11.52 48.5K
12:20 11.53 11.53 11.53 11.53 1.2K
12:21 11.53 11.53 11.53 11.53 3.6K
12:22 11.53 11.53 11.53 11.53 43.3K
12:23 11.53 11.53 11.53 11.53 1.5K
12:24 11.53 11.53 11.53 11.53 1.9K
12:25 11.53 11.53 11.53 11.53 1.2K
12:26 11.53 11.53 11.53 11.53 5.3K
12:27 11.53 11.53 11.53 11.53 4.6K
12:28 11.53 11.53 11.53 11.53 1.0K
12:29 11.53 11.53 11.53 11.53 2.3K
12:30 11.53 11.53 11.53 11.53 5.5K
12:31 11.53 11.53 11.53 11.53 2.9K
12:32 11.53 11.53 11.53 11.53 1.2K
12:33 11.53 11.53 11.53 11.53 3.9K
12:34 11.53 11.53 11.53 11.53 1.7K
12:35 11.53 11.53 11.53 11.53 1.7K
12:36 11.53 11.53 11.53 11.53 2.4K
12:37 11.53 11.53 11.53 11.53 4.5K
12:38 11.53 11.53 11.53 11.53 0.7K
12:39 11.53 11.53 11.52 11.52 11.4K
12:40 11.52 11.53 11.52 11.53 2.0K
12:41 11.53 11.53 11.53 11.53 11.5K
12:42 11.53 11.53 11.53 11.53 1.2K
12:43 11.52 11.53 11.52 11.52 21.3K
12:44 11.52 11.52 11.51 11.51 3.8K
12:45 11.52 11.52 11.51 11.51 75.6K
12:46 11.51 11.52 11.51 11.52 9.3K
12:47 11.52 11.52 11.51 11.51 5.1K
12:48 11.52 11.52 11.52 11.52 7.8K
12:49 11.51 11.52 11.51 11.52 1.9K
12:50 11.51 11.52 11.51 11.51 2.3K
12:51 11.52 11.52 11.52 11.52 1.8K
12:52 11.52 11.52 11.52 11.52 4.4K
12:53 11.51 11.51 11.51 11.51 0.5K
12:54 11.52 11.52 11.51 11.52 90.6K
12:55 11.52 11.52 11.52 11.52 0.3K
12:56 11.53 11.53 11.53 11.53 5.5K
12:57 11.53 11.53 11.53 11.53 0.3K
12:58 11.53 11.53 11.53 11.53 1.7K
12:59 11.53 11.53 11.53 11.53 1.7K
13:00 11.53 11.53 11.53 11.53 1.1K
13:01 11.53 11.53 11.53 11.53 2.4K
13:02 11.53 11.53 11.53 11.53 32.2K
13:03 11.53 11.53 11.52 11.53 2.2K
13:04 11.53 11.53 11.52 11.53 3.9K
13:05 11.51 11.54 11.51 11.54 35.9K
13:06 11.54 11.54 11.54 11.54 3.0K
13:07 11.54 11.54 11.54 11.54 2.8K
13:08 11.54 11.55 11.54 11.55 2.4K
13:09 11.55 11.55 11.55 11.55 1.6K
13:10 11.55 11.55 11.55 11.55 2.1K
13:11 11.54 11.55 11.54 11.55 2.2K
13:12 11.55 11.55 11.54 11.54 1.9K
13:13 11.54 11.55 11.54 11.55 3.6K
13:14 11.55 11.55 11.54 11.54 1.3K
13:15 11.55 11.55 11.54 11.55 3.3K
13:16 11.55 11.55 11.55 11.55 1.7K
13:17 11.55 11.55 11.55 11.55 5.7K
13:18 11.55 11.58 11.55 11.58 24.4K
13:19 11.58 11.58 11.58 11.58 0.7K
13:20 11.58 11.58 11.58 11.58 1.9K
13:21 11.58 11.58 11.58 11.58 1.0K
13:22 11.58 11.58 11.57 11.57 9.3K
13:23 11.56 11.56 11.55 11.56 9.4K
13:24 11.56 11.56 11.56 11.56 0.6K
13:25 11.56 11.56 11.56 11.56 1.3K
13:26 11.56 11.56 11.56 11.56 19.5K
13:27 11.56 11.56 11.56 11.56 3.9K
13:28 11.56 11.56 11.56 11.56 1.2K
13:29 11.56 11.56 11.56 11.56 2.2K
13:30 11.56 11.56 11.56 11.56 1.0K
13:31 11.56 11.57 11.56 11.57 9.0K
13:32 11.57 11.58 11.57 11.58 12.7K
13:33 11.58 11.58 11.58 11.58 2.5K
13:34 11.58 11.58 11.58 11.58 23.3K
13:35 11.58 11.58 11.57 11.58 2.6K
13:36 11.58 11.58 11.57 11.58 2.9K
13:37 11.58 11.60 11.58 11.60 17.0K
13:38 11.60 11.60 11.60 11.60 1.2K
13:39 11.60 11.60 11.60 11.60 0.7K
13:40 11.60 11.60 11.59 11.60 48.9K
13:41 11.60 11.60 11.60 11.60 1.5K
13:42 11.60 11.60 11.59 11.60 104.2K
13:43 11.60 11.60 11.60 11.60 2.0K
13:44 11.60 11.60 11.60 11.60 19.2K
13:45 11.60 11.60 11.59 11.60 80.9K
13:46 11.60 11.60 11.60 11.60 12.3K
13:47 11.60 11.60 11.60 11.60 100.3K
13:48 11.60 11.60 11.60 11.60 1.0K
13:49 11.60 11.60 11.60 11.60 3.6K
13:50 11.60 11.60 11.60 11.60 5.4K
13:51 11.60 11.60 11.59 11.59 4.0K
13:52 11.59 11.59 11.58 11.58 5.4K
13:53 11.58 11.58 11.57 11.57 11.6K
13:54 11.57 11.57 11.56 11.56 8.1K
13:55 11.55 11.56 11.55 11.56 1.8K
13:56 11.56 11.57 11.56 11.57 9.5K
13:57 11.57 11.57 11.57 11.57 2.3K
13:58 11.57 11.57 11.57 11.57 1.1K
13:59 11.57 11.60 11.57 11.60 119.4K
14:00 11.60 11.60 11.58 11.58 269.8K
14:01 11.59 11.59 11.59 11.59 2.1K
14:02 11.58 11.59 11.58 11.59 11.6K
14:03 11.59 11.59 11.59 11.59 4.8K
14:04 11.59 11.60 11.59 11.60 5.9K
14:05 11.60 11.61 11.60 11.61 32.4K
14:06 11.63 11.64 11.63 11.64 9.7K
14:07 11.63 11.63 11.63 11.63 13.8K
14:08 11.63 11.64 11.63 11.64 2.7K
14:09 11.63 11.64 11.63 11.64 2.4K
14:10 11.64 11.64 11.64 11.64 0.6K
14:11 11.64 11.64 11.64 11.64 1.3K
14:12 11.64 11.64 11.64 11.64 1.4K
14:13 11.64 11.64 11.64 11.64 0.7K
14:14 11.64 11.64 11.64 11.64 7.1K
14:15 11.64 11.64 11.63 11.63 4.6K
14:16 11.63 11.63 11.63 11.63 1.5K
14:17 11.63 11.64 11.63 11.64 7.5K
14:18 11.64 11.64 11.64 11.64 1.4K
14:19 11.65 11.65 11.65 11.65 17.2K
14:20 11.65 11.66 11.65 11.66 4.3K
14:21 11.66 11.66 11.66 11.66 3.7K
14:22 11.66 11.66 11.66 11.66 1.3K
14:23 11.66 11.66 11.66 11.66 1.3K
14:24 11.68 11.68 11.68 11.68 6.5K
14:25 11.68 11.69 11.68 11.69 61.0K
14:26 11.69 11.69 11.69 11.69 0.5K
14:27 11.69 11.69 11.69 11.69 4.8K
14:28 11.69 11.70 11.69 11.70 13.8K
14:29 11.70 11.70 11.69 11.69 4.7K
14:30 11.69 11.69 11.68 11.68 13.1K
14:31 11.68 11.70 11.68 11.69 7.7K
14:32 11.69 11.69 11.69 11.69 1.8K
14:33 11.69 11.69 11.69 11.69 1.3K
14:34 11.69 11.70 11.69 11.70 14.3K
14:35 11.69 11.70 11.69 11.69 4.8K
14:36 11.69 11.69 11.69 11.69 1.4K
14:37 11.69 11.71 11.69 11.71 7.8K
14:38 11.71 11.71 11.71 11.71 1.9K
14:39 11.71 11.71 11.71 11.71 0.8K
14:40 11.71 11.71 11.71 11.71 0.9K
14:41 11.71 11.71 11.68 11.68 23.3K
14:42 11.68 11.68 11.67 11.67 3.7K
14:43 11.67 11.68 11.67 11.68 0.9K
14:44 11.68 11.68 11.68 11.68 3.6K
14:45 11.68 11.68 11.67 11.67 0.6K
14:46 11.67 11.68 11.67 11.68 4.2K
14:47 11.68 11.68 11.68 11.68 2.0K
14:48 11.68 11.68 11.68 11.68 1.2K
14:49 11.68 11.68 11.68 11.68 14.0K
14:50 11.68 11.68 11.67 11.67 1.0K
14:51 11.68 11.68 11.68 11.68 0.9K
14:52 11.68 11.68 11.67 11.67 0.8K
14:53 11.68 11.68 11.67 11.68 8.0K
14:54 11.68 11.68 11.68 11.68 1.2K
14:55 11.68 11.68 11.67 11.67 4.4K
14:56 11.67 11.68 11.66 11.66 24.7K
14:57 11.66 11.66 11.64 11.64 10.5K
14:58 11.64 11.64 11.64 11.64 1.1K
14:59 11.65 11.65 11.64 11.64 2.5K
15:00 11.64 11.65 11.64 11.65 2.0K
15:01 11.64 11.65 11.64 11.65 3.1K
15:02 11.65 11.69 11.65 11.69 24.5K
15:03 11.69 11.69 11.69 11.69 3.5K
15:04 11.67 11.68 11.67 11.67 5.2K
15:05 11.69 11.69 11.69 11.69 6.4K
15:06 11.68 11.69 11.68 11.68 6.6K
15:07 11.68 11.69 11.68 11.69 4.1K
15:08 11.69 11.70 11.69 11.70 2.8K
15:09 11.70 11.70 11.70 11.70 0.6K
15:10 11.70 11.71 11.70 11.70 9.3K
15:11 11.70 11.70 11.70 11.70 5.1K
15:12 11.70 11.70 11.66 11.66 25.5K
15:13 11.66 11.66 11.66 11.66 4.8K
15:14 11.66 11.66 11.65 11.66 2.4K
15:15 11.66 11.67 11.66 11.67 9.6K
15:16 11.67 11.67 11.66 11.67 24.0K
15:17 11.67 11.68 11.67 11.68 14.9K
15:18 11.68 11.68 11.68 11.68 2.2K
15:19 11.68 11.68 11.68 11.68 3.7K
15:20 11.69 11.69 11.68 11.68 5.6K
15:21 11.68 11.68 11.67 11.67 10.7K
15:22 11.66 11.67 11.66 11.67 15.4K
15:23 11.67 11.67 11.67 11.67 4.8K
15:24 11.67 11.67 11.67 11.67 2.7K
15:25 11.67 11.67 11.67 11.67 3.0K
15:26 11.67 11.69 11.67 11.68 27.5K
15:27 11.68 11.69 11.68 11.69 7.0K
15:28 11.69 11.69 11.69 11.69 1.1K
15:29 11.70 11.70 11.70 11.70 5.1K
15:30 11.70 11.70 11.70 11.70 2.7K
15:31 11.69 11.70 11.69 11.70 14.2K
15:32 11.71 11.71 11.71 11.71 8.9K
15:33 11.71 11.71 11.69 11.69 29.5K
15:34 11.69 11.70 11.69 11.70 5.6K
15:35 11.70 11.70 11.70 11.70 2.2K
15:36 11.70 11.70 11.70 11.70 2.4K
15:37 11.70 11.70 11.68 11.68 7.3K
15:38 11.69 11.69 11.69 11.69 4.4K
15:39 11.69 11.69 11.69 11.69 3.8K
15:40 11.69 11.69 11.68 11.68 6.8K
15:41 11.67 11.67 11.66 11.66 20.4K
15:42 11.66 11.67 11.66 11.67 10.9K
15:43 11.67 11.67 11.67 11.67 6.1K
15:44 11.67 11.67 11.67 11.67 2.7K
15:45 11.67 11.67 11.66 11.66 7.1K
15:46 11.66 11.67 11.66 11.67 18.8K
15:47 11.67 11.67 11.66 11.66 1.2K
15:48 11.66 11.66 11.65 11.66 7.5K
15:49 11.66 11.66 11.65 11.66 19.9K
15:50 11.66 11.66 11.65 11.66 7.0K
15:51 11.66 11.66 11.66 11.66 8.3K
15:52 11.66 11.66 11.66 11.66 6.1K
15:53 11.66 11.68 11.66 11.68 31.6K
15:54 11.68 11.68 11.67 11.67 22.9K
15:55 11.67 11.68 11.67 11.68 20.9K
15:56 11.68 11.69 11.68 11.69 20.3K
15:57 11.69 11.71 11.69 11.71 30.4K
15:58 11.71 11.71 11.70 11.70 70.2K
15:59 11.70 11.70 11.70 11.70 22.0K
16:00 11.70 11.70 11.70 11.70 774.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし