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 9.18 9.48 9.12 9.12 90.3K
09:32 9.09 9.09 9.08 9.08 22.5K
09:33 9.08 9.08 9.03 9.03 36.3K
09:34 9.04 9.04 9.02 9.03 7.0K
09:35 9.03 9.04 9.03 9.04 7.3K
09:36 9.04 9.04 9.03 9.03 8.7K
09:37 9.03 9.03 9.02 9.03 7.5K
09:38 9.06 9.08 9.06 9.08 36.8K
09:39 9.08 9.10 9.08 9.09 21.8K
09:40 9.10 9.12 9.10 9.12 8.7K
09:41 9.12 9.12 9.11 9.11 37.1K
09:42 9.11 9.11 9.10 9.10 55.3K
09:43 9.11 9.13 9.10 9.12 8.6K
09:44 9.13 9.13 9.12 9.12 30.2K
09:45 9.12 9.14 9.12 9.13 6.1K
09:46 9.14 9.15 9.14 9.15 9.9K
09:47 9.15 9.15 9.15 9.15 2.6K
09:48 9.16 9.16 9.14 9.15 11.7K
09:49 9.16 9.17 9.16 9.16 14.4K
09:50 9.15 9.16 9.15 9.16 10.8K
09:51 9.16 9.17 9.16 9.17 4.0K
09:52 9.17 9.17 9.17 9.17 22.6K
09:53 9.17 9.17 9.16 9.17 38.9K
09:54 9.17 9.18 9.16 9.17 15.1K
09:55 9.17 9.17 9.17 9.17 11.8K
09:56 9.17 9.17 9.17 9.17 12.2K
09:57 9.17 9.17 9.17 9.17 19.1K
09:58 9.17 9.19 9.17 9.19 22.5K
09:59 9.20 9.20 9.20 9.20 10.1K
10:00 9.19 9.19 9.18 9.18 25.6K
10:01 9.19 9.19 9.17 9.17 11.8K
10:02 9.15 9.17 9.15 9.15 378.4K
10:03 9.17 9.17 9.17 9.17 6.8K
10:04 9.17 9.18 9.16 9.16 60.4K
10:05 9.16 9.16 9.15 9.15 24.6K
10:06 9.15 9.15 9.15 9.15 10.9K
10:07 9.15 9.15 9.14 9.14 4.7K
10:08 9.14 9.15 9.14 9.15 8.4K
10:09 9.15 9.15 9.14 9.14 9.9K
10:10 9.14 9.14 9.14 9.14 1.3K
10:11 9.14 9.14 9.13 9.13 7.9K
10:12 9.13 9.13 9.13 9.13 15.6K
10:13 9.13 9.13 9.13 9.13 14.5K
10:14 9.13 9.14 9.13 9.14 13.6K
10:15 9.14 9.14 9.14 9.14 9.5K
10:16 9.14 9.14 9.14 9.14 2.7K
10:17 9.14 9.14 9.14 9.14 19.1K
10:18 9.14 9.14 9.14 9.14 6.9K
10:19 9.14 9.14 9.14 9.14 6.9K
10:20 9.14 9.15 9.14 9.15 7.9K
10:21 9.15 9.17 9.15 9.17 10.4K
10:22 9.17 9.17 9.17 9.17 12.0K
10:23 9.17 9.17 9.17 9.17 15.4K
10:24 9.17 9.17 9.17 9.17 10.6K
10:25 9.17 9.18 9.17 9.18 19.1K
10:26 9.18 9.19 9.18 9.18 22.1K
10:27 9.19 9.19 9.19 9.19 19.6K
10:28 9.19 9.20 9.19 9.20 13.0K
10:29 9.20 9.20 9.18 9.18 8.6K
10:30 9.18 9.19 9.18 9.19 8.1K
10:31 9.19 9.19 9.18 9.19 2.2K
10:32 9.19 9.19 9.17 9.18 16.5K
10:33 9.18 9.20 9.18 9.20 25.1K
10:34 9.19 9.19 9.19 9.19 13.4K
10:35 9.19 9.19 9.19 9.19 7.3K
10:36 9.19 9.19 9.19 9.19 4.0K
10:37 9.19 9.19 9.19 9.19 12.6K
10:38 9.18 9.19 9.18 9.19 13.4K
10:39 9.19 9.19 9.18 9.18 10.2K
10:40 9.18 9.18 9.18 9.18 4.3K
10:41 9.18 9.19 9.18 9.19 23.5K
10:42 9.19 9.19 9.19 9.19 3.2K
10:43 9.19 9.19 9.19 9.19 1.3K
10:44 9.19 9.19 9.19 9.19 2.8K
10:45 9.19 9.19 9.19 9.19 6.2K
10:46 9.19 9.19 9.19 9.19 9.0K
10:47 9.19 9.19 9.19 9.19 8.6K
10:48 9.19 9.19 9.19 9.19 11.7K
10:49 9.19 9.20 9.19 9.19 31.7K
10:50 9.19 9.19 9.19 9.19 2.5K
10:51 9.19 9.19 9.19 9.19 26.7K
10:52 9.19 9.20 9.19 9.20 22.3K
10:53 9.20 9.21 9.19 9.20 28.5K
10:54 9.19 9.19 9.19 9.19 7.8K
10:55 9.19 9.20 9.19 9.20 5.9K
10:56 9.20 9.20 9.20 9.20 1.2K
10:57 9.20 9.20 9.20 9.20 0.9K
10:58 9.20 9.20 9.19 9.19 1.0K
10:59 9.19 9.20 9.19 9.20 7.0K
11:00 9.20 9.20 9.19 9.19 14.7K
11:01 9.19 9.20 9.19 9.20 4.2K
11:02 9.20 9.21 9.19 9.21 17.3K
11:03 9.20 9.20 9.20 9.20 13.2K
11:04 9.20 9.20 9.19 9.19 7.1K
11:05 9.19 9.19 9.19 9.19 2.5K
11:06 9.19 9.19 9.19 9.19 8.7K
11:07 9.19 9.19 9.19 9.19 4.1K
11:08 9.19 9.19 9.19 9.19 3.1K
11:09 9.19 9.19 9.18 9.18 9.9K
11:10 9.18 9.18 9.17 9.17 6.6K
11:11 9.18 9.18 9.18 9.18 4.5K
11:12 9.18 9.18 9.17 9.17 3.5K
11:13 9.17 9.18 9.17 9.18 1.8K
11:14 9.18 9.18 9.17 9.17 1.9K
11:15 9.18 9.19 9.18 9.19 12.6K
11:16 9.19 9.19 9.19 9.19 0.8K
11:17 9.19 9.19 9.18 9.18 17.8K
11:18 9.18 9.18 9.18 9.18 0.0K
11:19 9.18 9.18 9.17 9.17 2.5K
11:20 9.17 9.18 9.17 9.18 1.0K
11:21 9.17 9.18 9.17 9.18 18.1K
11:22 9.18 9.18 9.18 9.18 2.3K
11:23 9.18 9.18 9.18 9.18 1.0K
11:24 9.18 9.18 9.18 9.18 1.1K
11:25 9.18 9.18 9.18 9.18 2.6K
11:26 9.18 9.18 9.18 9.18 5.1K
11:27 9.18 9.18 9.17 9.17 19.5K
11:28 9.17 9.17 9.16 9.17 2.2K
11:29 9.17 9.17 9.17 9.17 2.0K
11:30 9.17 9.17 9.17 9.17 2.1K
11:31 9.17 9.17 9.17 9.17 0.8K
11:32 9.17 9.17 9.17 9.17 1.4K
11:33 9.17 9.17 9.17 9.17 2.5K
11:34 9.17 9.18 9.17 9.17 37.8K
11:35 9.17 9.17 9.16 9.17 3.7K
11:36 9.17 9.17 9.17 9.17 0.4K
11:37 9.17 9.17 9.17 9.17 3.4K
11:38 9.17 9.17 9.17 9.17 2.4K
11:39 9.16 9.17 9.16 9.17 2.4K
11:40 9.17 9.19 9.17 9.19 17.6K
11:41 9.19 9.20 9.19 9.20 11.7K
11:42 9.20 9.20 9.20 9.20 6.4K
11:43 9.20 9.20 9.17 9.18 97.6K
11:44 9.18 9.18 9.18 9.18 4.9K
11:45 9.18 9.18 9.18 9.18 4.3K
11:46 9.18 9.18 9.18 9.18 2.3K
11:47 9.18 9.18 9.18 9.18 4.0K
11:48 9.18 9.18 9.18 9.18 9.2K
11:49 9.18 9.18 9.18 9.18 5.8K
11:50 9.18 9.18 9.18 9.18 1.4K
11:51 9.18 9.18 9.17 9.17 19.5K
11:52 9.17 9.17 9.16 9.17 17.3K
11:53 9.17 9.17 9.17 9.17 4.2K
11:54 9.17 9.18 9.16 9.18 15.5K
11:55 9.18 9.18 9.18 9.18 0.8K
11:56 9.18 9.18 9.18 9.18 3.4K
11:57 9.18 9.18 9.17 9.18 1.5K
11:58 9.18 9.19 9.18 9.19 18.9K
11:59 9.19 9.19 9.18 9.18 11.4K
12:00 9.18 9.18 9.18 9.18 0.4K
12:01 9.18 9.19 9.18 9.19 22.9K
12:02 9.19 9.19 9.19 9.19 39.5K
12:03 9.19 9.19 9.19 9.19 0.7K
12:04 9.19 9.19 9.19 9.19 2.3K
12:05 9.19 9.19 9.19 9.19 6.8K
12:06 9.19 9.19 9.19 9.19 11.9K
12:07 9.19 9.19 9.17 9.17 36.9K
12:08 9.16 9.16 9.15 9.16 27.7K
12:09 9.16 9.16 9.16 9.16 6.7K
12:10 9.15 9.16 9.15 9.16 2.7K
12:11 9.16 9.16 9.15 9.15 13.9K
12:12 9.15 9.15 9.14 9.15 32.3K
12:13 9.15 9.16 9.15 9.16 26.5K
12:14 9.17 9.17 9.16 9.16 47.4K
12:15 9.16 9.16 9.15 9.15 11.5K
12:16 9.15 9.15 9.15 9.15 5.7K
12:17 9.15 9.15 9.15 9.15 20.9K
12:18 9.14 9.15 9.14 9.15 4.9K
12:19 9.14 9.15 9.14 9.14 16.5K
12:20 9.14 9.14 9.14 9.14 4.0K
12:21 9.14 9.14 9.14 9.14 4.0K
12:22 9.14 9.14 9.13 9.14 21.9K
12:23 9.14 9.14 9.14 9.14 1.8K
12:24 9.14 9.14 9.14 9.14 5.7K
12:25 9.14 9.14 9.14 9.14 3.5K
12:26 9.14 9.14 9.14 9.14 2.0K
12:27 9.14 9.14 9.14 9.14 20.9K
12:28 9.14 9.14 9.14 9.14 12.9K
12:29 9.14 9.14 9.14 9.14 2.0K
12:30 9.13 9.14 9.13 9.14 6.1K
12:31 9.14 9.15 9.14 9.15 11.8K
12:32 9.15 9.15 9.15 9.15 17.8K
12:33 9.15 9.15 9.15 9.15 1.9K
12:34 9.15 9.15 9.15 9.15 2.9K
12:35 9.15 9.15 9.15 9.15 2.7K
12:36 9.15 9.15 9.15 9.15 3.4K
12:37 9.15 9.15 9.15 9.15 1.9K
12:38 9.15 9.15 9.15 9.15 2.2K
12:39 9.15 9.15 9.15 9.15 1.1K
12:40 9.15 9.15 9.15 9.15 25.1K
12:41 9.15 9.15 9.15 9.15 4.2K
12:42 9.15 9.15 9.15 9.15 2.5K
12:43 9.15 9.15 9.15 9.15 2.5K
12:44 9.15 9.15 9.15 9.15 4.5K
12:45 9.15 9.15 9.15 9.15 1.7K
12:46 9.15 9.15 9.15 9.15 3.0K
12:47 9.15 9.15 9.15 9.15 1.9K
12:48 9.15 9.15 9.15 9.15 4.0K
12:49 9.15 9.15 9.15 9.15 3.2K
12:50 9.15 9.15 9.15 9.15 2.9K
12:51 9.14 9.14 9.14 9.14 20.5K
12:52 9.13 9.14 9.13 9.14 10.5K
12:53 9.14 9.14 9.14 9.14 6.0K
12:54 9.14 9.14 9.14 9.14 0.8K
12:55 9.14 9.14 9.14 9.14 1.8K
12:56 9.14 9.15 9.14 9.15 17.1K
12:57 9.15 9.16 9.15 9.16 22.9K
12:58 9.16 9.16 9.14 9.14 24.0K
12:59 9.14 9.14 9.14 9.14 1.7K
13:00 9.14 9.14 9.14 9.14 0.9K
13:01 9.14 9.14 9.13 9.14 11.0K
13:02 9.14 9.14 9.14 9.14 1.0K
13:03 9.14 9.14 9.14 9.14 2.0K
13:04 9.14 9.14 9.14 9.14 1.4K
13:05 9.14 9.14 9.14 9.14 1.8K
13:06 9.14 9.14 9.14 9.14 1.8K
13:07 9.14 9.14 9.14 9.14 2.8K
13:08 9.14 9.14 9.14 9.14 3.3K
13:09 9.14 9.14 9.14 9.14 6.3K
13:10 9.14 9.14 9.14 9.14 8.2K
13:11 9.14 9.14 9.14 9.14 3.5K
13:12 9.14 9.14 9.14 9.14 1.4K
13:13 9.14 9.14 9.14 9.14 4.1K
13:14 9.14 9.14 9.14 9.14 2.8K
13:15 9.14 9.14 9.14 9.14 4.9K
13:16 9.14 9.14 9.14 9.14 2.2K
13:17 9.14 9.15 9.14 9.15 17.5K
13:18 9.15 9.15 9.15 9.15 4.5K
13:19 9.15 9.15 9.15 9.15 1.4K
13:20 9.15 9.15 9.14 9.14 4.0K
13:21 9.15 9.15 9.14 9.15 4.7K
13:22 9.15 9.15 9.15 9.15 5.2K
13:23 9.15 9.15 9.15 9.15 4.0K
13:24 9.15 9.15 9.15 9.15 4.7K
13:25 9.15 9.15 9.15 9.15 3.3K
13:26 9.15 9.15 9.15 9.15 1.9K
13:27 9.15 9.15 9.15 9.15 3.3K
13:28 9.15 9.15 9.15 9.15 0.7K
13:29 9.15 9.15 9.15 9.15 3.1K
13:30 9.15 9.15 9.15 9.15 4.3K
13:31 9.15 9.15 9.15 9.15 4.3K
13:32 9.15 9.15 9.15 9.15 12.4K
13:33 9.15 9.17 9.15 9.17 54.5K
13:34 9.17 9.17 9.17 9.17 1.9K
13:35 9.17 9.17 9.17 9.17 2.1K
13:36 9.17 9.17 9.17 9.17 4.9K
13:37 9.17 9.17 9.17 9.17 7.1K
13:38 9.17 9.17 9.17 9.17 1.2K
13:39 9.17 9.17 9.17 9.17 6.3K
13:40 9.17 9.17 9.17 9.17 2.4K
13:41 9.17 9.17 9.17 9.17 7.9K
13:42 9.17 9.17 9.17 9.17 2.7K
13:43 9.17 9.17 9.17 9.17 2.6K
13:44 9.17 9.17 9.17 9.17 10.1K
13:45 9.17 9.17 9.16 9.16 23.2K
13:46 9.16 9.16 9.16 9.16 4.3K
13:47 9.16 9.16 9.16 9.16 1.7K
13:48 9.16 9.16 9.16 9.16 2.5K
13:49 9.16 9.17 9.16 9.17 11.3K
13:50 9.17 9.17 9.17 9.17 2.1K
13:51 9.17 9.17 9.17 9.17 4.3K
13:52 9.16 9.16 9.16 9.16 13.1K
13:53 9.16 9.16 9.16 9.16 3.3K
13:54 9.16 9.16 9.15 9.16 5.1K
13:55 9.16 9.16 9.16 9.16 1.9K
13:56 9.16 9.16 9.14 9.15 16.0K
13:57 9.15 9.15 9.15 9.15 0.7K
13:58 9.15 9.15 9.14 9.14 44.2K
13:59 9.14 9.14 9.14 9.14 7.4K
14:00 9.14 9.14 9.14 9.14 2.8K
14:01 9.14 9.14 9.14 9.14 1.1K
14:02 9.14 9.14 9.14 9.14 3.8K
14:03 9.14 9.14 9.14 9.14 3.7K
14:04 9.13 9.14 9.13 9.14 8.6K
14:05 9.14 9.14 9.14 9.14 2.2K
14:06 9.14 9.14 9.14 9.14 2.6K
14:07 9.13 9.13 9.13 9.13 48.3K
14:08 9.13 9.13 9.13 9.13 3.9K
14:09 9.13 9.13 9.13 9.13 4.2K
14:10 9.13 9.13 9.13 9.13 4.0K
14:11 9.13 9.13 9.13 9.13 4.8K
14:12 9.13 9.13 9.12 9.12 24.3K
14:13 9.12 9.12 9.11 9.12 6.9K
14:14 9.12 9.12 9.11 9.12 2.4K
14:15 9.12 9.12 9.12 9.12 3.7K
14:16 9.11 9.12 9.11 9.12 1.2K
14:17 9.12 9.12 9.12 9.12 2.5K
14:18 9.12 9.12 9.11 9.12 6.3K
14:19 9.12 9.12 9.12 9.12 7.0K
14:20 9.11 9.12 9.11 9.11 4.3K
14:21 9.12 9.12 9.11 9.12 5.5K
14:22 9.12 9.12 9.12 9.12 10.3K
14:23 9.12 9.12 9.12 9.12 3.0K
14:24 9.12 9.12 9.12 9.12 9.5K
14:25 9.12 9.13 9.12 9.13 41.2K
14:26 9.13 9.13 9.13 9.13 6.3K
14:27 9.13 9.13 9.13 9.13 4.1K
14:28 9.13 9.13 9.13 9.13 17.9K
14:29 9.13 9.13 9.13 9.13 1.6K
14:30 9.13 9.13 9.12 9.13 2.1K
14:31 9.13 9.13 9.13 9.13 8.6K
14:32 9.13 9.13 9.13 9.13 4.1K
14:33 9.13 9.13 9.13 9.13 5.9K
14:34 9.13 9.13 9.13 9.13 3.0K
14:35 9.13 9.13 9.13 9.13 1.5K
14:36 9.13 9.13 9.13 9.13 4.7K
14:37 9.13 9.13 9.12 9.13 1.9K
14:38 9.13 9.13 9.12 9.12 4.8K
14:39 9.13 9.13 9.12 9.13 4.3K
14:40 9.13 9.13 9.13 9.13 5.1K
14:41 9.13 9.13 9.13 9.13 2.9K
14:42 9.13 9.13 9.13 9.13 5.0K
14:43 9.13 9.13 9.13 9.13 2.1K
14:44 9.13 9.13 9.13 9.13 9.6K
14:45 9.13 9.13 9.13 9.13 25.8K
14:46 9.13 9.13 9.13 9.13 1.8K
14:47 9.13 9.13 9.13 9.13 2.8K
14:48 9.13 9.13 9.13 9.13 2.0K
14:49 9.13 9.13 9.13 9.13 2.6K
14:50 9.13 9.13 9.12 9.12 11.6K
14:51 9.12 9.13 9.12 9.13 2.1K
14:52 9.13 9.13 9.13 9.13 12.1K
14:53 9.13 9.13 9.12 9.13 8.5K
14:54 9.13 9.13 9.13 9.13 9.9K
14:55 9.13 9.13 9.13 9.13 4.4K
14:56 9.13 9.13 9.12 9.13 10.1K
14:57 9.13 9.13 9.13 9.13 13.5K
14:58 9.13 9.13 9.13 9.13 52.2K
14:59 9.14 9.14 9.13 9.13 24.9K
15:00 9.12 9.12 9.12 9.12 20.1K
15:01 9.12 9.12 9.11 9.12 4.0K
15:02 9.12 9.12 9.12 9.12 3.9K
15:03 9.12 9.13 9.12 9.13 20.9K
15:04 9.13 9.14 9.13 9.14 34.5K
15:05 9.14 9.14 9.14 9.14 3.0K
15:06 9.14 9.14 9.13 9.14 6.4K
15:07 9.14 9.14 9.14 9.14 15.3K
15:08 9.14 9.14 9.13 9.14 15.7K
15:09 9.14 9.14 9.14 9.14 6.3K
15:10 9.14 9.14 9.13 9.13 5.7K
15:11 9.14 9.14 9.14 9.14 3.6K
15:12 9.14 9.14 9.14 9.14 1.9K
15:13 9.14 9.14 9.14 9.14 4.1K
15:14 9.14 9.14 9.14 9.14 2.8K
15:15 9.14 9.14 9.14 9.14 3.9K
15:16 9.14 9.14 9.14 9.14 6.6K
15:17 9.14 9.14 9.14 9.14 9.5K
15:18 9.14 9.14 9.14 9.14 8.6K
15:19 9.14 9.14 9.14 9.14 7.7K
15:20 9.14 9.14 9.14 9.14 5.0K
15:21 9.14 9.14 9.14 9.14 3.1K
15:22 9.14 9.14 9.14 9.14 20.5K
15:23 9.14 9.14 9.14 9.14 4.0K
15:24 9.14 9.14 9.14 9.14 3.6K
15:25 9.14 9.14 9.14 9.14 4.4K
15:26 9.14 9.14 9.14 9.14 9.8K
15:27 9.14 9.15 9.14 9.15 28.2K
15:28 9.15 9.15 9.14 9.15 6.0K
15:29 9.15 9.15 9.14 9.15 4.3K
15:30 9.15 9.15 9.15 9.15 73.7K
15:31 9.15 9.15 9.15 9.15 9.8K
15:32 9.15 9.15 9.15 9.15 5.8K
15:33 9.15 9.15 9.15 9.15 5.5K
15:34 9.15 9.16 9.15 9.16 26.0K
15:35 9.16 9.16 9.16 9.16 9.0K
15:36 9.16 9.16 9.16 9.16 12.5K
15:37 9.15 9.15 9.15 9.15 22.2K
15:38 9.15 9.15 9.15 9.15 5.8K
15:39 9.15 9.15 9.15 9.15 10.8K
15:40 9.15 9.16 9.15 9.16 26.6K
15:41 9.16 9.16 9.16 9.16 5.7K
15:42 9.16 9.16 9.16 9.16 7.2K
15:43 9.16 9.16 9.16 9.16 11.8K
15:44 9.16 9.16 9.15 9.15 8.9K
15:45 9.16 9.16 9.16 9.16 10.3K
15:46 9.16 9.16 9.16 9.16 11.1K
15:47 9.16 9.16 9.16 9.16 11.1K
15:48 9.16 9.16 9.16 9.16 14.6K
15:49 9.16 9.16 9.14 9.14 79.5K
15:50 9.14 9.14 9.13 9.13 32.7K
15:51 9.13 9.13 9.13 9.13 23.1K
15:52 9.13 9.13 9.13 9.13 26.1K
15:53 9.13 9.13 9.12 9.12 33.6K
15:54 9.13 9.13 9.12 9.13 13.6K
15:55 9.13 9.13 9.11 9.11 76.0K
15:56 9.11 9.11 9.11 9.11 35.7K
15:57 9.11 9.12 9.11 9.12 74.3K
15:58 9.12 9.12 9.12 9.12 44.6K
15:59 9.13 9.14 9.12 9.12 225.8K
16:00 9.13 9.45 9.08 9.12 1,343.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし