CCC Intelligent Solutions Holdings Inc (CCCS)

CCCS
🏛️ アメリカ →
9.28
最終更新: 2025-10-07
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 11.44 11.44 11.24 11.32 127.2K
09:32 11.32 11.34 11.32 11.33 9.0K
09:33 11.33 11.35 11.33 11.35 3.5K
09:34 11.33 11.36 11.33 11.36 7.5K
09:35 11.37 11.39 11.37 11.37 7.5K
09:36 11.37 11.40 11.37 11.40 6.1K
09:37 11.39 11.42 11.39 11.39 15.7K
09:38 11.38 11.40 11.38 11.40 164.2K
09:39 11.42 11.42 11.41 11.41 8.3K
09:40 11.41 11.44 11.41 11.44 3.0K
09:41 11.44 11.45 11.44 11.45 10.8K
09:42 11.45 11.46 11.45 11.45 3.8K
09:43 11.45 11.45 11.45 11.45 1.3K
09:44 11.46 11.47 11.46 11.47 2.7K
09:45 11.47 11.47 11.46 11.46 5.4K
09:46 11.46 11.47 11.46 11.47 2.9K
09:47 11.47 11.50 11.47 11.49 4.2K
09:48 11.49 11.49 11.49 11.49 4.7K
09:49 11.49 11.50 11.49 11.50 7.8K
09:50 11.49 11.49 11.49 11.49 2.9K
09:51 11.48 11.50 11.48 11.50 7.1K
09:52 11.49 11.49 11.48 11.48 4.3K
09:53 11.48 11.49 11.48 11.49 5.5K
09:54 11.51 11.52 11.51 11.52 8.0K
09:55 11.52 11.52 11.52 11.52 0.7K
09:56 11.52 11.53 11.52 11.53 5.8K
09:57 11.53 11.54 11.53 11.54 4.4K
09:58 11.54 11.54 11.52 11.54 12.3K
09:59 11.54 11.54 11.53 11.53 2.2K
10:00 11.53 11.54 11.53 11.53 5.3K
10:01 11.51 11.51 11.49 11.50 5.8K
10:02 11.49 11.50 11.48 11.50 7.0K
10:03 11.50 11.50 11.49 11.49 25.7K
10:04 11.49 11.49 11.46 11.46 23.5K
10:05 11.46 11.46 11.44 11.44 9.6K
10:06 11.44 11.44 11.42 11.43 5.6K
10:07 11.43 11.44 11.43 11.44 15.4K
10:08 11.44 11.45 11.44 11.45 5.0K
10:09 11.45 11.45 11.45 11.45 3.2K
10:10 11.44 11.46 11.44 11.46 5.9K
10:11 11.46 11.46 11.46 11.46 1.4K
10:12 11.47 11.47 11.47 11.47 5.1K
10:13 11.47 11.47 11.45 11.45 3.7K
10:14 11.44 11.45 11.43 11.45 64.8K
10:15 11.45 11.45 11.42 11.42 13.9K
10:16 11.44 11.48 11.44 11.48 111.5K
10:17 11.48 11.48 11.48 11.48 35.9K
10:18 11.48 11.50 11.48 11.49 8.3K
10:19 11.50 11.50 11.47 11.48 108.9K
10:20 11.48 11.48 11.46 11.47 16.5K
10:21 11.47 11.49 11.46 11.49 20.8K
10:22 11.49 11.50 11.49 11.50 10.1K
10:23 11.50 11.50 11.49 11.49 4.9K
10:24 11.49 11.50 11.49 11.50 9.3K
10:25 11.50 11.50 11.50 11.50 27.3K
10:26 11.50 11.55 11.50 11.55 142.0K
10:27 11.55 11.55 11.55 11.55 73.6K
10:28 11.55 11.58 11.55 11.58 69.3K
10:29 11.59 11.60 11.59 11.60 38.6K
10:30 11.60 11.60 11.59 11.60 14.3K
10:31 11.60 11.62 11.60 11.62 115.8K
10:32 11.61 11.64 11.61 11.62 44.3K
10:33 11.62 11.62 11.61 11.62 12.1K
10:34 11.61 11.63 11.60 11.63 23.7K
10:35 11.63 11.63 11.60 11.61 190.6K
10:36 11.61 11.61 11.60 11.60 26.4K
10:37 11.60 11.62 11.60 11.62 8.9K
10:38 11.62 11.63 11.62 11.63 19.2K
10:39 11.63 11.63 11.63 11.63 9.2K
10:40 11.64 11.66 11.64 11.66 6.2K
10:41 11.66 11.66 11.65 11.65 9.3K
10:42 11.64 11.64 11.63 11.64 18.1K
10:43 11.64 11.66 11.64 11.66 6.4K
10:44 11.64 11.65 11.64 11.64 8.7K
10:45 11.63 11.63 11.63 11.63 13.5K
10:46 11.62 11.63 11.62 11.63 7.6K
10:47 11.62 11.63 11.62 11.63 8.5K
10:48 11.63 11.63 11.62 11.62 1.9K
10:49 11.62 11.63 11.62 11.63 4.3K
10:50 11.62 11.62 11.60 11.62 10.1K
10:51 11.62 11.63 11.59 11.59 4.4K
10:52 11.58 11.58 11.57 11.57 6.5K
10:53 11.58 11.61 11.58 11.61 23.0K
10:54 11.61 11.61 11.59 11.59 3.7K
10:55 11.60 11.61 11.60 11.61 11.0K
10:56 11.60 11.61 11.59 11.60 10.2K
10:57 11.60 11.60 11.59 11.59 7.0K
10:58 11.58 11.59 11.58 11.59 9.5K
10:59 11.59 11.59 11.58 11.59 2.8K
11:00 11.59 11.60 11.59 11.59 10.6K
11:01 11.59 11.61 11.59 11.61 15.4K
11:02 11.62 11.62 11.62 11.62 2.9K
11:03 11.62 11.63 11.61 11.63 6.0K
11:04 11.63 11.63 11.62 11.62 9.5K
11:05 11.60 11.60 11.59 11.59 17.9K
11:06 11.59 11.59 11.58 11.58 151.3K
11:07 11.57 11.57 11.56 11.57 8.5K
11:08 11.57 11.57 11.56 11.57 7.1K
11:09 11.57 11.57 11.57 11.57 9.4K
11:10 11.56 11.56 11.56 11.56 3.9K
11:11 11.55 11.55 11.55 11.55 4.8K
11:12 11.55 11.57 11.55 11.57 14.8K
11:13 11.57 11.57 11.56 11.56 4.1K
11:14 11.56 11.57 11.56 11.57 4.6K
11:15 11.57 11.57 11.57 11.57 5.2K
11:16 11.57 11.59 11.57 11.59 13.7K
11:17 11.59 11.59 11.59 11.59 1.4K
11:18 11.60 11.60 11.59 11.59 14.2K
11:19 11.58 11.59 11.58 11.59 1.0K
11:20 11.59 11.60 11.59 11.60 3.8K
11:21 11.59 11.59 11.59 11.59 8.1K
11:22 11.59 11.60 11.57 11.57 142.5K
11:23 11.55 11.56 11.55 11.56 9.6K
11:24 11.56 11.56 11.55 11.55 3.1K
11:25 11.54 11.54 11.54 11.54 1.8K
11:26 11.54 11.56 11.54 11.56 16.0K
11:27 11.56 11.56 11.55 11.55 4.1K
11:28 11.56 11.56 11.55 11.55 24.4K
11:29 11.55 11.55 11.55 11.55 2.0K
11:30 11.55 11.55 11.54 11.54 2.7K
11:31 11.53 11.54 11.53 11.54 2.6K
11:32 11.54 11.56 11.54 11.56 8.5K
11:33 11.55 11.56 11.55 11.56 32.3K
11:34 11.56 11.57 11.56 11.57 8.1K
11:35 11.57 11.57 11.57 11.57 4.5K
11:36 11.57 11.57 11.56 11.56 12.8K
11:37 11.56 11.56 11.56 11.56 6.9K
11:38 11.56 11.56 11.55 11.55 2.8K
11:39 11.56 11.56 11.56 11.56 1.9K
11:40 11.54 11.54 11.54 11.54 2.0K
11:41 11.53 11.53 11.53 11.53 1.9K
11:42 11.53 11.53 11.52 11.53 13.2K
11:43 11.53 11.53 11.52 11.52 3.0K
11:44 11.52 11.55 11.52 11.55 21.3K
11:45 11.55 11.55 11.55 11.55 4.3K
11:46 11.55 11.55 11.55 11.55 0.9K
11:47 11.55 11.55 11.55 11.55 1.6K
11:48 11.55 11.58 11.55 11.58 11.5K
11:49 11.59 11.59 11.59 11.59 2.9K
11:50 11.59 11.59 11.58 11.58 11.9K
11:51 11.57 11.57 11.57 11.57 5.0K
11:52 11.57 11.57 11.57 11.57 10.5K
11:53 11.57 11.57 11.56 11.56 5.7K
11:54 11.56 11.56 11.56 11.56 2.5K
11:55 11.55 11.55 11.54 11.54 4.8K
11:56 11.54 11.54 11.54 11.54 5.2K
11:57 11.54 11.55 11.54 11.55 2.3K
11:58 11.55 11.55 11.54 11.54 0.7K
11:59 11.55 11.55 11.54 11.54 2.1K
12:00 11.54 11.54 11.53 11.53 4.3K
12:01 11.53 11.54 11.52 11.54 6.0K
12:02 11.54 11.55 11.54 11.55 8.3K
12:03 11.55 11.55 11.54 11.54 26.8K
12:04 11.54 11.56 11.54 11.56 6.7K
12:05 11.56 11.56 11.55 11.55 6.5K
12:06 11.55 11.55 11.55 11.55 1.1K
12:07 11.55 11.55 11.54 11.55 1.1K
12:08 11.55 11.56 11.55 11.56 5.5K
12:09 11.55 11.55 11.54 11.55 2.6K
12:10 11.55 11.55 11.54 11.55 11.0K
12:11 11.55 11.55 11.55 11.55 1.5K
12:12 11.55 11.55 11.55 11.55 1.5K
12:13 11.55 11.55 11.55 11.55 2.3K
12:14 11.55 11.55 11.55 11.55 1.8K
12:15 11.55 11.55 11.55 11.55 4.3K
12:16 11.55 11.55 11.54 11.55 0.7K
12:17 11.55 11.55 11.54 11.55 3.6K
12:18 11.55 11.55 11.54 11.54 1.8K
12:19 11.54 11.56 11.54 11.55 6.5K
12:20 11.57 11.57 11.55 11.55 7.5K
12:21 11.55 11.55 11.55 11.55 2.0K
12:22 11.55 11.55 11.53 11.53 3.7K
12:23 11.53 11.54 11.53 11.54 2.0K
12:24 11.54 11.54 11.53 11.53 1.5K
12:25 11.53 11.56 11.53 11.56 15.1K
12:26 11.56 11.56 11.55 11.55 1.1K
12:27 11.56 11.56 11.55 11.56 2.8K
12:28 11.56 11.58 11.56 11.58 10.6K
12:29 11.58 11.60 11.58 11.59 12.3K
12:30 11.59 11.59 11.58 11.58 2.2K
12:31 11.58 11.58 11.58 11.58 0.2K
12:32 11.58 11.60 11.58 11.60 11.5K
12:33 11.60 11.60 11.60 11.60 2.1K
12:34 11.60 11.60 11.60 11.60 2.3K
12:35 11.59 11.60 11.59 11.60 1.3K
12:36 11.60 11.61 11.60 11.61 3.0K
12:37 11.61 11.61 11.60 11.60 3.8K
12:38 11.60 11.60 11.60 11.60 1.8K
12:39 11.59 11.59 11.59 11.59 2.4K
12:40 11.59 11.59 11.58 11.58 1.6K
12:41 11.58 11.58 11.58 11.58 0.4K
12:42 11.58 11.58 11.58 11.58 2.6K
12:43 11.58 11.59 11.58 11.58 1.5K
12:44 11.58 11.58 11.58 11.58 1.2K
12:45 11.58 11.58 11.57 11.57 21.8K
12:46 11.58 11.58 11.58 11.58 0.6K
12:47 11.58 11.58 11.57 11.57 3.8K
12:48 11.57 11.57 11.57 11.57 2.0K
12:49 11.57 11.57 11.57 11.57 7.6K
12:50 11.57 11.57 11.57 11.57 3.7K
12:51 11.57 11.57 11.56 11.57 1.1K
12:52 11.57 11.58 11.57 11.57 14.4K
12:53 11.57 11.57 11.55 11.55 1.4K
12:54 11.55 11.55 11.55 11.55 1.7K
12:55 11.55 11.55 11.54 11.54 0.8K
12:56 11.54 11.55 11.54 11.54 1.3K
12:57 11.54 11.54 11.54 11.54 3.7K
12:58 11.54 11.55 11.54 11.55 0.8K
12:59 11.53 11.53 11.53 11.53 15.3K
13:00 11.52 11.52 11.51 11.51 0.8K
13:01 11.51 11.51 11.50 11.50 1.4K
13:02 11.51 11.51 11.51 11.51 7.3K
13:03 11.50 11.51 11.50 11.50 17.5K
13:04 11.50 11.50 11.50 11.50 5.9K
13:05 11.50 11.50 11.50 11.50 0.2K
13:06 11.50 11.50 11.50 11.50 0.4K
13:07 11.50 11.50 11.50 11.50 5.0K
13:08 11.50 11.50 11.49 11.49 2.6K
13:09 11.49 11.49 11.48 11.48 5.5K
13:10 11.48 11.49 11.48 11.49 7.5K
13:11 11.48 11.48 11.48 11.48 1.2K
13:12 11.48 11.50 11.48 11.50 8.5K
13:13 11.50 11.50 11.49 11.49 3.4K
13:14 11.49 11.49 11.48 11.48 1.9K
13:15 11.48 11.48 11.48 11.48 0.7K
13:16 11.48 11.48 11.48 11.48 0.6K
13:17 11.48 11.48 11.48 11.48 1.6K
13:18 11.48 11.48 11.48 11.48 0.8K
13:19 11.48 11.48 11.48 11.48 0.9K
13:20 11.48 11.48 11.47 11.48 50.5K
13:21 11.49 11.50 11.49 11.50 9.5K
13:22 11.51 11.51 11.50 11.51 9.9K
13:23 11.51 11.51 11.51 11.51 0.6K
13:24 11.51 11.51 11.50 11.50 3.2K
13:25 11.50 11.50 11.50 11.50 0.3K
13:26 11.50 11.50 11.50 11.50 0.3K
13:27 11.50 11.50 11.49 11.50 0.9K
13:28 11.50 11.50 11.49 11.49 2.8K
13:29 11.49 11.49 11.49 11.49 0.8K
13:30 11.48 11.48 11.47 11.47 4.3K
13:31 11.46 11.47 11.46 11.47 0.7K
13:32 11.47 11.48 11.47 11.48 4.4K
13:33 11.47 11.47 11.46 11.46 2.2K
13:34 11.46 11.47 11.46 11.47 13.2K
13:35 11.46 11.46 11.44 11.44 5.1K
13:36 11.45 11.45 11.44 11.44 5.8K
13:37 11.45 11.45 11.44 11.44 2.9K
13:38 11.44 11.45 11.44 11.45 8.1K
13:39 11.44 11.46 11.44 11.46 15.4K
13:40 11.46 11.46 11.44 11.44 5.8K
13:41 11.44 11.46 11.44 11.46 7.3K
13:42 11.46 11.46 11.46 11.46 0.9K
13:43 11.46 11.46 11.45 11.46 2.2K
13:44 11.46 11.46 11.46 11.46 0.9K
13:45 11.46 11.46 11.45 11.45 0.4K
13:46 11.46 11.46 11.45 11.46 10.4K
13:47 11.46 11.46 11.45 11.45 0.8K
13:48 11.45 11.45 11.45 11.45 0.5K
13:49 11.45 11.45 11.44 11.44 6.0K
13:50 11.44 11.44 11.44 11.44 5.3K
13:51 11.44 11.44 11.44 11.44 1.4K
13:52 11.44 11.45 11.44 11.45 4.0K
13:53 11.45 11.45 11.44 11.45 14.9K
13:54 11.45 11.45 11.43 11.43 1.1K
13:55 11.43 11.44 11.43 11.44 1.1K
13:56 11.44 11.44 11.43 11.43 1.4K
13:57 11.43 11.43 11.43 11.43 1.3K
13:58 11.43 11.44 11.43 11.43 10.8K
13:59 11.43 11.43 11.42 11.42 2.2K
14:00 11.42 11.43 11.42 11.43 0.8K
14:01 11.43 11.43 11.43 11.43 1.3K
14:02 11.44 11.44 11.43 11.43 3.8K
14:03 11.43 11.43 11.43 11.43 0.5K
14:04 11.43 11.44 11.43 11.44 3.1K
14:05 11.44 11.44 11.43 11.43 3.3K
14:06 11.43 11.43 11.41 11.41 3.4K
14:07 11.41 11.41 11.41 11.41 1.1K
14:08 11.42 11.42 11.41 11.41 0.8K
14:09 11.42 11.43 11.42 11.43 6.0K
14:10 11.43 11.43 11.42 11.42 0.8K
14:11 11.42 11.42 11.42 11.42 0.5K
14:12 11.42 11.42 11.42 11.42 0.5K
14:13 11.42 11.42 11.42 11.42 2.5K
14:14 11.42 11.43 11.42 11.42 3.9K
14:15 11.42 11.42 11.42 11.42 0.5K
14:16 11.42 11.43 11.42 11.43 1.2K
14:17 11.42 11.43 11.42 11.42 2.1K
14:18 11.42 11.42 11.42 11.42 0.6K
14:19 11.42 11.42 11.42 11.42 0.3K
14:20 11.42 11.43 11.42 11.43 5.4K
14:21 11.43 11.44 11.43 11.44 0.7K
14:22 11.44 11.44 11.44 11.44 0.5K
14:23 11.44 11.44 11.44 11.44 0.5K
14:24 11.43 11.43 11.43 11.43 0.7K
14:25 11.43 11.43 11.43 11.43 0.4K
14:26 11.43 11.44 11.43 11.44 1.3K
14:27 11.44 11.44 11.44 11.44 0.7K
14:28 11.44 11.44 11.43 11.43 0.7K
14:29 11.43 11.45 11.43 11.44 6.8K
14:30 11.45 11.45 11.44 11.44 0.7K
14:31 11.44 11.44 11.44 11.44 8.7K
14:32 11.44 11.45 11.44 11.45 4.3K
14:33 11.45 11.45 11.45 11.45 0.2K
14:34 11.45 11.45 11.44 11.44 0.6K
14:35 11.44 11.44 11.44 11.44 0.6K
14:36 11.44 11.45 11.44 11.45 1.0K
14:37 11.45 11.45 11.45 11.45 2.7K
14:38 11.45 11.45 11.44 11.44 3.0K
14:39 11.44 11.44 11.43 11.44 42.5K
14:40 11.44 11.44 11.43 11.44 1.1K
14:41 11.43 11.44 11.43 11.44 1.6K
14:42 11.44 11.44 11.43 11.43 0.7K
14:43 11.43 11.44 11.42 11.42 2.1K
14:44 11.42 11.44 11.42 11.44 20.4K
14:45 11.44 11.44 11.44 11.44 13.6K
14:46 11.44 11.44 11.43 11.43 0.9K
14:47 11.43 11.43 11.41 11.41 4.0K
14:48 11.41 11.41 11.40 11.40 2.1K
14:49 11.40 11.40 11.40 11.40 0.4K
14:50 11.40 11.41 11.39 11.39 2.3K
14:51 11.39 11.39 11.39 11.39 1.2K
14:52 11.40 11.40 11.38 11.39 6.6K
14:53 11.39 11.39 11.39 11.39 0.4K
14:54 11.39 11.40 11.39 11.39 15.1K
14:55 11.40 11.40 11.39 11.40 1.5K
14:56 11.39 11.40 11.39 11.39 1.9K
14:57 11.40 11.40 11.40 11.40 0.3K
14:58 11.40 11.40 11.40 11.40 0.0K
14:59 11.40 11.40 11.40 11.40 0.0K
15:00 11.40 11.41 11.40 11.41 9.5K
15:01 11.40 11.41 11.40 11.41 13.3K
15:02 11.41 11.41 11.41 11.41 1.0K
15:03 11.41 11.42 11.41 11.42 4.4K
15:04 11.41 11.41 11.41 11.41 3.5K
15:05 11.41 11.41 11.41 11.41 2.2K
15:06 11.41 11.41 11.40 11.40 4.2K
15:07 11.40 11.40 11.39 11.39 1.3K
15:08 11.39 11.39 11.39 11.39 2.6K
15:09 11.39 11.40 11.39 11.40 3.0K
15:10 11.40 11.40 11.40 11.40 0.8K
15:11 11.40 11.41 11.40 11.41 4.9K
15:12 11.41 11.41 11.39 11.39 4.3K
15:13 11.39 11.40 11.38 11.40 5.3K
15:14 11.39 11.40 11.38 11.38 6.1K
15:15 11.38 11.38 11.38 11.38 7.9K
15:16 11.38 11.38 11.38 11.38 1.3K
15:17 11.38 11.38 11.38 11.38 1.7K
15:18 11.37 11.38 11.37 11.37 2.2K
15:19 11.37 11.38 11.37 11.38 0.7K
15:20 11.38 11.39 11.37 11.37 7.8K
15:21 11.37 11.38 11.37 11.38 2.7K
15:22 11.39 11.39 11.38 11.38 14.5K
15:23 11.38 11.38 11.38 11.38 2.2K
15:24 11.38 11.38 11.37 11.37 1.7K
15:25 11.37 11.38 11.37 11.38 2.3K
15:26 11.38 11.39 11.37 11.39 6.8K
15:27 11.39 11.39 11.39 11.39 1.3K
15:28 11.39 11.39 11.38 11.38 3.0K
15:29 11.38 11.38 11.37 11.37 6.1K
15:30 11.37 11.38 11.37 11.38 1.1K
15:31 11.38 11.38 11.37 11.37 2.9K
15:32 11.37 11.37 11.37 11.37 1.1K
15:33 11.37 11.37 11.37 11.37 2.6K
15:34 11.36 11.37 11.35 11.35 16.6K
15:35 11.36 11.37 11.36 11.36 22.0K
15:36 11.36 11.37 11.36 11.37 2.5K
15:37 11.37 11.37 11.37 11.37 15.3K
15:38 11.37 11.37 11.37 11.37 1.7K
15:39 11.37 11.38 11.37 11.38 7.1K
15:40 11.38 11.38 11.38 11.38 2.6K
15:41 11.38 11.38 11.37 11.37 4.8K
15:42 11.38 11.38 11.38 11.38 1.6K
15:43 11.38 11.38 11.37 11.37 8.7K
15:44 11.36 11.36 11.36 11.36 4.9K
15:45 11.36 11.37 11.36 11.36 7.5K
15:46 11.36 11.37 11.36 11.37 1.3K
15:47 11.37 11.37 11.36 11.36 8.2K
15:48 11.36 11.37 11.36 11.37 2.8K
15:49 11.36 11.37 11.36 11.36 4.2K
15:50 11.35 11.35 11.35 11.35 34.5K
15:51 11.35 11.35 11.35 11.35 12.7K
15:52 11.34 11.35 11.33 11.33 18.1K
15:53 11.33 11.33 11.32 11.32 11.1K
15:54 11.32 11.34 11.32 11.33 44.5K
15:55 11.34 11.35 11.34 11.35 19.6K
15:56 11.36 11.36 11.36 11.36 7.1K
15:57 11.36 11.36 11.36 11.36 16.5K
15:58 11.34 11.35 11.34 11.35 46.5K
15:59 11.34 11.34 11.32 11.33 49.4K
16:00 11.32 11.32 11.29 11.30 828.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし