センチュリー・コミュニティーズ (CCS)

CCS
🏛️ アメリカ →
63.62
最終更新: 2025-10-02
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 61.06 61.06 61.06 61.06 3.7K
09:43 61.50 61.50 61.50 61.50 1.3K
09:45 61.26 61.70 61.26 61.70 1.7K
09:46 61.61 61.70 61.61 61.70 0.4K
09:47 61.70 61.70 61.70 61.70 0.4K
09:48 61.88 61.88 61.88 61.88 3.1K
09:49 61.80 61.80 61.80 61.80 0.4K
09:50 61.61 61.80 61.55 61.55 1.4K
09:51 61.56 61.56 61.56 61.56 0.4K
09:52 61.76 61.76 61.29 61.29 5.7K
09:53 61.29 61.64 61.29 61.64 4.3K
09:54 61.64 61.64 61.64 61.64 1.5K
09:55 61.65 61.96 61.65 61.96 0.3K
09:56 62.00 62.00 61.69 61.69 0.5K
09:57 61.69 61.96 61.69 61.93 0.8K
09:58 62.04 62.04 62.04 62.04 2.1K
10:00 62.34 62.34 62.32 62.32 0.5K
10:01 62.32 62.35 62.32 62.35 0.6K
10:02 62.45 62.45 62.45 62.45 1.9K
10:04 62.78 62.78 62.78 62.78 8.1K
10:08 62.76 62.76 62.76 62.76 1.7K
10:09 62.90 62.93 62.89 62.93 2.9K
10:10 62.94 63.03 62.91 62.91 1.8K
10:12 63.05 63.05 63.05 63.05 0.7K
10:13 63.03 63.03 63.03 63.03 1.4K
10:21 63.03 63.03 62.87 62.87 0.7K
10:22 62.79 62.79 62.79 62.79 0.7K
10:23 62.88 62.88 62.88 62.88 0.2K
10:24 62.89 62.89 62.89 62.89 0.5K
10:25 62.88 62.88 62.88 62.88 1.0K
10:26 63.00 63.00 62.89 62.89 1.3K
10:28 62.82 62.82 62.82 62.82 2.1K
10:34 63.02 63.02 63.02 63.02 0.7K
10:37 63.16 63.16 63.16 63.16 0.3K
10:38 63.16 63.16 63.16 63.16 0.1K
10:39 63.16 63.16 63.16 63.16 0.5K
10:41 63.10 63.10 63.06 63.09 3.4K
10:44 63.27 63.27 63.27 63.27 1.8K
10:46 63.07 63.07 63.07 63.07 0.1K
10:47 63.13 63.27 63.13 63.26 9.7K
10:49 63.26 63.26 63.26 63.26 0.5K
10:51 63.33 63.33 63.33 63.33 1.6K
10:53 63.42 63.42 63.42 63.42 1.4K
10:56 63.45 63.45 63.45 63.45 0.7K
10:59 63.42 63.42 63.42 63.42 0.3K
11:00 63.42 63.64 63.42 63.64 4.5K
11:02 63.62 63.62 63.55 63.55 1.3K
11:03 63.62 63.74 63.62 63.64 3.4K
11:04 63.72 63.74 63.72 63.74 1.4K
11:05 63.61 63.61 63.58 63.58 1.6K
11:06 63.62 63.68 63.62 63.68 2.4K
11:07 63.54 63.54 63.54 63.54 2.1K
11:08 63.51 63.51 63.51 63.51 1.2K
11:09 63.51 63.59 63.51 63.59 2.6K
11:11 63.65 63.65 63.65 63.65 1.3K
11:12 63.55 63.55 63.55 63.55 0.4K
11:13 63.49 63.62 63.49 63.62 0.8K
11:14 63.58 63.58 63.58 63.58 0.3K
11:15 63.55 63.62 63.52 63.52 2.4K
11:16 63.62 63.62 63.52 63.57 2.3K
11:18 63.61 63.61 63.61 63.61 1.8K
11:19 63.64 63.64 63.64 63.64 0.6K
11:20 63.59 63.59 63.59 63.59 1.2K
11:21 63.61 63.61 63.42 63.42 7.8K
11:22 63.34 63.34 63.33 63.33 1.7K
11:24 63.19 63.30 63.19 63.30 1.6K
11:26 63.32 63.32 63.11 63.11 2.0K
11:27 63.08 63.08 63.08 63.08 1.4K
11:28 62.90 62.90 62.90 62.90 0.5K
11:29 63.04 63.04 63.04 63.04 0.7K
11:30 63.01 63.01 63.01 63.01 0.6K
11:31 63.00 63.00 63.00 63.00 0.9K
11:32 62.90 62.90 62.90 62.90 1.2K
11:34 62.99 62.99 62.99 62.99 1.5K
11:35 62.82 62.91 62.82 62.91 1.5K
11:36 62.85 62.86 62.85 62.86 0.8K
11:37 62.85 62.93 62.85 62.87 1.6K
11:38 62.95 62.95 62.89 62.89 3.2K
11:39 62.93 62.93 62.93 62.93 2.0K
11:41 63.01 63.01 63.01 63.01 1.7K
11:42 62.97 62.97 62.97 62.97 0.4K
11:43 63.01 63.01 63.01 63.01 1.5K
11:45 62.98 63.02 62.98 63.02 1.2K
11:46 62.98 62.98 62.88 62.88 2.4K
11:47 62.93 62.93 62.86 62.86 3.5K
11:49 62.98 63.15 62.98 63.09 2.0K
11:50 63.03 63.03 63.03 63.03 0.5K
11:51 63.15 63.15 63.15 63.15 1.8K
11:53 63.05 63.05 62.98 62.98 2.0K
11:55 63.08 63.08 63.08 63.08 1.1K
11:56 63.08 63.08 63.08 63.08 1.4K
11:57 63.19 63.19 63.11 63.11 1.4K
11:58 63.13 63.13 63.13 63.13 0.3K
11:59 63.20 63.20 63.12 63.13 1.3K
12:00 63.05 63.05 63.05 63.05 1.2K
12:01 63.11 63.11 63.11 63.11 1.8K
12:03 63.21 63.21 63.21 63.21 1.5K
12:05 63.19 63.19 63.19 63.19 1.1K
12:07 63.24 63.24 63.24 63.24 1.5K
12:08 63.20 63.20 63.20 63.20 0.6K
12:09 63.34 63.34 63.30 63.30 1.5K
12:11 63.38 63.38 63.33 63.33 1.6K
12:12 63.49 63.49 63.49 63.49 7.6K
12:13 63.49 63.50 63.38 63.38 3.0K
12:14 63.32 63.32 63.32 63.32 0.8K
12:15 63.33 63.33 63.33 63.33 0.9K
12:16 63.26 63.26 63.26 63.26 0.3K
12:17 63.32 63.32 63.26 63.26 1.1K
12:18 63.26 63.26 63.26 63.26 0.5K
12:19 63.32 63.32 63.32 63.32 1.9K
12:20 63.33 63.33 63.33 63.33 0.3K
12:21 63.40 63.41 63.40 63.41 1.7K
12:23 63.38 63.38 63.38 63.38 1.6K
12:25 63.43 63.43 63.30 63.30 1.6K
12:27 63.39 63.39 63.39 63.39 2.2K
12:29 63.48 63.48 63.48 63.48 1.2K
12:30 63.40 63.40 63.40 63.40 0.1K
12:31 63.38 63.38 63.38 63.38 3.3K
12:33 63.51 63.51 63.44 63.44 2.6K
12:35 63.42 63.50 63.42 63.45 2.2K
12:37 63.56 63.56 63.38 63.47 1.6K
12:38 63.51 63.51 63.51 63.51 0.3K
12:39 63.57 63.57 63.57 63.57 1.1K
12:41 63.58 63.58 63.44 63.44 1.0K
12:42 63.48 63.59 63.48 63.59 1.2K
12:45 63.50 63.50 63.43 63.43 3.4K
12:46 63.45 63.45 63.45 63.45 0.8K
12:47 63.44 63.44 63.44 63.44 0.4K
12:48 63.44 63.56 63.44 63.56 1.0K
12:49 63.49 63.49 63.49 63.49 0.7K
12:50 63.39 63.59 63.39 63.59 3.3K
12:51 63.50 63.50 63.50 63.50 0.4K
12:52 63.49 63.57 63.49 63.57 1.6K
12:53 63.46 63.46 63.46 63.46 6.6K
12:54 63.50 63.50 63.50 63.50 1.2K
12:55 63.45 63.45 63.45 63.45 0.2K
12:56 63.46 63.50 63.44 63.50 0.8K
12:57 63.44 63.44 63.21 63.21 12.3K
12:58 63.19 63.19 63.19 63.19 1.2K
12:59 63.29 63.32 63.28 63.28 3.6K
13:01 63.15 63.25 63.15 63.25 1.5K
13:03 63.21 63.25 63.21 63.25 1.1K
13:04 63.20 63.22 63.06 63.08 3.8K
13:05 63.13 63.13 63.13 63.13 0.3K
13:06 63.14 63.25 63.14 63.19 1.6K
13:07 63.18 63.18 63.18 63.18 0.4K
13:08 63.27 63.27 63.27 63.27 2.6K
13:10 63.20 63.20 63.20 63.20 1.5K
13:12 63.29 63.29 63.21 63.21 1.4K
13:13 63.26 63.26 63.26 63.26 0.1K
13:14 63.25 63.43 63.25 63.43 1.3K
13:15 63.33 63.33 63.33 63.33 1.0K
13:16 63.33 63.42 63.33 63.42 1.5K
13:18 63.46 63.47 63.46 63.47 0.6K
13:19 63.40 63.46 63.40 63.46 0.6K
13:20 63.40 63.40 63.39 63.39 1.6K
13:21 63.47 63.47 63.45 63.45 0.6K
13:22 63.42 63.50 63.39 63.50 3.9K
13:26 63.59 63.59 63.59 63.59 2.6K
13:30 63.59 63.59 63.59 63.59 0.8K
13:31 63.55 63.55 63.52 63.52 2.9K
13:32 63.68 63.68 63.61 63.61 1.0K
13:34 63.60 63.60 63.60 63.60 0.9K
13:35 63.57 63.57 63.46 63.54 19.6K
13:36 63.51 63.51 63.37 63.37 5.4K
13:37 63.43 63.43 63.43 63.43 0.5K
13:38 63.50 63.50 63.38 63.38 2.1K
13:39 63.38 63.41 63.38 63.41 1.4K
13:40 63.42 63.46 63.42 63.46 2.1K
13:41 63.42 63.42 63.42 63.42 1.1K
13:42 63.49 63.49 63.44 63.44 0.8K
13:43 63.40 63.40 63.40 63.40 1.1K
13:44 63.50 63.50 63.50 63.50 0.7K
13:45 63.52 63.52 63.48 63.48 1.7K
13:46 63.52 63.52 63.52 63.52 1.2K
13:47 63.45 63.45 63.45 63.45 0.4K
13:48 63.47 63.47 63.47 63.47 1.0K
13:49 63.41 63.41 63.41 63.41 1.5K
13:50 63.41 63.45 63.41 63.45 2.6K
13:52 63.47 63.52 63.47 63.52 2.1K
13:54 63.46 63.46 63.42 63.42 4.0K
13:56 63.44 63.44 63.44 63.44 1.9K
13:57 63.33 63.33 63.33 63.33 1.1K
13:58 63.41 63.41 63.41 63.41 1.2K
14:00 63.33 63.33 63.32 63.32 1.7K
14:02 63.28 63.28 63.28 63.28 3.6K
14:03 63.20 63.20 63.17 63.20 4.0K
14:04 63.24 63.24 63.14 63.14 1.6K
14:05 63.09 63.10 63.09 63.10 2.9K
14:06 63.11 63.18 63.11 63.18 4.9K
14:08 63.23 63.23 63.23 63.23 1.4K
14:09 63.15 63.15 63.15 63.15 0.2K
14:10 63.22 63.22 63.22 63.22 1.3K
14:11 63.27 63.27 63.27 63.27 0.9K
14:12 63.26 63.27 63.26 63.27 2.2K
14:13 63.20 63.20 63.20 63.20 1.3K
14:14 63.12 63.15 63.08 63.14 9.1K
14:15 63.26 63.26 63.26 63.26 1.0K
14:16 63.22 63.22 63.22 63.22 0.4K
14:17 63.25 63.25 63.25 63.25 1.2K
14:18 63.33 63.33 63.24 63.24 1.4K
14:19 63.36 63.36 63.36 63.36 1.2K
14:21 63.25 63.25 63.25 63.25 1.0K
14:23 63.19 63.36 63.19 63.36 3.7K
14:24 63.37 63.37 63.28 63.28 1.1K
14:25 63.37 63.37 63.19 63.19 18.1K
14:26 63.22 63.22 63.22 63.22 0.9K
14:27 63.16 63.16 63.11 63.11 1.8K
14:28 63.11 63.12 63.02 63.12 1.9K
14:29 63.05 63.05 63.05 63.05 0.3K
14:30 62.96 62.96 62.90 62.90 1.7K
14:31 62.85 62.85 62.85 62.85 0.8K
14:32 62.89 62.89 62.70 62.70 16.4K
14:33 62.76 62.76 62.76 62.76 1.2K
14:34 62.84 62.85 62.84 62.85 0.5K
14:35 62.80 62.80 62.71 62.76 0.9K
14:36 62.81 62.81 62.74 62.74 1.4K
14:37 62.74 62.74 62.74 62.74 0.3K
14:38 62.79 62.79 62.72 62.72 1.6K
14:39 62.72 62.72 62.72 62.72 0.6K
14:40 62.76 62.76 62.70 62.70 2.0K
14:41 62.70 62.76 62.70 62.76 1.0K
14:42 62.70 62.70 62.70 62.70 1.3K
14:43 62.74 62.75 62.69 62.69 1.0K
14:44 62.69 62.85 62.69 62.83 4.5K
14:45 62.83 62.90 62.73 62.73 3.1K
14:46 62.69 62.69 62.69 62.69 13.0K
14:47 62.63 62.63 62.55 62.55 3.7K
14:48 62.45 62.64 62.45 62.64 1.4K
14:50 62.71 62.71 62.71 62.71 1.5K
14:51 62.70 62.70 62.70 62.70 0.8K
14:52 62.62 62.62 62.62 62.62 0.3K
14:53 62.62 62.70 62.62 62.63 22.6K
14:54 62.62 62.62 62.62 62.62 1.2K
14:55 62.47 62.47 62.45 62.45 3.1K
14:56 62.45 62.55 62.45 62.52 2.1K
14:57 62.58 62.58 62.52 62.52 2.5K
14:59 62.72 62.72 62.72 62.72 2.0K
15:02 62.80 62.80 62.80 62.80 1.5K
15:03 62.87 62.87 62.87 62.87 0.8K
15:05 62.80 62.80 62.80 62.80 0.9K
15:06 62.79 62.79 62.79 62.79 0.9K
15:07 62.83 62.93 62.83 62.93 3.1K
15:08 62.99 62.99 62.99 62.99 2.5K
15:10 62.93 62.94 62.90 62.90 1.0K
15:11 62.91 62.91 62.91 62.91 3.4K
15:12 62.91 62.96 62.91 62.96 1.7K
15:14 62.95 62.95 62.93 62.93 2.0K
15:15 62.91 62.91 62.91 62.91 0.3K
15:16 62.95 62.95 62.87 62.87 2.0K
15:17 62.95 62.95 62.95 62.95 1.2K
15:19 62.83 62.88 62.83 62.88 2.9K
15:20 62.93 62.93 62.93 62.93 0.9K
15:22 62.98 62.98 62.91 62.97 1.9K
15:24 62.92 62.92 62.88 62.88 1.9K
15:26 62.83 62.84 62.83 62.84 1.6K
15:27 62.79 62.87 62.79 62.87 2.6K
15:28 62.74 62.74 62.74 62.74 1.8K
15:30 62.76 62.76 62.69 62.69 1.6K
15:31 62.61 62.61 62.61 62.61 2.4K
15:34 62.63 62.63 62.63 62.63 2.1K
15:37 62.61 62.66 62.61 62.66 3.0K
15:38 62.74 62.74 62.74 62.74 2.0K
15:39 62.73 62.73 62.73 62.73 0.5K
15:40 62.72 62.72 62.72 62.72 0.3K
15:41 62.68 62.84 62.68 62.80 2.7K
15:42 62.84 62.84 62.84 62.84 0.6K
15:43 62.80 62.80 62.80 62.80 0.7K
15:44 62.81 62.86 62.81 62.86 1.8K
15:45 62.81 62.81 62.65 62.69 5.9K
15:46 62.69 62.75 62.69 62.75 4.5K
15:47 62.80 62.80 62.78 62.78 1.9K
15:48 62.76 62.76 62.76 62.76 1.3K
15:49 62.76 62.77 62.76 62.77 1.7K
15:50 62.76 62.76 62.68 62.68 6.5K
15:51 62.68 62.68 62.65 62.65 3.1K
15:52 62.66 62.70 62.66 62.68 2.4K
15:53 62.68 62.71 62.59 62.59 9.1K
15:54 62.61 62.65 62.61 62.65 3.2K
15:55 62.64 62.69 62.64 62.67 4.3K
15:56 62.67 62.73 62.67 62.73 6.1K
15:57 62.75 62.77 62.75 62.77 4.7K
15:58 62.74 62.74 62.42 62.42 19.7K
15:59 62.45 62.56 62.41 62.41 123.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし