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 9.49 9.53 9.49 9.53 23.4K
09:31 9.52 9.52 9.52 9.52 0.4K
09:32 9.49 9.49 9.49 9.49 10.1K
09:33 9.50 9.51 9.50 9.51 2.4K
09:34 9.50 9.50 9.50 9.50 0.5K
09:35 9.51 9.51 9.50 9.51 5.9K
09:36 9.52 9.53 9.52 9.53 2.8K
09:37 9.53 9.53 9.52 9.52 0.9K
09:38 9.53 9.54 9.53 9.54 8.5K
09:39 9.54 9.56 9.54 9.56 6.8K
09:40 9.56 9.56 9.56 9.56 0.5K
09:41 9.55 9.55 9.54 9.54 26.0K
09:42 9.54 9.54 9.54 9.54 0.5K
09:43 9.54 9.54 9.54 9.54 1.5K
09:44 9.54 9.54 9.54 9.54 0.3K
09:45 9.57 9.57 9.57 9.57 5.4K
09:46 9.57 9.57 9.57 9.57 1.1K
09:47 9.57 9.57 9.57 9.57 0.3K
09:48 9.57 9.57 9.57 9.57 21.8K
09:49 9.57 9.57 9.57 9.57 4.2K
09:50 9.57 9.59 9.57 9.58 5.7K
09:51 9.59 9.59 9.59 9.59 1.2K
09:53 9.59 9.60 9.59 9.60 39.7K
09:54 9.60 9.60 9.59 9.60 5.4K
09:57 9.60 9.60 9.60 9.60 2.3K
09:58 9.61 9.61 9.59 9.59 22.2K
09:59 9.59 9.59 9.59 9.59 1.8K
10:00 9.59 9.59 9.58 9.57 5.5K
10:01 9.57 9.57 9.57 9.57 21.3K
10:02 9.56 9.57 9.56 9.57 4.3K
10:03 9.57 9.57 9.56 9.57 4.4K
10:04 9.56 9.57 9.56 9.57 11.0K
10:05 9.58 9.58 9.58 9.58 1.1K
10:06 9.58 9.58 9.55 9.55 18.2K
10:07 9.55 9.55 9.55 9.55 1.0K
10:08 9.54 9.55 9.54 9.55 0.4K
10:09 9.54 9.54 9.54 9.54 15.6K
10:10 9.54 9.55 9.54 9.55 7.6K
10:11 9.55 9.55 9.54 9.54 24.5K
10:12 9.54 9.54 9.54 9.54 3.4K
10:13 9.55 9.55 9.55 9.55 1.6K
10:14 9.53 9.54 9.53 9.54 11.3K
10:15 9.54 9.54 9.53 9.54 3.5K
10:16 9.54 9.54 9.54 9.54 1.4K
10:17 9.54 9.54 9.54 9.54 1.5K
10:18 9.54 9.54 9.53 9.54 2.2K
10:19 9.53 9.54 9.53 9.54 1.9K
10:20 9.54 9.54 9.53 9.53 1.9K
10:21 9.53 9.53 9.53 9.53 2.2K
10:22 9.53 9.53 9.53 9.53 2.3K
10:23 9.54 9.55 9.54 9.55 12.9K
10:24 9.55 9.55 9.55 9.55 12.9K
10:26 9.54 9.54 9.51 9.51 76.2K
10:27 9.51 9.52 9.51 9.52 2.1K
10:28 9.51 9.51 9.50 9.51 2.8K
10:29 9.50 9.51 9.50 9.51 9.2K
10:30 9.49 9.51 9.49 9.50 20.9K
10:31 9.51 9.51 9.50 9.50 1.6K
10:32 9.49 9.49 9.49 9.49 1.7K
10:33 9.50 9.50 9.50 9.50 3.0K
10:34 9.50 9.50 9.50 9.50 2.2K
10:35 9.51 9.51 9.51 9.51 25.0K
10:36 9.51 9.51 9.51 9.51 0.3K
10:38 9.52 9.52 9.52 9.52 8.8K
10:39 9.53 9.53 9.53 9.53 0.6K
10:40 9.53 9.53 9.53 9.53 0.3K
10:41 9.53 9.53 9.53 9.53 0.4K
10:42 9.53 9.53 9.53 9.53 26.7K
10:43 9.54 9.55 9.53 9.55 19.3K
10:44 9.55 9.56 9.55 9.56 45.1K
10:45 9.56 9.57 9.56 9.57 3.8K
10:46 9.57 9.58 9.57 9.57 27.9K
10:47 9.57 9.57 9.57 9.57 1.4K
10:48 9.57 9.57 9.56 9.56 1.6K
10:49 9.57 9.57 9.57 9.57 8.6K
10:50 9.57 9.57 9.57 9.57 13.8K
10:51 9.57 9.57 9.56 9.56 4.1K
10:52 9.58 9.58 9.58 9.57 6.0K
10:53 9.58 9.58 9.58 9.58 1.9K
10:54 9.58 9.58 9.58 9.57 2.0K
10:55 9.58 9.58 9.56 9.56 45.1K
10:56 9.55 9.56 9.55 9.56 1.1K
10:57 9.56 9.56 9.56 9.56 3.9K
10:58 9.55 9.55 9.55 9.55 6.5K
10:59 9.55 9.56 9.55 9.55 73.8K
11:00 9.55 9.55 9.55 9.55 1.3K
11:01 9.56 9.56 9.56 9.56 10.2K
11:03 9.55 9.55 9.54 9.54 15.2K
11:04 9.54 9.54 9.54 9.54 0.6K
11:05 9.54 9.54 9.54 9.54 1.0K
11:06 9.54 9.55 9.54 9.54 6.7K
11:07 9.54 9.55 9.54 9.55 0.4K
11:08 9.53 9.53 9.53 9.53 17.4K
11:09 9.53 9.53 9.53 9.53 0.4K
11:10 9.53 9.54 9.53 9.53 3.2K
11:11 9.53 9.53 9.53 9.53 6.8K
11:12 9.52 9.52 9.52 9.52 3.8K
11:15 9.53 9.53 9.52 9.52 12.0K
11:17 9.53 9.53 9.53 9.53 0.7K
11:18 9.53 9.53 9.52 9.52 1.0K
11:19 9.52 9.53 9.52 9.53 4.5K
11:21 9.53 9.53 9.53 9.53 26.8K
11:22 9.54 9.54 9.53 9.53 23.0K
11:23 9.52 9.52 9.52 9.52 2.1K
11:24 9.52 9.52 9.51 9.51 5.0K
11:25 9.51 9.51 9.50 9.51 13.4K
11:26 9.51 9.51 9.51 9.51 15.7K
11:27 9.51 9.51 9.51 9.51 2.2K
11:29 9.50 9.51 9.50 9.51 10.9K
11:30 9.51 9.51 9.51 9.51 40.6K
11:31 9.52 9.53 9.52 9.53 27.8K
11:32 9.52 9.53 9.52 9.53 17.4K
11:33 9.53 9.53 9.53 9.53 28.6K
11:35 9.52 9.52 9.52 9.52 2.2K
11:36 9.53 9.54 9.53 9.54 36.5K
11:37 9.53 9.54 9.53 9.53 4.1K
11:38 9.53 9.53 9.53 9.53 0.1K
11:39 9.53 9.53 9.53 9.53 3.2K
11:41 9.53 9.54 9.53 9.54 43.5K
11:42 9.54 9.55 9.54 9.55 31.7K
11:43 9.55 9.55 9.55 9.55 4.2K
11:44 9.55 9.55 9.55 9.55 2.8K
11:45 9.55 9.55 9.55 9.55 1.9K
11:46 9.55 9.55 9.55 9.55 5.5K
11:47 9.54 9.54 9.54 9.54 16.7K
11:48 9.55 9.55 9.55 9.55 5.8K
11:49 9.55 9.55 9.55 9.55 3.6K
11:51 9.56 9.56 9.56 9.56 6.2K
11:53 9.55 9.56 9.55 9.56 3.3K
11:54 9.56 9.56 9.56 9.56 4.6K
11:55 9.56 9.56 9.56 9.56 3.6K
11:56 9.56 9.56 9.56 9.56 2.1K
11:57 9.56 9.56 9.55 9.55 3.8K
11:58 9.56 9.56 9.56 9.56 10.8K
11:59 9.55 9.55 9.55 9.55 4.2K
12:00 9.55 9.56 9.55 9.56 30.8K
12:01 9.56 9.56 9.56 9.56 2.7K
12:02 9.55 9.55 9.54 9.54 2.9K
12:03 9.54 9.54 9.53 9.54 19.2K
12:04 9.53 9.53 9.53 9.53 7.8K
12:05 9.53 9.55 9.53 9.54 60.1K
12:06 9.54 9.54 9.54 9.54 0.2K
12:07 9.54 9.54 9.54 9.54 1.8K
12:08 9.54 9.54 9.54 9.54 7.4K
12:09 9.54 9.54 9.53 9.53 3.6K
12:11 9.55 9.56 9.55 9.56 17.3K
12:12 9.56 9.56 9.56 9.56 8.6K
12:13 9.56 9.56 9.56 9.56 4.9K
12:14 9.57 9.57 9.57 9.57 1.0K
12:15 9.56 9.56 9.55 9.55 16.3K
12:16 9.55 9.55 9.55 9.55 4.0K
12:18 9.55 9.55 9.54 9.54 1.5K
12:19 9.54 9.54 9.54 9.54 0.7K
12:20 9.54 9.55 9.54 9.55 2.5K
12:21 9.55 9.55 9.55 9.55 1.0K
12:22 9.54 9.54 9.54 9.54 1.1K
12:23 9.55 9.55 9.54 9.54 1.1K
12:24 9.55 9.55 9.55 9.55 60.4K
12:25 9.56 9.56 9.55 9.55 4.0K
12:26 9.55 9.55 9.55 9.55 0.7K
12:27 9.55 9.55 9.54 9.54 56.8K
12:29 9.53 9.54 9.53 9.54 2.1K
12:30 9.53 9.53 9.53 9.53 0.8K
12:31 9.53 9.53 9.53 9.53 1.4K
12:32 9.54 9.54 9.53 9.53 15.1K
12:33 9.54 9.54 9.53 9.53 3.9K
12:34 9.53 9.53 9.53 9.53 1.5K
12:35 9.54 9.54 9.53 9.53 1.4K
12:36 9.54 9.54 9.54 9.54 1.3K
12:37 9.53 9.53 9.53 9.53 1.1K
12:38 9.53 9.54 9.53 9.53 3.0K
12:39 9.53 9.53 9.53 9.53 50.7K
12:40 9.54 9.54 9.54 9.54 15.1K
12:41 9.54 9.54 9.54 9.54 12.3K
12:42 9.54 9.54 9.54 9.54 8.3K
12:43 9.54 9.54 9.54 9.54 0.5K
12:44 9.54 9.54 9.54 9.54 1.6K
12:45 9.53 9.53 9.53 9.53 1.1K
12:46 9.54 9.54 9.54 9.54 3.1K
12:47 9.54 9.54 9.53 9.53 33.3K
12:48 9.53 9.56 9.53 9.56 18.9K
12:49 9.56 9.56 9.55 9.56 8.3K
12:50 9.57 9.57 9.56 9.56 39.6K
12:51 9.56 9.56 9.55 9.55 14.1K
12:52 9.55 9.55 9.55 9.54 2.5K
12:53 9.55 9.55 9.54 9.54 2.9K
12:54 9.55 9.55 9.55 9.55 2.5K
12:55 9.55 9.55 9.55 9.55 2.7K
12:56 9.54 9.55 9.54 9.55 1.7K
12:57 9.55 9.55 9.55 9.55 0.8K
12:58 9.55 9.55 9.52 9.52 21.4K
12:59 9.53 9.53 9.53 9.53 0.8K
13:00 9.52 9.54 9.52 9.54 17.8K
13:01 9.54 9.54 9.54 9.54 0.3K
13:02 9.54 9.54 9.53 9.54 1.3K
13:04 9.54 9.54 9.54 9.54 16.6K
13:05 9.54 9.54 9.54 9.54 2.7K
13:07 9.53 9.54 9.53 9.53 2.5K
13:08 9.53 9.53 9.53 9.53 3.6K
13:12 9.54 9.54 9.54 9.54 10.6K
13:15 9.54 9.54 9.53 9.54 2.4K
13:16 9.54 9.54 9.53 9.53 2.7K
13:17 9.54 9.54 9.54 9.54 1.6K
13:19 9.54 9.54 9.53 9.53 20.4K
13:20 9.53 9.53 9.52 9.53 31.4K
13:21 9.52 9.53 9.52 9.52 3.1K
13:22 9.52 9.53 9.52 9.53 1.0K
13:23 9.53 9.53 9.53 9.53 5.0K
13:24 9.52 9.52 9.52 9.52 6.1K
13:25 9.52 9.52 9.52 9.52 0.1K
13:26 9.52 9.53 9.52 9.52 2.9K
13:27 9.53 9.53 9.53 9.53 1.5K
13:28 9.52 9.53 9.52 9.53 1.4K
13:29 9.53 9.53 9.53 9.53 1.2K
13:30 9.52 9.52 9.52 9.52 2.4K
13:31 9.53 9.53 9.53 9.53 13.0K
13:32 9.53 9.53 9.53 9.53 9.3K
13:33 9.53 9.53 9.53 9.53 28.1K
13:34 9.54 9.54 9.54 9.54 2.1K
13:36 9.54 9.54 9.54 9.54 2.4K
13:38 9.54 9.54 9.54 9.54 1.0K
13:39 9.54 9.54 9.54 9.54 0.7K
13:40 9.54 9.54 9.53 9.54 3.7K
13:41 9.54 9.55 9.53 9.55 41.1K
13:42 9.55 9.55 9.55 9.55 3.2K
13:43 9.56 9.56 9.56 9.56 15.4K
13:44 9.57 9.57 9.57 9.57 3.2K
13:45 9.57 9.57 9.57 9.57 1.9K
13:46 9.57 9.57 9.57 9.57 1.7K
13:47 9.57 9.57 9.57 9.57 0.9K
13:48 9.58 9.58 9.58 9.57 11.9K
13:49 9.58 9.58 9.58 9.57 4.3K
13:51 9.58 9.58 9.58 9.57 1.8K
13:52 9.58 9.58 9.58 9.57 0.5K
13:53 9.58 9.58 9.58 9.57 3.6K
13:54 9.57 9.57 9.57 9.57 17.3K
13:55 9.57 9.57 9.57 9.57 8.2K
13:56 9.58 9.58 9.58 9.57 6.2K
13:57 9.58 9.58 9.58 9.57 1.9K
13:59 9.57 9.57 9.57 9.58 1.0K
14:00 9.58 9.58 9.58 9.57 9.5K
14:01 9.58 9.58 9.58 9.57 4.4K
14:02 9.58 9.58 9.56 9.56 77.4K
14:03 9.56 9.56 9.56 9.56 1.5K
14:04 9.54 9.55 9.54 9.55 11.9K
14:05 9.55 9.55 9.55 9.55 25.7K
14:06 9.54 9.55 9.54 9.55 8.1K
14:07 9.54 9.54 9.54 9.54 2.7K
14:08 9.55 9.55 9.55 9.55 0.8K
14:10 9.55 9.55 9.55 9.55 0.5K
14:11 9.55 9.55 9.54 9.55 3.8K
14:13 9.55 9.55 9.55 9.55 2.4K
14:14 9.55 9.55 9.54 9.55 10.5K
14:15 9.55 9.55 9.53 9.53 14.0K
14:16 9.54 9.54 9.54 9.54 0.8K
14:17 9.53 9.54 9.53 9.54 5.4K
14:18 9.54 9.54 9.54 9.54 1.6K
14:19 9.54 9.54 9.54 9.54 1.0K
14:20 9.54 9.54 9.54 9.54 19.0K
14:21 9.55 9.55 9.55 9.55 0.7K
14:22 9.55 9.55 9.54 9.55 15.8K
14:23 9.55 9.56 9.55 9.55 28.1K
14:24 9.55 9.55 9.55 9.55 4.9K
14:25 9.55 9.55 9.55 9.55 3.7K
14:26 9.55 9.55 9.55 9.55 2.5K
14:27 9.55 9.56 9.55 9.56 9.6K
14:28 9.55 9.56 9.55 9.56 10.4K
14:29 9.56 9.56 9.56 9.56 0.4K
14:30 9.56 9.56 9.56 9.56 6.1K
14:31 9.56 9.56 9.56 9.56 0.7K
14:32 9.54 9.55 9.54 9.55 26.6K
14:35 9.55 9.55 9.54 9.55 2.1K
14:36 9.55 9.55 9.55 9.55 2.7K
14:37 9.55 9.55 9.55 9.55 1.2K
14:38 9.55 9.55 9.55 9.55 0.4K
14:39 9.55 9.55 9.55 9.55 1.5K
14:40 9.54 9.54 9.54 9.54 31.8K
14:41 9.54 9.55 9.54 9.55 25.9K
14:42 9.55 9.55 9.54 9.55 26.7K
14:43 9.55 9.55 9.55 9.55 8.6K
14:44 9.55 9.55 9.55 9.55 3.3K
14:45 9.55 9.55 9.55 9.55 0.7K
14:46 9.54 9.54 9.54 9.54 9.6K
14:47 9.55 9.55 9.55 9.55 1.3K
14:48 9.55 9.55 9.55 9.55 1.3K
14:49 9.54 9.54 9.54 9.54 4.4K
14:50 9.55 9.55 9.55 9.55 1.1K
14:51 9.55 9.55 9.55 9.55 1.4K
14:52 9.55 9.55 9.55 9.55 5.0K
14:53 9.55 9.55 9.55 9.55 5.0K
14:54 9.54 9.55 9.54 9.55 1.5K
14:55 9.55 9.55 9.54 9.55 3.5K
14:56 9.54 9.55 9.54 9.55 4.0K
14:57 9.55 9.55 9.55 9.55 2.0K
14:58 9.55 9.55 9.54 9.55 1.5K
14:59 9.55 9.55 9.54 9.55 4.9K
15:00 9.55 9.55 9.54 9.54 1.6K
15:01 9.55 9.55 9.53 9.54 36.0K
15:02 9.54 9.54 9.54 9.54 1.3K
15:03 9.54 9.54 9.53 9.53 96.6K
15:04 9.54 9.54 9.53 9.53 12.4K
15:05 9.53 9.53 9.53 9.53 4.6K
15:06 9.53 9.53 9.53 9.53 3.0K
15:07 9.53 9.53 9.53 9.53 0.6K
15:08 9.53 9.53 9.53 9.53 1.0K
15:09 9.52 9.53 9.52 9.53 17.0K
15:10 9.53 9.53 9.52 9.52 19.7K
15:11 9.52 9.52 9.52 9.52 3.8K
15:12 9.52 9.52 9.51 9.52 4.2K
15:13 9.52 9.52 9.51 9.51 1.7K
15:14 9.52 9.52 9.51 9.51 2.9K
15:15 9.52 9.52 9.51 9.52 2.3K
15:16 9.51 9.52 9.51 9.51 1.7K
15:17 9.51 9.51 9.51 9.51 1.3K
15:18 9.51 9.51 9.51 9.51 0.7K
15:19 9.52 9.52 9.51 9.51 34.3K
15:20 9.50 9.51 9.50 9.50 1.3K
15:21 9.50 9.51 9.50 9.51 1.1K
15:22 9.51 9.51 9.50 9.51 7.4K
15:23 9.51 9.51 9.50 9.50 1.1K
15:24 9.50 9.51 9.50 9.50 2.8K
15:25 9.50 9.51 9.50 9.51 1.5K
15:26 9.50 9.51 9.49 9.49 37.8K
15:27 9.49 9.51 9.49 9.51 94.2K
15:29 9.50 9.51 9.50 9.51 1.7K
15:30 9.50 9.51 9.50 9.50 4.2K
15:31 9.50 9.51 9.50 9.51 1.2K
15:32 9.51 9.51 9.50 9.50 69.9K
15:33 9.50 9.51 9.50 9.49 19.3K
15:34 9.50 9.50 9.50 9.49 4.5K
15:35 9.49 9.49 9.49 9.49 2.7K
15:36 9.50 9.50 9.50 9.49 3.2K
15:37 9.49 9.49 9.49 9.49 3.2K
15:38 9.49 9.49 9.49 9.49 5.9K
15:39 9.49 9.49 9.49 9.49 2.7K
15:40 9.50 9.50 9.50 9.49 4.6K
15:41 9.50 9.50 9.50 9.50 1.4K
15:42 9.49 9.49 9.49 9.49 50.2K
15:43 9.50 9.50 9.50 9.49 13.5K
15:44 9.50 9.50 9.50 9.49 8.3K
15:45 9.50 9.51 9.50 9.51 40.4K
15:46 9.51 9.51 9.51 9.51 4.2K
15:47 9.51 9.51 9.50 9.51 17.7K
15:48 9.51 9.51 9.50 9.50 23.2K
15:49 9.51 9.51 9.50 9.51 11.6K
15:50 9.50 9.51 9.50 9.49 65.3K
15:51 9.50 9.50 9.50 9.49 5.9K
15:52 9.50 9.50 9.50 9.49 25.1K
15:53 9.49 9.49 9.48 9.48 9.6K
15:54 9.49 9.49 9.49 9.49 21.7K
15:55 9.48 9.48 9.48 9.48 95.3K
15:56 9.48 9.49 9.48 9.49 38.3K
15:57 9.48 9.49 9.48 9.49 95.3K
15:58 9.49 9.49 9.47 9.48 120.2K
15:59 9.48 9.49 9.47 9.47 1,531.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし