CCC Intelligent Solutions Holdings Inc (CCCS)

CCCS
🏛️ アメリカ →
9.38
最終更新: 2025-10-03
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 8.63 8.63 8.48 8.63 46.7K
09:32 8.63 8.64 8.62 8.64 10.7K
09:33 8.62 8.62 8.59 8.59 30.5K
09:34 8.59 8.62 8.59 8.60 11.7K
09:35 8.59 8.59 8.57 8.58 8.2K
09:36 8.57 8.57 8.55 8.56 13.9K
09:37 8.54 8.56 8.54 8.55 23.2K
09:38 8.55 8.55 8.52 8.52 10.1K
09:39 8.51 8.51 8.49 8.49 23.0K
09:40 8.49 8.52 8.49 8.52 14.2K
09:41 8.52 8.54 8.52 8.52 20.9K
09:42 8.51 8.52 8.50 8.51 15.5K
09:43 8.51 8.51 8.51 8.51 39.6K
09:44 8.51 8.51 8.50 8.50 8.6K
09:45 8.52 8.52 8.49 8.51 41.2K
09:46 8.51 8.51 8.50 8.51 22.9K
09:47 8.55 8.55 8.55 8.55 5.7K
09:48 8.55 8.55 8.54 8.54 5.8K
09:49 8.53 8.54 8.52 8.52 19.4K
09:50 8.51 8.51 8.49 8.49 40.7K
09:51 8.50 8.50 8.48 8.48 25.4K
09:52 8.48 8.49 8.48 8.48 31.9K
09:53 8.48 8.50 8.48 8.49 52.4K
09:54 8.50 8.50 8.48 8.48 67.1K
09:55 8.49 8.49 8.48 8.48 1.6K
09:56 8.48 8.48 8.47 8.48 15.4K
09:57 8.48 8.48 8.46 8.46 20.3K
09:58 8.45 8.47 8.45 8.47 19.3K
09:59 8.48 8.50 8.48 8.50 11.1K
10:00 8.50 8.50 8.50 8.50 5.9K
10:01 8.50 8.51 8.49 8.51 22.3K
10:02 8.52 8.52 8.51 8.52 23.2K
10:03 8.51 8.53 8.51 8.53 25.1K
10:04 8.53 8.53 8.53 8.53 2.8K
10:05 8.51 8.52 8.51 8.51 20.8K
10:06 8.51 8.52 8.51 8.52 16.1K
10:07 8.53 8.53 8.52 8.52 19.9K
10:08 8.51 8.52 8.51 8.51 8.2K
10:09 8.51 8.51 8.51 8.51 38.0K
10:10 8.51 8.53 8.51 8.53 27.7K
10:11 8.53 8.53 8.53 8.53 18.3K
10:12 8.52 8.53 8.52 8.53 27.1K
10:13 8.53 8.55 8.53 8.55 24.4K
10:14 8.55 8.55 8.54 8.54 6.5K
10:15 8.54 8.55 8.54 8.54 11.1K
10:16 8.53 8.53 8.53 8.53 5.5K
10:17 8.53 8.53 8.51 8.51 10.0K
10:18 8.51 8.52 8.51 8.52 27.0K
10:19 8.52 8.53 8.52 8.52 28.5K
10:20 8.52 8.54 8.52 8.54 11.6K
10:21 8.53 8.53 8.53 8.53 4.4K
10:22 8.53 8.54 8.53 8.53 15.6K
10:23 8.54 8.54 8.53 8.53 2.6K
10:24 8.53 8.54 8.53 8.53 7.4K
10:25 8.53 8.53 8.53 8.53 8.0K
10:26 8.53 8.53 8.51 8.52 15.3K
10:27 8.52 8.52 8.51 8.51 40.4K
10:28 8.51 8.51 8.51 8.51 3.4K
10:29 8.53 8.53 8.51 8.52 37.3K
10:30 8.52 8.52 8.52 8.52 3.6K
10:31 8.52 8.52 8.52 8.52 14.9K
10:32 8.52 8.52 8.52 8.52 2.3K
10:33 8.52 8.53 8.52 8.53 7.0K
10:34 8.53 8.53 8.52 8.52 20.0K
10:35 8.52 8.53 8.52 8.53 29.8K
10:36 8.53 8.53 8.53 8.53 1.7K
10:37 8.54 8.54 8.54 8.54 37.4K
10:38 8.54 8.54 8.54 8.54 4.5K
10:39 8.54 8.57 8.54 8.57 72.9K
10:40 8.56 8.56 8.56 8.56 17.4K
10:41 8.56 8.57 8.56 8.56 20.1K
10:42 8.56 8.56 8.56 8.56 4.4K
10:43 8.56 8.56 8.55 8.55 3.1K
10:44 8.55 8.56 8.55 8.56 5.5K
10:45 8.56 8.56 8.56 8.56 4.6K
10:46 8.56 8.56 8.56 8.56 35.6K
10:47 8.55 8.55 8.55 8.55 1.2K
10:48 8.55 8.56 8.55 8.56 0.5K
10:49 8.55 8.56 8.55 8.56 99.7K
10:50 8.55 8.56 8.55 8.56 35.2K
10:51 8.56 8.57 8.56 8.57 26.0K
10:52 8.57 8.57 8.57 8.57 3.2K
10:53 8.56 8.56 8.55 8.56 8.8K
10:54 8.56 8.56 8.56 8.56 7.9K
10:55 8.56 8.56 8.54 8.54 78.1K
10:56 8.53 8.53 8.52 8.53 74.4K
10:57 8.53 8.53 8.53 8.53 1.7K
10:58 8.53 8.53 8.52 8.52 11.1K
10:59 8.52 8.53 8.51 8.53 36.0K
11:00 8.53 8.53 8.52 8.52 3.7K
11:01 8.52 8.53 8.52 8.53 16.9K
11:02 8.53 8.54 8.53 8.54 16.2K
11:03 8.55 8.57 8.55 8.56 32.0K
11:04 8.56 8.56 8.55 8.56 0.7K
11:05 8.56 8.56 8.55 8.55 10.3K
11:06 8.55 8.56 8.55 8.55 8.4K
11:07 8.55 8.55 8.54 8.54 9.1K
11:08 8.53 8.54 8.53 8.54 9.5K
11:09 8.54 8.54 8.53 8.53 6.8K
11:10 8.53 8.53 8.52 8.53 15.3K
11:11 8.53 8.53 8.53 8.53 0.2K
11:12 8.53 8.53 8.52 8.52 4.6K
11:13 8.51 8.51 8.51 8.51 15.1K
11:14 8.51 8.51 8.50 8.50 6.6K
11:15 8.51 8.52 8.51 8.52 15.1K
11:16 8.52 8.52 8.52 8.52 2.3K
11:17 8.51 8.51 8.50 8.50 10.0K
11:18 8.51 8.51 8.50 8.50 18.9K
11:19 8.50 8.50 8.50 8.50 2.6K
11:20 8.50 8.51 8.50 8.51 6.4K
11:21 8.51 8.52 8.51 8.52 12.4K
11:22 8.52 8.52 8.52 8.52 5.1K
11:23 8.52 8.52 8.52 8.52 0.6K
11:24 8.52 8.52 8.50 8.50 17.5K
11:25 8.50 8.51 8.50 8.50 8.3K
11:26 8.50 8.50 8.49 8.49 9.2K
11:27 8.50 8.51 8.50 8.51 19.7K
11:28 8.51 8.51 8.50 8.50 1.7K
11:29 8.50 8.51 8.50 8.51 1.3K
11:30 8.50 8.50 8.50 8.50 6.4K
11:31 8.50 8.52 8.50 8.52 23.7K
11:32 8.52 8.52 8.51 8.51 42.4K
11:33 8.51 8.51 8.51 8.51 2.4K
11:34 8.53 8.53 8.53 8.53 11.2K
11:35 8.53 8.53 8.51 8.52 7.6K
11:36 8.52 8.52 8.51 8.52 3.2K
11:37 8.52 8.52 8.52 8.52 11.1K
11:38 8.53 8.53 8.52 8.52 13.8K
11:39 8.52 8.54 8.52 8.54 19.1K
11:40 8.53 8.53 8.53 8.53 9.1K
11:41 8.53 8.53 8.53 8.53 5.8K
11:42 8.53 8.53 8.53 8.53 8.7K
11:43 8.52 8.52 8.52 8.52 22.3K
11:44 8.50 8.51 8.50 8.51 117.2K
11:45 8.51 8.51 8.49 8.49 171.3K
11:46 8.49 8.50 8.49 8.50 120.3K
11:47 8.50 8.50 8.49 8.49 141.0K
11:48 8.49 8.50 8.49 8.49 109.9K
11:49 8.49 8.49 8.49 8.49 43.6K
11:50 8.47 8.47 8.46 8.46 34.6K
11:51 8.46 8.46 8.46 8.46 1.6K
11:52 8.45 8.45 8.42 8.44 80.4K
11:53 8.44 8.45 8.43 8.45 196.2K
11:54 8.45 8.47 8.45 8.47 45.3K
11:55 8.48 8.48 8.48 8.48 20.9K
11:56 8.48 8.49 8.48 8.49 25.5K
11:57 8.50 8.51 8.50 8.51 26.8K
11:58 8.52 8.53 8.51 8.51 80.4K
11:59 8.51 8.54 8.51 8.54 94.7K
12:00 8.54 8.56 8.54 8.55 46.9K
12:01 8.55 8.55 8.52 8.52 92.1K
12:02 8.52 8.53 8.52 8.53 62.4K
12:03 8.54 8.54 8.52 8.53 23.0K
12:04 8.53 8.53 8.52 8.52 16.2K
12:05 8.53 8.53 8.53 8.53 12.0K
12:06 8.53 8.54 8.53 8.54 105.3K
12:07 8.54 8.54 8.52 8.52 24.4K
12:08 8.53 8.55 8.52 8.55 127.0K
12:09 8.55 8.55 8.55 8.55 43.9K
12:10 8.54 8.54 8.54 8.54 25.8K
12:11 8.54 8.56 8.54 8.55 51.5K
12:12 8.55 8.56 8.55 8.56 45.1K
12:13 8.56 8.56 8.56 8.56 37.7K
12:14 8.56 8.56 8.55 8.56 29.0K
12:15 8.56 8.57 8.55 8.55 31.2K
12:16 8.55 8.55 8.51 8.51 76.9K
12:17 8.51 8.51 8.50 8.51 62.2K
12:18 8.50 8.50 8.49 8.49 36.2K
12:19 8.49 8.49 8.48 8.49 8.8K
12:20 8.48 8.48 8.47 8.48 23.0K
12:21 8.48 8.49 8.48 8.49 26.4K
12:22 8.49 8.50 8.48 8.50 34.0K
12:23 8.49 8.49 8.48 8.48 15.1K
12:24 8.48 8.48 8.48 8.48 4.4K
12:25 8.48 8.48 8.46 8.46 34.1K
12:26 8.46 8.46 8.45 8.45 23.3K
12:27 8.45 8.45 8.44 8.45 4.2K
12:28 8.46 8.46 8.45 8.46 59.8K
12:29 8.46 8.47 8.46 8.47 25.5K
12:30 8.47 8.47 8.46 8.47 51.3K
12:31 8.48 8.48 8.47 8.47 12.8K
12:32 8.46 8.46 8.44 8.44 28.9K
12:33 8.45 8.45 8.44 8.45 13.1K
12:34 8.45 8.46 8.45 8.46 51.2K
12:35 8.47 8.47 8.47 8.47 7.4K
12:36 8.47 8.47 8.46 8.46 31.2K
12:37 8.46 8.47 8.46 8.46 23.9K
12:38 8.46 8.46 8.45 8.45 32.5K
12:39 8.45 8.45 8.44 8.45 20.3K
12:40 8.44 8.44 8.43 8.43 25.2K
12:41 8.43 8.43 8.41 8.41 40.4K
12:42 8.41 8.41 8.40 8.41 15.8K
12:43 8.41 8.41 8.41 8.41 13.3K
12:44 8.40 8.40 8.39 8.40 27.0K
12:45 8.41 8.41 8.41 8.41 20.5K
12:46 8.41 8.42 8.41 8.42 21.8K
12:47 8.43 8.43 8.42 8.43 17.8K
12:48 8.43 8.43 8.41 8.41 16.7K
12:49 8.41 8.46 8.41 8.44 71.0K
12:50 8.44 8.44 8.43 8.44 35.0K
12:51 8.44 8.44 8.42 8.42 15.0K
12:52 8.42 8.42 8.41 8.42 29.1K
12:53 8.42 8.42 8.41 8.42 58.0K
12:54 8.42 8.43 8.42 8.42 34.5K
12:55 8.42 8.43 8.42 8.43 15.1K
12:56 8.42 8.43 8.42 8.42 6.9K
12:57 8.43 8.44 8.42 8.43 58.6K
12:58 8.43 8.43 8.42 8.43 32.3K
12:59 8.42 8.44 8.42 8.44 22.0K
13:00 8.44 8.44 8.42 8.43 15.0K
13:01 8.41 8.42 8.41 8.42 31.1K
13:02 8.42 8.42 8.42 8.42 9.7K
13:03 8.44 8.44 8.42 8.44 35.8K
13:04 8.43 8.44 8.43 8.43 26.2K
13:05 8.43 8.43 8.43 8.43 8.4K
13:06 8.43 8.44 8.43 8.44 21.3K
13:07 8.43 8.43 8.42 8.42 28.2K
13:08 8.42 8.42 8.38 8.39 68.1K
13:09 8.38 8.38 8.38 8.38 17.7K
13:10 8.36 8.37 8.34 8.34 5,736.8K
13:11 8.34 8.34 8.32 8.32 62.5K
13:12 8.32 8.32 8.31 8.31 38.3K
13:13 8.29 8.29 8.27 8.29 36.5K
13:14 8.33 8.35 8.33 8.35 65.4K
13:15 8.35 8.35 8.33 8.34 44.4K
13:16 8.34 8.35 8.34 8.35 64.0K
13:17 8.35 8.37 8.35 8.37 115.3K
13:18 8.37 8.37 8.36 8.37 109.3K
13:19 8.37 8.37 8.36 8.37 51.4K
13:20 8.37 8.37 8.37 8.37 55.1K
13:21 8.37 8.37 8.36 8.36 6.5K
13:22 8.36 8.37 8.36 8.36 9.0K
13:23 8.36 8.36 8.35 8.35 86.5K
13:24 8.36 8.36 8.36 8.36 80.4K
13:25 8.35 8.35 8.34 8.35 175.2K
13:26 8.34 8.35 8.34 8.34 29.2K
13:27 8.33 8.34 8.33 8.33 33.5K
13:28 8.33 8.34 8.33 8.33 74.7K
13:29 8.33 8.33 8.31 8.32 92.7K
13:30 8.32 8.32 8.31 8.31 23.4K
13:31 8.31 8.31 8.30 8.30 9.5K
13:32 8.32 8.33 8.32 8.33 45.2K
13:33 8.33 8.34 8.33 8.34 123.4K
13:34 8.33 8.33 8.30 8.31 161.1K
13:35 8.31 8.32 8.31 8.31 7.3K
13:36 8.32 8.35 8.32 8.34 56.4K
13:37 8.34 8.34 8.32 8.32 128.6K
13:38 8.32 8.33 8.32 8.32 25.8K
13:39 8.32 8.34 8.32 8.34 34.4K
13:40 8.33 8.33 8.32 8.32 46.5K
13:41 8.33 8.33 8.33 8.33 22.8K
13:42 8.33 8.34 8.33 8.34 27.4K
13:43 8.34 8.36 8.34 8.36 195.9K
13:44 8.37 8.39 8.36 8.36 39.4K
13:45 8.36 8.37 8.36 8.36 31.8K
13:46 8.36 8.36 8.35 8.35 12.8K
13:47 8.34 8.34 8.34 8.34 6.0K
13:48 8.33 8.33 8.33 8.33 14.7K
13:49 8.33 8.33 8.32 8.33 43.0K
13:50 8.33 8.33 8.33 8.33 3.3K
13:51 8.32 8.32 8.31 8.31 48.9K
13:52 8.32 8.33 8.32 8.33 88.8K
13:53 8.34 8.34 8.34 8.34 21.6K
13:54 8.34 8.34 8.33 8.34 13.5K
13:55 8.34 8.34 8.32 8.32 25.1K
13:56 8.32 8.33 8.32 8.33 17.2K
13:57 8.33 8.33 8.32 8.32 56.9K
13:58 8.32 8.33 8.32 8.33 70.1K
13:59 8.33 8.33 8.32 8.32 37.9K
14:00 8.32 8.32 8.32 8.32 17.4K
14:01 8.32 8.32 8.31 8.31 20.3K
14:02 8.31 8.31 8.29 8.29 35.1K
14:03 8.31 8.31 8.30 8.30 97.7K
14:04 8.31 8.31 8.30 8.30 17.0K
14:05 8.31 8.32 8.31 8.32 48.1K
14:06 8.31 8.31 8.30 8.30 37.2K
14:07 8.30 8.31 8.30 8.31 101.5K
14:08 8.30 8.30 8.29 8.29 62.0K
14:09 8.29 8.29 8.27 8.28 105.1K
14:10 8.29 8.29 8.27 8.27 74.0K
14:11 8.29 8.30 8.29 8.30 103.4K
14:12 8.29 8.30 8.28 8.30 81.1K
14:13 8.31 8.31 8.30 8.30 73.1K
14:14 8.29 8.29 8.27 8.27 16.0K
14:15 8.27 8.28 8.27 8.28 23.5K
14:16 8.28 8.29 8.28 8.29 27.7K
14:17 8.29 8.30 8.27 8.27 161.6K
14:18 8.27 8.28 8.27 8.28 24.8K
14:19 8.27 8.30 8.27 8.30 48.9K
14:20 8.30 8.32 8.30 8.32 13.4K
14:21 8.31 8.31 8.30 8.30 11.7K
14:22 8.30 8.30 8.29 8.29 57.3K
14:23 8.29 8.29 8.27 8.27 14.9K
14:24 8.28 8.28 8.28 8.28 33.5K
14:25 8.28 8.29 8.27 8.29 18.7K
14:26 8.29 8.30 8.29 8.29 76.7K
14:27 8.29 8.30 8.29 8.30 21.3K
14:28 8.30 8.30 8.30 8.30 23.5K
14:29 8.29 8.29 8.28 8.29 32.6K
14:30 8.29 8.29 8.28 8.29 48.5K
14:31 8.32 8.36 8.32 8.35 236.0K
14:32 8.34 8.34 8.34 8.34 127.2K
14:33 8.34 8.34 8.31 8.32 28.1K
14:34 8.32 8.32 8.30 8.30 18.5K
14:35 8.30 8.31 8.30 8.31 7.4K
14:36 8.30 8.30 8.29 8.29 16.5K
14:37 8.28 8.30 8.28 8.30 37.3K
14:38 8.30 8.31 8.30 8.30 13.7K
14:39 8.30 8.30 8.30 8.30 11.9K
14:40 8.30 8.30 8.29 8.30 11.1K
14:41 8.29 8.29 8.28 8.29 26.2K
14:42 8.28 8.29 8.28 8.29 14.1K
14:43 8.28 8.29 8.28 8.29 12.7K
14:44 8.29 8.30 8.29 8.30 35.3K
14:45 8.28 8.29 8.28 8.29 19.0K
14:46 8.29 8.29 8.28 8.28 28.9K
14:47 8.29 8.30 8.29 8.30 51.7K
14:48 8.30 8.30 8.29 8.29 23.7K
14:49 8.29 8.30 8.29 8.30 21.8K
14:50 8.31 8.32 8.31 8.32 541.8K
14:51 8.33 8.33 8.33 8.33 23.1K
14:52 8.33 8.33 8.33 8.33 1.4K
14:53 8.32 8.33 8.32 8.32 38.8K
14:54 8.32 8.33 8.32 8.32 3.2K
14:55 8.31 8.32 8.31 8.32 9.5K
14:56 8.32 8.32 8.32 8.32 2.0K
14:57 8.31 8.31 8.31 8.31 36.1K
14:58 8.31 8.32 8.31 8.31 9.0K
14:59 8.32 8.32 8.32 8.32 28.7K
15:00 8.32 8.32 8.31 8.32 4.4K
15:01 8.31 8.32 8.31 8.31 25.5K
15:02 8.31 8.31 8.31 8.31 9.3K
15:03 8.31 8.31 8.31 8.31 3.5K
15:04 8.30 8.31 8.30 8.30 22.6K
15:05 8.29 8.29 8.28 8.29 22.4K
15:06 8.30 8.30 8.29 8.29 41.3K
15:07 8.29 8.29 8.29 8.29 64.3K
15:08 8.29 8.29 8.28 8.28 33.4K
15:09 8.29 8.29 8.28 8.29 19.8K
15:10 8.29 8.29 8.29 8.29 15.7K
15:11 8.29 8.29 8.28 8.28 60.2K
15:12 8.29 8.29 8.28 8.28 10.3K
15:13 8.28 8.28 8.27 8.27 18.6K
15:14 8.27 8.27 8.25 8.25 75.1K
15:15 8.25 8.26 8.25 8.26 30.3K
15:16 8.25 8.26 8.25 8.25 20.6K
15:17 8.25 8.26 8.25 8.26 95.1K
15:18 8.25 8.25 8.25 8.25 38.9K
15:19 8.25 8.26 8.25 8.26 31.0K
15:20 8.25 8.25 8.24 8.24 43.5K
15:21 8.25 8.26 8.25 8.26 30.8K
15:22 8.26 8.27 8.25 8.27 55.1K
15:23 8.27 8.27 8.27 8.27 69.8K
15:24 8.27 8.27 8.25 8.27 80.7K
15:25 8.27 8.27 8.26 8.26 30.7K
15:26 8.26 8.28 8.26 8.28 22.0K
15:27 8.28 8.30 8.28 8.29 78.7K
15:28 8.29 8.30 8.29 8.30 60.1K
15:29 8.29 8.29 8.28 8.29 10.1K
15:30 8.28 8.29 8.28 8.28 17.5K
15:31 8.28 8.28 8.27 8.28 69.5K
15:32 8.27 8.28 8.27 8.27 21.9K
15:33 8.26 8.26 8.25 8.25 25.3K
15:34 8.25 8.26 8.25 8.25 39.2K
15:35 8.25 8.26 8.25 8.25 16.6K
15:36 8.24 8.24 8.23 8.23 32.8K
15:37 8.23 8.23 8.21 8.21 37.1K
15:38 8.21 8.21 8.20 8.20 99.3K
15:39 8.20 8.21 8.20 8.21 69.5K
15:40 8.20 8.21 8.20 8.21 18.8K
15:41 8.21 8.23 8.21 8.23 51.7K
15:42 8.23 8.23 8.22 8.23 35.8K
15:43 8.23 8.24 8.23 8.23 43.7K
15:44 8.23 8.24 8.22 8.23 168.7K
15:45 8.23 8.23 8.22 8.22 13.1K
15:46 8.22 8.22 8.20 8.20 196.6K
15:47 8.19 8.20 8.19 8.19 30.9K
15:48 8.19 8.20 8.19 8.20 101.4K
15:49 8.20 8.22 8.20 8.22 138.1K
15:50 8.22 8.22 8.20 8.21 34.8K
15:51 8.22 8.23 8.22 8.23 108.2K
15:52 8.22 8.24 8.22 8.24 83.0K
15:53 8.24 8.25 8.24 8.25 108.9K
15:54 8.25 8.25 8.24 8.24 67.2K
15:55 8.25 8.27 8.25 8.27 122.4K
15:56 8.27 8.27 8.24 8.26 155.1K
15:57 8.26 8.28 8.26 8.28 284.8K
15:58 8.27 8.27 8.27 8.27 93.6K
15:59 8.27 8.29 8.27 8.29 671.7K
16:00 8.29 8.30 8.28 8.28 1,624.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし