CCC Intelligent Solutions Holdings Inc (CCCS)

CCCS
🏛️ アメリカ →
9.00
最終更新: 2025-10-01
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
09:30 9.63 9.63 9.63 9.63 12.4K
09:31 9.64 9.64 9.60 9.64 6.6K
09:32 9.60 9.67 9.60 9.67 14.5K
09:33 9.67 9.68 9.66 9.68 7.2K
09:34 9.68 9.71 9.68 9.71 7.1K
09:35 9.72 9.74 9.72 9.74 20.4K
09:36 9.74 9.74 9.74 9.74 8.5K
09:37 9.74 9.74 9.74 9.74 1.6K
09:38 9.74 9.74 9.73 9.73 0.5K
09:39 9.73 9.74 9.73 9.74 18.2K
09:40 9.74 9.74 9.72 9.72 17.4K
09:41 9.71 9.72 9.71 9.71 23.7K
09:42 9.71 9.71 9.71 9.71 0.4K
09:43 9.71 9.72 9.71 9.72 25.1K
09:44 9.72 9.72 9.71 9.71 12.4K
09:45 9.71 9.72 9.71 9.72 20.0K
09:47 9.72 9.72 9.72 9.72 1.7K
09:48 9.72 9.73 9.72 9.72 35.8K
09:49 9.73 9.73 9.72 9.72 2.4K
09:50 9.72 9.72 9.72 9.72 21.9K
09:51 9.72 9.72 9.70 9.70 2.5K
09:52 9.69 9.69 9.69 9.69 2.6K
09:53 9.68 9.69 9.68 9.69 1.5K
09:54 9.68 9.69 9.68 9.69 5.4K
09:55 9.69 9.69 9.68 9.68 10.5K
09:58 9.67 9.67 9.67 9.67 3.0K
09:59 9.68 9.68 9.68 9.68 5.1K
10:00 9.68 9.68 9.68 9.68 45.0K
10:01 9.67 9.68 9.67 9.68 24.4K
10:02 9.68 9.68 9.68 9.68 2.4K
10:03 9.67 9.67 9.67 9.66 3.0K
10:05 9.67 9.67 9.66 9.66 12.3K
10:06 9.65 9.65 9.65 9.65 1.2K
10:08 9.65 9.67 9.65 9.66 8.8K
10:09 9.67 9.67 9.67 9.67 1.2K
10:10 9.67 9.67 9.66 9.65 6.1K
10:11 9.66 9.66 9.65 9.65 3.7K
10:12 9.65 9.65 9.65 9.65 3.0K
10:13 9.66 9.66 9.66 9.65 4.8K
10:14 9.65 9.65 9.65 9.65 19.9K
10:15 9.64 9.64 9.64 9.64 2.9K
10:16 9.64 9.64 9.64 9.64 1.3K
10:17 9.64 9.64 9.63 9.63 1.5K
10:18 9.63 9.63 9.62 9.63 7.4K
10:19 9.63 9.64 9.62 9.64 12.6K
10:20 9.63 9.63 9.61 9.61 10.8K
10:21 9.62 9.62 9.62 9.62 0.2K
10:22 9.62 9.65 9.62 9.65 21.1K
10:23 9.65 9.65 9.63 9.63 31.4K
10:24 9.62 9.62 9.62 9.62 1.2K
10:25 9.61 9.61 9.61 9.61 0.9K
10:26 9.61 9.61 9.61 9.61 1.4K
10:27 9.61 9.61 9.60 9.60 5.0K
10:28 9.59 9.59 9.59 9.59 39.2K
10:29 9.59 9.60 9.59 9.60 0.8K
10:30 9.60 9.60 9.59 9.59 3.7K
10:31 9.59 9.60 9.59 9.60 5.1K
10:32 9.59 9.59 9.59 9.59 6.2K
10:33 9.59 9.60 9.59 9.60 4.6K
10:35 9.60 9.60 9.60 9.60 2.0K
10:36 9.59 9.59 9.59 9.59 4.4K
10:37 9.59 9.59 9.58 9.58 1.4K
10:38 9.59 9.59 9.58 9.57 4.5K
10:39 9.57 9.57 9.57 9.57 1.7K
10:40 9.57 9.58 9.57 9.57 4.3K
10:41 9.57 9.57 9.57 9.57 9.3K
10:42 9.58 9.58 9.58 9.57 1.9K
10:43 9.57 9.57 9.57 9.57 0.2K
10:44 9.58 9.58 9.58 9.57 1.5K
10:45 9.57 9.57 9.57 9.57 10.1K
10:47 9.56 9.57 9.56 9.57 13.1K
10:48 9.56 9.57 9.56 9.57 17.9K
10:49 9.57 9.57 9.57 9.57 2.9K
10:50 9.57 9.57 9.57 9.57 1.5K
10:52 9.57 9.57 9.56 9.57 3.0K
10:53 9.56 9.57 9.56 9.57 1.7K
10:54 9.57 9.57 9.57 9.57 2.2K
10:55 9.57 9.57 9.57 9.57 0.9K
10:56 9.57 9.57 9.55 9.55 13.6K
10:57 9.55 9.55 9.55 9.55 25.3K
10:58 9.56 9.56 9.56 9.56 51.2K
10:59 9.56 9.56 9.56 9.56 4.3K
11:00 9.56 9.56 9.56 9.56 1.3K
11:01 9.56 9.56 9.56 9.56 9.6K
11:02 9.56 9.56 9.56 9.56 0.9K
11:03 9.56 9.56 9.56 9.56 1.1K
11:04 9.56 9.56 9.56 9.56 1.7K
11:05 9.56 9.56 9.56 9.56 1.4K
11:06 9.55 9.55 9.55 9.55 4.7K
11:07 9.53 9.53 9.53 9.53 1.2K
11:08 9.53 9.54 9.53 9.53 5.7K
11:09 9.54 9.54 9.53 9.53 4.4K
11:10 9.52 9.53 9.52 9.53 26.1K
11:11 9.52 9.52 9.52 9.52 3.3K
11:12 9.52 9.52 9.52 9.52 21.6K
11:13 9.52 9.52 9.52 9.52 1.8K
11:14 9.52 9.56 9.52 9.55 144.3K
11:15 9.55 9.55 9.54 9.55 16.1K
11:16 9.55 9.55 9.53 9.53 21.2K
11:17 9.53 9.53 9.53 9.53 11.6K
11:18 9.54 9.56 9.54 9.56 15.2K
11:19 9.57 9.58 9.57 9.57 50.6K
11:21 9.56 9.56 9.56 9.56 4.0K
11:22 9.56 9.56 9.56 9.56 6.1K
11:24 9.55 9.55 9.55 9.55 1.4K
11:25 9.55 9.55 9.55 9.55 22.2K
11:26 9.55 9.55 9.55 9.55 7.1K
11:27 9.55 9.55 9.55 9.55 4.8K
11:28 9.55 9.55 9.55 9.55 0.8K
11:30 9.54 9.54 9.54 9.54 4.4K
11:31 9.54 9.54 9.54 9.54 2.5K
11:32 9.54 9.54 9.54 9.54 0.8K
11:33 9.54 9.55 9.54 9.55 6.1K
11:34 9.55 9.55 9.55 9.55 5.8K
11:35 9.55 9.55 9.55 9.55 1.9K
11:36 9.55 9.55 9.55 9.55 0.4K
11:37 9.54 9.55 9.54 9.55 31.8K
11:39 9.54 9.55 9.54 9.55 8.7K
11:40 9.55 9.56 9.55 9.56 6.6K
11:41 9.56 9.56 9.56 9.56 1.2K
11:42 9.56 9.56 9.56 9.56 1.0K
11:43 9.56 9.57 9.56 9.57 5.7K
11:44 9.57 9.57 9.57 9.57 2.8K
11:45 9.57 9.57 9.56 9.56 14.3K
11:46 9.55 9.55 9.55 9.55 4.7K
11:47 9.55 9.55 9.55 9.55 0.1K
11:48 9.55 9.55 9.55 9.55 3.3K
11:49 9.55 9.55 9.54 9.55 2.3K
11:50 9.55 9.55 9.55 9.55 2.0K
11:51 9.55 9.55 9.55 9.55 18.7K
11:52 9.55 9.55 9.55 9.55 1.5K
11:53 9.55 9.55 9.55 9.55 0.4K
11:54 9.55 9.55 9.55 9.55 5.0K
11:55 9.55 9.55 9.55 9.55 0.9K
11:56 9.55 9.55 9.55 9.55 1.3K
11:57 9.55 9.55 9.54 9.54 7.7K
11:58 9.54 9.54 9.54 9.54 0.5K
11:59 9.53 9.53 9.53 9.53 1.1K
12:00 9.54 9.55 9.54 9.55 12.2K
12:01 9.55 9.55 9.55 9.55 2.0K
12:02 9.55 9.55 9.55 9.55 1.9K
12:03 9.55 9.55 9.55 9.55 5.0K
12:04 9.55 9.55 9.55 9.55 5.4K
12:05 9.56 9.56 9.56 9.56 4.0K
12:06 9.56 9.56 9.56 9.56 0.7K
12:07 9.56 9.56 9.54 9.54 14.0K
12:09 9.53 9.53 9.53 9.53 6.1K
12:12 9.54 9.56 9.54 9.55 137.9K
12:13 9.55 9.56 9.55 9.55 31.3K
12:14 9.55 9.56 9.55 9.55 4.1K
12:15 9.55 9.56 9.55 9.55 32.5K
12:16 9.55 9.56 9.55 9.55 71.3K
12:17 9.55 9.55 9.55 9.55 44.7K
12:18 9.53 9.53 9.53 9.53 15.4K
12:20 9.54 9.54 9.54 9.54 1.7K
12:21 9.54 9.54 9.53 9.53 2.4K
12:22 9.52 9.53 9.52 9.53 3.2K
12:23 9.55 9.55 9.55 9.55 48.3K
12:24 9.55 9.55 9.55 9.55 5.0K
12:25 9.55 9.56 9.55 9.56 73.5K
12:26 9.57 9.57 9.57 9.57 11.7K
12:27 9.57 9.57 9.57 9.57 1.4K
12:28 9.57 9.57 9.57 9.57 0.5K
12:29 9.57 9.57 9.57 9.57 0.8K
12:30 9.57 9.59 9.57 9.59 9.9K
12:31 9.59 9.59 9.59 9.59 0.1K
12:32 9.60 9.60 9.60 9.60 5.9K
12:33 9.60 9.60 9.60 9.60 1.6K
12:34 9.60 9.60 9.58 9.58 30.7K
12:35 9.57 9.57 9.57 9.57 8.1K
12:36 9.57 9.57 9.56 9.56 33.1K
12:37 9.56 9.56 9.56 9.56 3.0K
12:38 9.56 9.57 9.56 9.56 2.6K
12:39 9.55 9.55 9.55 9.55 0.4K
12:40 9.55 9.55 9.55 9.55 1.1K
12:41 9.55 9.56 9.55 9.56 11.0K
12:42 9.56 9.56 9.56 9.56 4.7K
12:43 9.56 9.56 9.56 9.56 1.6K
12:45 9.56 9.56 9.55 9.55 33.9K
12:46 9.55 9.56 9.55 9.56 11.6K
12:47 9.55 9.55 9.55 9.55 5.4K
12:51 9.54 9.55 9.54 9.55 2.3K
12:52 9.55 9.55 9.55 9.55 4.2K
12:53 9.55 9.55 9.55 9.55 2.7K
12:55 9.55 9.55 9.55 9.55 1.0K
12:56 9.55 9.55 9.55 9.55 1.7K
12:57 9.55 9.55 9.55 9.55 1.2K
12:58 9.55 9.55 9.55 9.55 0.9K
12:59 9.55 9.55 9.55 9.55 1.8K
13:00 9.55 9.55 9.55 9.55 8.0K
13:01 9.55 9.55 9.55 9.55 48.0K
13:02 9.55 9.56 9.55 9.56 42.8K
13:03 9.55 9.55 9.55 9.55 21.4K
13:04 9.55 9.55 9.55 9.55 1.3K
13:05 9.55 9.56 9.54 9.54 8.2K
13:06 9.54 9.54 9.54 9.54 1.7K
13:07 9.54 9.54 9.54 9.54 3.3K
13:08 9.54 9.54 9.54 9.54 0.6K
13:09 9.54 9.54 9.54 9.54 8.9K
13:10 9.54 9.55 9.54 9.55 24.2K
13:11 9.55 9.55 9.55 9.55 3.8K
13:13 9.55 9.55 9.55 9.55 2.3K
13:14 9.55 9.55 9.55 9.55 2.0K
13:15 9.55 9.55 9.54 9.54 3.2K
13:16 9.55 9.55 9.55 9.55 0.7K
13:17 9.55 9.55 9.55 9.55 0.5K
13:18 9.55 9.55 9.55 9.55 1.3K
13:19 9.55 9.55 9.54 9.55 5.6K
13:22 9.55 9.55 9.55 9.55 6.3K
13:23 9.55 9.55 9.55 9.55 4.2K
13:24 9.55 9.55 9.55 9.55 2.7K
13:25 9.55 9.55 9.55 9.55 6.9K
13:26 9.55 9.55 9.54 9.54 16.2K
13:27 9.54 9.54 9.54 9.54 14.5K
13:28 9.54 9.54 9.54 9.54 1.6K
13:30 9.54 9.54 9.54 9.54 18.0K
13:31 9.54 9.54 9.54 9.54 1.9K
13:32 9.54 9.54 9.54 9.54 4.0K
13:33 9.54 9.55 9.54 9.55 8.5K
13:34 9.55 9.55 9.55 9.55 7.3K
13:35 9.55 9.55 9.54 9.55 2.8K
13:36 9.55 9.55 9.55 9.55 9.3K
13:37 9.55 9.55 9.55 9.55 5.0K
13:38 9.55 9.55 9.55 9.55 2.2K
13:39 9.55 9.55 9.54 9.55 3.7K
13:40 9.55 9.55 9.55 9.55 2.4K
13:41 9.55 9.55 9.55 9.55 2.8K
13:42 9.55 9.55 9.55 9.55 5.4K
13:43 9.55 9.55 9.54 9.54 13.3K
13:44 9.54 9.54 9.53 9.53 3.0K
13:45 9.53 9.54 9.53 9.54 34.0K
13:46 9.55 9.55 9.55 9.55 13.9K
13:47 9.55 9.55 9.55 9.55 3.2K
13:48 9.54 9.55 9.54 9.55 77.3K
13:49 9.55 9.56 9.55 9.56 12.5K
13:50 9.56 9.56 9.56 9.56 1.7K
13:51 9.56 9.58 9.56 9.58 10.2K
13:52 9.57 9.57 9.57 9.57 7.7K
13:53 9.57 9.57 9.56 9.56 11.0K
13:54 9.56 9.56 9.56 9.56 0.2K
13:55 9.55 9.56 9.55 9.56 8.5K
13:56 9.56 9.56 9.56 9.56 6.2K
13:57 9.56 9.56 9.56 9.56 1.5K
13:58 9.57 9.57 9.57 9.57 13.1K
13:59 9.57 9.57 9.57 9.57 12.0K
14:00 9.57 9.57 9.57 9.57 2.8K
14:01 9.57 9.57 9.57 9.57 86.3K
14:02 9.58 9.58 9.56 9.56 6.1K
14:03 9.57 9.57 9.57 9.57 1.5K
14:04 9.57 9.57 9.57 9.57 1.4K
14:05 9.57 9.57 9.56 9.56 20.1K
14:06 9.56 9.56 9.56 9.56 0.4K
14:07 9.56 9.57 9.56 9.57 10.1K
14:08 9.57 9.57 9.57 9.57 3.7K
14:09 9.57 9.57 9.57 9.57 2.0K
14:10 9.57 9.57 9.56 9.56 16.8K
14:11 9.56 9.56 9.56 9.56 16.2K
14:12 9.56 9.56 9.56 9.56 2.2K
14:13 9.56 9.56 9.56 9.56 11.7K
14:14 9.56 9.56 9.56 9.56 2.6K
14:15 9.56 9.56 9.56 9.56 1.7K
14:16 9.56 9.57 9.56 9.57 86.6K
14:17 9.57 9.57 9.56 9.57 3.7K
14:18 9.57 9.57 9.57 9.57 6.5K
14:19 9.57 9.58 9.57 9.57 56.8K
14:20 9.57 9.57 9.55 9.55 9.1K
14:21 9.55 9.55 9.55 9.55 9.8K
14:22 9.56 9.57 9.56 9.57 13.0K
14:23 9.57 9.57 9.57 9.57 4.8K
14:24 9.57 9.57 9.57 9.57 8.0K
14:25 9.57 9.57 9.57 9.57 2.6K
14:26 9.57 9.57 9.57 9.57 11.9K
14:27 9.57 9.57 9.57 9.57 6.8K
14:28 9.57 9.57 9.57 9.57 38.5K
14:29 9.57 9.57 9.57 9.57 29.4K
14:30 9.57 9.57 9.57 9.57 3.5K
14:31 9.57 9.57 9.57 9.57 9.8K
14:32 9.57 9.57 9.57 9.57 2.4K
14:33 9.57 9.57 9.56 9.57 11.6K
14:34 9.57 9.61 9.57 9.61 119.0K
14:35 9.61 9.62 9.61 9.62 3.2K
14:36 9.61 9.61 9.59 9.59 104.1K
14:37 9.59 9.59 9.58 9.58 9.7K
14:38 9.58 9.59 9.58 9.58 40.3K
14:39 9.59 9.59 9.58 9.57 5.9K
14:40 9.58 9.59 9.58 9.59 10.2K
14:41 9.59 9.59 9.59 9.59 4.3K
14:42 9.59 9.59 9.59 9.59 1.0K
14:43 9.59 9.59 9.59 9.59 5.6K
14:44 9.59 9.59 9.59 9.59 3.8K
14:45 9.59 9.59 9.59 9.59 3.7K
14:46 9.59 9.60 9.59 9.60 8.4K
14:47 9.60 9.60 9.60 9.60 8.8K
14:48 9.60 9.60 9.60 9.60 6.6K
14:49 9.60 9.60 9.59 9.60 10.5K
14:50 9.59 9.59 9.59 9.59 5.6K
14:51 9.59 9.59 9.59 9.59 11.9K
14:52 9.58 9.58 9.58 9.58 6.5K
14:53 9.58 9.58 9.58 9.58 2.3K
14:54 9.58 9.58 9.58 9.57 2.5K
14:55 9.58 9.58 9.58 9.58 4.1K
14:56 9.58 9.60 9.58 9.60 18.5K
14:57 9.60 9.60 9.60 9.60 4.5K
14:58 9.60 9.60 9.59 9.60 2.2K
14:59 9.60 9.60 9.60 9.60 10.3K
15:00 9.60 9.60 9.60 9.60 37.4K
15:01 9.60 9.60 9.60 9.60 3.8K
15:02 9.60 9.60 9.60 9.60 8.8K
15:03 9.60 9.60 9.59 9.59 16.2K
15:04 9.59 9.59 9.59 9.59 5.3K
15:05 9.59 9.59 9.59 9.59 8.3K
15:06 9.59 9.59 9.59 9.59 8.2K
15:07 9.59 9.59 9.58 9.59 2.4K
15:08 9.59 9.59 9.58 9.57 18.5K
15:09 9.58 9.58 9.58 9.58 47.1K
15:10 9.58 9.58 9.58 9.58 10.6K
15:11 9.58 9.58 9.58 9.57 22.0K
15:12 9.57 9.57 9.57 9.57 3.3K
15:13 9.56 9.57 9.56 9.57 3.4K
15:14 9.57 9.57 9.57 9.57 3.8K
15:15 9.57 9.57 9.57 9.57 3.6K
15:16 9.57 9.57 9.57 9.57 3.0K
15:17 9.57 9.57 9.57 9.57 3.4K
15:18 9.57 9.57 9.57 9.57 8.0K
15:19 9.57 9.57 9.57 9.57 2.8K
15:20 9.57 9.57 9.57 9.57 7.0K
15:21 9.57 9.57 9.55 9.55 29.1K
15:22 9.55 9.55 9.55 9.55 3.1K
15:23 9.55 9.55 9.55 9.55 2.4K
15:24 9.55 9.55 9.55 9.55 5.2K
15:25 9.55 9.55 9.55 9.55 6.9K
15:26 9.55 9.55 9.55 9.55 13.4K
15:27 9.55 9.55 9.54 9.54 25.4K
15:28 9.54 9.54 9.54 9.54 26.4K
15:29 9.54 9.54 9.54 9.54 11.1K
15:30 9.54 9.54 9.54 9.54 5.7K
15:31 9.54 9.54 9.53 9.53 55.6K
15:32 9.52 9.53 9.52 9.52 49.6K
15:33 9.52 9.53 9.52 9.53 97.9K
15:34 9.53 9.53 9.53 9.53 5.4K
15:35 9.53 9.53 9.53 9.53 4.5K
15:36 9.52 9.53 9.52 9.52 10.7K
15:37 9.53 9.53 9.52 9.52 2.4K
15:38 9.52 9.52 9.52 9.52 24.0K
15:39 9.52 9.52 9.52 9.52 3.3K
15:40 9.52 9.52 9.52 9.52 5.3K
15:41 9.52 9.52 9.52 9.52 4.8K
15:42 9.52 9.53 9.52 9.53 21.9K
15:43 9.53 9.54 9.53 9.54 18.8K
15:44 9.54 9.55 9.54 9.55 27.6K
15:45 9.55 9.56 9.55 9.56 21.8K
15:46 9.56 9.56 9.54 9.55 29.5K
15:47 9.55 9.56 9.55 9.56 15.2K
15:48 9.56 9.56 9.55 9.56 11.6K
15:49 9.56 9.56 9.55 9.55 10.8K
15:50 9.55 9.56 9.55 9.56 30.1K
15:51 9.56 9.57 9.56 9.57 22.9K
15:52 9.57 9.57 9.57 9.57 25.3K
15:53 9.57 9.58 9.57 9.57 85.8K
15:54 9.59 9.60 9.59 9.60 73.8K
15:55 9.60 9.61 9.59 9.60 59.6K
15:56 9.60 9.60 9.60 9.60 72.8K
15:57 9.60 9.60 9.60 9.60 78.4K
15:58 9.60 9.61 9.60 9.61 71.3K
15:59 9.61 9.62 9.60 9.60 1,751.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし