センチュリー・コミュニティーズ (CCS)

CCS
🏛️ アメリカ →
64.32
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
09:30 53.58 53.58 53.58 53.58 2.3K
09:31 53.61 53.61 53.61 53.61 2.1K
09:33 53.32 53.32 52.78 52.78 1.9K
09:35 52.42 53.17 52.42 53.17 6.2K
09:46 52.82 52.82 52.82 52.82 0.6K
09:47 52.89 52.89 52.89 52.89 3.3K
10:00 53.01 53.01 53.01 53.01 1.7K
10:01 53.15 53.15 53.15 53.15 1.0K
10:04 53.20 53.20 53.20 53.20 0.2K
10:05 53.20 53.20 53.20 53.20 2.6K
10:07 53.41 53.41 53.41 53.41 0.7K
10:08 53.45 53.45 53.10 53.10 9.0K
10:10 53.14 53.14 53.14 53.14 0.9K
10:15 53.12 53.38 53.12 53.38 1.7K
10:19 53.43 53.43 53.42 53.42 4.7K
10:22 53.58 53.58 53.58 53.58 0.2K
10:23 53.49 53.49 53.49 53.49 2.4K
10:29 53.39 53.39 53.39 53.39 0.6K
10:33 53.49 53.49 53.49 53.49 0.1K
10:34 53.50 53.50 53.50 53.50 0.4K
10:35 53.46 53.46 53.46 53.46 1.3K
10:36 53.61 53.61 53.61 53.61 0.1K
10:37 53.48 53.49 53.48 53.49 1.0K
10:38 53.49 53.49 53.49 53.49 1.6K
10:42 53.50 53.50 53.45 53.45 1.3K
10:43 53.62 53.62 53.56 53.56 1.6K
10:44 53.60 53.60 53.60 53.60 0.1K
10:45 53.58 53.58 53.52 53.52 1.5K
10:46 53.58 53.58 53.58 53.58 0.4K
10:47 53.70 53.79 53.70 53.79 1.8K
10:48 53.76 53.78 53.76 53.78 4.3K
10:52 53.93 53.93 53.93 53.93 0.7K
10:55 53.91 53.91 53.91 53.91 1.5K
10:56 53.80 53.80 53.71 53.80 1.3K
10:57 53.87 53.87 53.87 53.87 0.9K
11:01 53.76 53.76 53.76 53.76 0.7K
11:02 53.76 53.76 53.76 53.76 1.2K
11:04 53.74 53.74 53.74 53.74 2.5K
11:07 53.53 53.53 53.53 53.53 0.9K
11:09 53.51 53.51 53.51 53.51 2.7K
11:10 53.53 53.60 53.53 53.60 1.3K
11:11 53.53 53.53 53.46 53.46 1.0K
11:12 53.46 53.46 53.46 53.46 0.9K
11:15 53.60 53.60 53.60 53.60 0.8K
11:16 53.49 53.49 53.49 53.49 2.6K
11:20 53.60 53.60 53.60 53.60 0.9K
11:21 53.63 53.63 53.63 53.63 0.6K
11:23 53.54 53.54 53.54 53.54 0.5K
11:25 53.52 53.52 53.52 53.52 0.4K
11:26 53.52 53.52 53.52 53.52 1.0K
11:28 53.47 53.47 53.45 53.45 0.8K
11:31 53.43 53.43 53.43 53.43 0.4K
11:33 53.46 53.51 53.46 53.50 3.1K
11:34 53.46 53.47 53.46 53.47 0.6K
11:35 53.50 53.51 53.50 53.51 0.9K
11:36 53.49 53.53 53.49 53.53 0.6K
11:37 53.53 53.53 53.51 53.53 2.8K
11:40 53.54 53.54 53.54 53.54 0.3K
11:41 53.55 53.55 53.50 53.50 1.2K
11:42 53.44 53.44 53.42 53.42 2.2K
11:43 53.42 53.42 53.42 53.42 0.5K
11:48 53.41 53.41 53.34 53.34 2.7K
11:50 53.31 53.36 53.31 53.35 0.4K
11:51 53.34 53.34 53.19 53.21 6.7K
11:54 53.22 53.22 53.20 53.20 3.3K
11:58 53.19 53.24 53.19 53.24 0.8K
11:59 53.26 53.26 53.26 53.26 2.3K
12:00 53.34 53.34 53.34 53.34 0.5K
12:02 53.28 53.28 53.28 53.28 0.5K
12:07 53.28 53.32 53.28 53.32 1.5K
12:08 53.34 53.34 53.27 53.27 1.8K
12:09 53.27 53.27 53.27 53.27 0.9K
12:11 53.21 53.22 53.15 53.15 4.9K
12:17 53.41 53.41 53.41 53.41 0.8K
12:19 53.42 53.42 53.42 53.42 0.8K
12:20 53.42 53.42 53.42 53.42 0.4K
12:22 53.42 53.42 53.42 53.42 1.3K
12:26 53.43 53.43 53.43 53.43 0.4K
12:27 53.51 53.51 53.51 53.51 0.6K
12:30 53.46 53.46 53.46 53.46 1.7K
12:31 53.46 53.46 53.43 53.43 2.2K
12:35 53.40 53.40 53.40 53.40 3.7K
12:36 53.46 53.46 53.46 53.46 0.3K
12:37 53.49 53.49 53.49 53.49 0.7K
12:38 53.46 53.46 53.46 53.46 0.4K
12:39 53.46 53.46 53.43 53.43 2.1K
12:43 53.42 53.42 53.42 53.42 0.9K
12:55 53.43 53.43 53.43 53.43 2.0K
12:56 53.43 53.43 53.43 53.43 0.1K
12:57 53.43 53.43 53.43 53.43 2.4K
12:58 53.43 53.43 53.36 53.43 0.9K
12:59 53.40 53.46 53.40 53.46 6.0K
13:05 53.45 53.45 53.45 53.45 0.3K
13:06 53.45 53.45 53.45 53.45 0.5K
13:07 53.52 53.54 53.52 53.54 1.6K
13:08 53.58 53.58 53.58 53.58 0.6K
13:09 53.54 53.54 53.54 53.54 0.8K
13:10 53.55 53.55 53.55 53.55 2.7K
13:11 53.63 53.63 53.63 53.63 0.6K
13:12 53.58 53.58 53.58 53.58 0.2K
13:13 53.58 53.64 53.58 53.60 3.0K
13:16 53.61 53.68 53.61 53.68 1.6K
13:17 53.72 53.72 53.72 53.72 0.9K
13:23 53.75 53.75 53.75 53.75 5.5K
13:24 53.87 53.87 53.86 53.86 1.3K
13:28 53.90 53.90 53.90 53.90 3.2K
13:32 53.91 53.91 53.91 53.91 1.3K
13:33 53.92 53.92 53.92 53.92 0.8K
13:34 53.92 53.92 53.92 53.92 0.3K
13:36 53.93 53.98 53.93 53.98 1.1K
13:39 53.97 53.97 53.93 53.93 0.6K
13:40 53.96 53.96 53.96 53.96 0.4K
13:41 54.00 54.05 54.00 54.05 0.5K
13:44 53.97 53.97 53.97 53.97 0.3K
13:45 54.03 54.03 54.03 54.03 1.7K
13:46 54.12 54.12 54.10 54.10 2.0K
13:54 54.05 54.05 54.05 54.05 0.3K
13:55 54.05 54.05 54.05 54.05 0.5K
13:56 53.99 53.99 53.99 53.99 0.5K
13:57 53.99 53.99 53.99 53.99 1.3K
13:58 53.96 53.99 53.96 53.96 1.1K
13:59 53.95 53.95 53.95 53.95 0.5K
14:00 53.90 53.90 53.90 53.90 0.3K
14:01 53.96 53.96 53.96 53.96 1.7K
14:04 53.96 53.96 53.96 53.96 0.6K
14:05 53.95 53.95 53.95 53.95 0.9K
14:09 54.03 54.03 54.03 54.03 2.4K
14:10 54.04 54.04 54.04 54.04 0.6K
14:11 54.04 54.04 54.04 54.04 0.6K
14:13 54.04 54.04 54.04 54.04 0.2K
14:14 54.05 54.05 54.04 54.04 0.6K
14:15 54.01 54.01 54.00 54.00 1.4K
14:17 53.99 53.99 53.99 53.99 0.8K
14:23 53.98 53.98 53.98 53.98 0.3K
14:25 53.98 53.98 53.98 53.98 0.4K
14:27 54.05 54.05 54.05 54.05 1.3K
14:30 54.08 54.08 54.08 54.08 0.3K
14:32 54.02 54.02 54.02 54.02 0.5K
14:34 54.13 54.20 54.11 54.11 3.2K
14:40 54.11 54.11 54.11 54.11 0.4K
14:41 54.11 54.11 54.11 54.11 0.6K
14:42 54.11 54.11 54.11 54.11 0.5K
14:44 54.11 54.11 54.11 54.11 0.2K
14:45 54.11 54.11 54.11 54.11 0.6K
14:46 54.12 54.12 54.12 54.12 0.1K
14:47 54.12 54.12 54.12 54.12 0.4K
14:48 54.12 54.15 54.12 54.12 0.6K
14:49 54.12 54.12 54.12 54.12 0.5K
14:50 54.13 54.13 54.13 54.13 0.5K
14:51 54.13 54.13 54.11 54.11 2.2K
14:53 54.08 54.08 54.08 54.08 1.1K
14:54 54.06 54.06 54.06 54.06 1.2K
14:57 54.03 54.03 54.03 54.03 0.3K
14:59 54.02 54.03 54.00 54.03 2.0K
15:00 54.07 54.07 54.07 54.07 1.6K
15:03 54.06 54.06 54.06 54.06 0.3K
15:06 54.11 54.11 54.11 54.11 1.4K
15:08 54.11 54.11 54.07 54.07 0.9K
15:09 54.11 54.11 54.11 54.11 0.2K
15:10 54.11 54.15 54.11 54.15 0.8K
15:11 54.10 54.10 54.09 54.09 0.8K
15:12 54.10 54.10 54.10 54.10 0.3K
15:13 54.13 54.13 54.13 54.13 0.2K
15:14 54.13 54.13 54.13 54.13 0.7K
15:15 54.10 54.10 54.10 54.10 0.3K
15:16 54.10 54.12 54.10 54.12 2.0K
15:17 54.10 54.10 54.08 54.09 2.6K
15:18 54.09 54.12 54.09 54.12 3.6K
15:19 54.09 54.09 54.02 54.02 8.6K
15:21 54.03 54.10 54.03 54.05 2.7K
15:24 54.07 54.07 53.98 53.98 2.7K
15:25 53.93 53.93 53.93 53.93 0.7K
15:26 53.89 53.89 53.89 53.89 1.1K
15:27 53.94 53.94 53.94 53.94 2.3K
15:28 53.98 53.98 53.98 53.98 1.1K
15:29 53.94 53.94 53.94 53.94 0.8K
15:30 53.90 53.90 53.90 53.90 0.9K
15:33 53.91 53.91 53.91 53.91 0.3K
15:34 53.90 53.90 53.90 53.90 1.1K
15:35 53.96 53.96 53.96 53.96 0.6K
15:36 54.00 54.00 54.00 54.00 0.9K
15:37 53.93 53.93 53.93 53.93 0.8K
15:38 53.92 53.92 53.92 53.92 0.7K
15:40 53.95 53.98 53.95 53.98 1.4K
15:41 54.00 54.00 54.00 54.00 0.6K
15:42 54.05 54.05 54.01 54.01 1.5K
15:43 54.00 54.00 53.89 53.89 2.4K
15:44 53.92 53.92 53.92 53.92 0.8K
15:46 53.92 53.97 53.92 53.97 1.2K
15:47 53.94 53.94 53.94 53.94 1.2K
15:48 53.94 53.94 53.94 53.94 0.4K
15:49 53.87 53.89 53.79 53.79 3.2K
15:50 53.81 53.86 53.81 53.86 2.1K
15:51 53.98 53.98 53.98 53.98 1.0K
15:52 53.99 53.99 53.99 53.99 1.1K
15:53 54.00 54.00 54.00 54.00 0.9K
15:54 54.00 54.00 54.00 54.00 0.6K
15:55 54.00 54.00 53.97 53.97 5.5K
15:56 53.97 54.02 53.97 54.01 4.8K
15:57 54.03 54.03 53.95 53.97 8.0K
15:58 53.98 53.98 53.92 53.92 8.4K
15:59 53.96 54.06 53.96 54.03 105.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし