センチュリー・コミュニティーズ (CCS)

CCS
🏛️ アメリカ →
63.37
最終更新: 2025-09-30
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
09:41 63.14 63.14 63.14 63.14 1.6K
09:43 63.05 63.05 63.05 63.05 0.2K
09:45 63.06 63.06 63.06 63.06 1.2K
09:47 63.11 63.12 63.11 63.12 2.5K
09:52 62.97 62.97 62.97 62.97 0.8K
09:56 63.27 63.30 63.24 63.24 0.9K
09:58 63.23 63.23 63.23 63.23 0.6K
10:00 63.23 64.01 63.23 64.01 4.7K
10:01 64.69 64.69 64.69 64.69 0.8K
10:02 65.30 65.30 65.27 65.27 1.2K
10:03 65.05 65.05 65.05 65.05 1.2K
10:04 65.35 65.35 65.35 65.35 0.9K
10:06 65.10 65.10 64.96 64.96 1.0K
10:07 64.96 64.96 64.96 64.96 1.2K
10:08 64.96 65.34 64.96 65.26 7.8K
10:10 65.61 65.61 65.61 65.61 0.9K
10:11 66.09 66.09 66.09 66.09 6.3K
10:12 66.03 66.03 65.95 65.94 0.4K
10:13 66.03 66.03 65.70 65.69 0.5K
10:14 66.04 66.11 66.04 66.11 1.7K
10:15 65.96 66.20 65.96 65.99 2.4K
10:16 66.30 66.30 66.30 66.30 1.3K
10:17 66.14 66.22 66.14 66.20 1.1K
10:18 66.08 66.08 65.99 66.05 4.5K
10:19 65.99 66.11 65.86 66.11 2.1K
10:20 66.17 66.17 66.17 66.17 1.6K
10:24 66.28 66.38 66.28 66.38 0.6K
10:25 66.44 66.70 66.44 66.69 2.7K
10:26 66.70 66.70 66.56 66.56 1.7K
10:28 66.43 66.54 66.43 66.54 1.0K
10:29 66.50 66.50 66.33 66.33 1.4K
10:30 66.97 66.97 66.87 66.87 1.6K
10:31 66.92 66.92 66.92 66.92 0.4K
10:32 67.05 67.14 66.75 66.88 6.9K
10:34 67.00 67.00 66.90 66.90 7.6K
10:35 67.12 67.12 67.12 67.12 2.3K
10:36 67.44 67.44 67.39 67.39 0.9K
10:37 67.39 67.45 67.39 67.40 3.2K
10:38 67.41 67.41 67.41 67.41 0.7K
10:39 67.14 67.32 67.11 67.32 1.9K
10:40 67.43 67.62 67.43 67.61 1.6K
10:41 67.62 67.62 67.10 67.15 3.2K
10:43 67.52 67.56 67.52 67.56 1.6K
10:44 67.86 67.86 67.52 67.52 1.5K
10:45 67.58 67.78 67.58 67.78 1.9K
10:46 67.57 67.77 67.57 67.77 0.6K
10:47 67.88 67.88 67.62 67.64 2.1K
10:48 67.67 67.67 67.64 67.64 2.2K
10:50 67.63 67.63 67.55 67.55 0.9K
10:51 67.49 67.62 67.41 67.55 2.6K
10:52 67.57 67.57 67.49 67.55 2.3K
10:53 67.65 67.88 67.65 67.69 4.6K
10:54 67.90 67.97 67.75 67.75 1.9K
10:55 67.92 67.92 67.92 67.92 0.6K
10:56 67.91 67.91 67.74 67.74 1.3K
10:57 67.73 67.73 67.73 67.73 1.4K
10:58 67.54 67.81 67.54 67.81 2.1K
10:59 67.62 67.82 67.62 67.82 7.0K
11:00 67.86 68.00 67.86 68.00 1.3K
11:02 67.71 67.71 67.61 67.61 2.7K
11:03 67.64 67.74 67.64 67.74 1.0K
11:04 67.64 67.64 67.64 67.64 8.2K
11:05 67.82 67.82 67.51 67.51 0.9K
11:07 67.43 67.43 67.43 67.43 1.3K
11:08 67.61 67.61 67.61 67.61 0.9K
11:10 67.63 67.63 67.63 67.63 1.8K
11:12 67.48 67.48 67.48 67.47 0.7K
11:13 67.57 67.57 67.57 67.57 0.3K
11:15 67.78 67.80 67.78 67.80 2.2K
11:18 67.96 67.96 67.96 67.96 0.2K
11:19 68.05 68.05 68.05 68.05 0.5K
11:22 67.98 67.98 67.90 67.90 0.8K
11:24 68.07 68.07 68.07 68.07 0.8K
11:26 67.92 67.92 67.92 67.92 0.5K
11:28 67.74 67.74 67.66 67.66 1.7K
11:29 67.65 67.65 67.65 67.65 1.5K
11:30 67.74 67.74 67.68 67.68 1.9K
11:31 67.64 67.64 67.64 67.64 0.8K
11:32 67.64 67.64 67.64 67.64 0.2K
11:33 67.64 67.64 67.64 67.64 0.5K
11:34 67.55 67.55 67.55 67.55 0.5K
11:36 67.60 67.67 67.60 67.67 1.0K
11:37 67.66 67.74 67.66 67.74 1.6K
11:38 67.67 67.67 67.67 67.67 0.6K
11:39 67.75 67.75 67.75 67.75 1.7K
11:42 67.55 67.55 67.55 67.55 0.3K
11:43 67.59 67.67 67.59 67.67 1.0K
11:44 67.59 67.59 67.59 67.58 0.9K
11:46 67.73 67.73 67.73 67.73 0.9K
11:47 67.84 67.84 67.84 67.83 1.7K
11:49 67.89 67.89 67.89 67.89 0.3K
11:50 67.83 67.83 67.83 67.83 0.9K
11:51 67.95 67.95 67.95 67.95 0.3K
11:53 67.72 67.72 67.72 67.72 1.3K
11:56 67.68 67.77 67.68 67.77 1.2K
11:57 67.71 67.71 67.71 67.71 0.7K
11:58 67.83 67.83 67.83 67.83 0.4K
11:59 67.82 67.82 67.82 67.82 0.5K
12:00 67.66 67.74 67.66 67.74 0.8K
12:01 67.81 67.81 67.81 67.81 0.6K
12:02 67.92 67.99 67.92 67.99 1.1K
12:04 68.02 68.02 68.02 68.02 0.2K
12:05 68.02 68.02 68.02 68.02 1.2K
12:07 68.25 68.25 68.25 68.25 0.6K
12:10 68.24 68.24 68.24 68.24 0.8K
12:11 68.37 68.37 68.37 68.36 0.5K
12:13 68.42 68.42 68.42 68.42 0.8K
12:15 68.27 68.38 68.27 68.38 2.6K
12:16 68.31 68.31 68.31 68.31 0.4K
12:19 68.25 68.25 68.25 68.25 0.9K
12:21 68.25 68.25 68.25 68.25 0.3K
12:22 68.24 68.24 68.22 68.22 2.0K
12:24 68.12 68.12 68.09 68.09 0.7K
12:25 67.97 67.97 67.92 67.92 1.9K
12:29 67.85 67.85 67.85 67.85 0.9K
12:32 68.07 68.07 68.06 68.06 1.6K
12:35 68.05 68.05 68.05 68.05 1.6K
12:37 67.96 67.96 67.96 67.96 1.2K
12:40 67.85 67.86 67.85 67.86 1.3K
12:41 67.86 67.86 67.61 67.70 9.9K
12:44 67.75 67.80 67.75 67.80 0.6K
12:45 67.73 67.73 67.73 67.73 0.2K
12:47 67.88 67.88 67.88 67.88 1.7K
12:49 67.75 67.75 67.75 67.75 1.5K
12:51 67.77 67.77 67.77 67.77 1.9K
12:56 67.79 67.79 67.78 67.78 0.7K
12:58 67.79 67.79 67.79 67.79 1.5K
13:00 67.95 67.95 67.95 67.95 1.2K
13:02 68.05 68.05 68.05 68.05 0.8K
13:06 68.00 68.00 68.00 68.00 0.5K
13:08 68.08 68.08 68.08 68.08 0.6K
13:09 67.96 67.96 67.96 67.96 1.4K
13:10 67.97 67.97 67.97 67.97 0.1K
13:11 67.94 67.94 67.94 67.94 1.6K
13:12 68.05 68.05 68.05 68.05 0.4K
13:15 67.95 67.95 67.95 67.95 2.0K
13:17 67.95 67.95 67.95 67.95 0.4K
13:18 68.04 68.04 68.04 68.04 0.3K
13:19 68.13 68.13 68.08 68.08 1.4K
13:20 68.08 68.08 68.08 68.08 3.7K
13:23 68.08 68.08 68.08 68.08 1.1K
13:24 68.09 68.09 68.09 68.08 0.7K
13:28 68.08 68.08 67.93 67.93 1.2K
13:29 67.93 68.06 67.89 67.89 2.0K
13:30 67.86 67.91 67.86 67.91 0.8K
13:31 67.88 67.88 67.88 67.88 0.4K
13:32 67.84 67.84 67.84 67.84 0.9K
13:33 67.95 67.95 67.95 67.95 1.4K
13:35 67.96 67.96 67.96 67.96 0.5K
13:36 67.96 67.96 67.96 67.96 0.3K
13:37 68.00 68.00 68.00 68.00 0.5K
13:40 67.94 67.94 67.94 67.94 0.3K
13:41 68.04 68.04 68.04 68.04 1.4K
13:43 67.98 67.98 67.98 67.98 0.2K
13:44 67.95 67.95 67.95 67.94 0.8K
13:47 68.16 68.16 68.16 68.16 2.0K
13:51 68.15 68.15 68.15 68.15 0.8K
13:53 68.13 68.15 68.13 68.15 2.4K
13:55 68.15 68.15 68.15 68.15 0.6K
13:57 68.15 68.15 68.15 68.15 1.2K
13:58 68.07 68.07 68.07 68.07 0.7K
13:59 68.11 68.11 68.11 68.11 1.6K
14:02 67.97 68.02 67.97 68.02 0.4K
14:04 68.10 68.10 68.10 68.10 0.8K
14:07 67.99 67.99 67.85 67.85 2.7K
14:10 67.76 67.76 67.76 67.76 0.9K
14:13 67.65 67.65 67.65 67.65 0.2K
14:14 67.61 67.61 67.61 67.61 0.5K
14:15 67.60 67.60 67.60 67.60 0.2K
14:16 67.67 67.67 67.67 67.67 1.0K
14:19 67.60 67.60 67.60 67.60 0.8K
14:20 67.55 67.55 67.55 67.55 0.9K
14:22 67.65 67.65 67.65 67.65 0.6K
14:25 67.69 67.69 67.68 67.68 0.6K
14:26 67.59 67.59 67.59 67.59 1.2K
14:27 67.61 67.61 67.61 67.61 1.2K
14:31 67.48 67.48 67.48 67.48 0.8K
14:33 67.55 67.55 67.55 67.55 1.3K
14:36 67.49 67.49 67.49 67.49 0.5K
14:37 67.42 67.42 67.40 67.40 0.7K
14:38 67.40 67.40 67.40 67.40 0.4K
14:41 67.37 67.37 67.37 67.37 0.9K
14:45 67.28 67.28 67.28 67.28 1.5K
14:47 67.37 67.37 67.37 67.37 0.9K
14:48 67.42 67.42 67.42 67.42 1.0K
14:50 67.34 67.34 67.26 67.26 1.1K
14:52 67.37 67.37 67.37 67.37 1.7K
14:54 67.42 67.42 67.42 67.42 0.6K
14:55 67.43 67.43 67.43 67.43 0.6K
14:59 67.30 67.30 67.30 67.30 0.3K
15:03 67.43 67.43 67.43 67.43 0.2K
15:05 67.39 67.39 67.39 67.39 0.5K
15:09 67.40 67.47 67.40 67.47 1.6K
15:12 67.39 67.39 67.34 67.33 1.9K
15:13 67.37 67.37 67.37 67.37 1.7K
15:16 67.36 67.36 67.36 67.36 0.2K
15:17 67.38 67.43 67.38 67.43 2.4K
15:18 67.46 67.46 67.46 67.46 1.1K
15:19 67.35 67.35 67.35 67.35 1.2K
15:24 67.41 67.41 67.41 67.41 0.2K
15:25 67.41 67.41 67.41 67.41 0.2K
15:26 67.44 67.44 67.44 67.44 0.3K
15:27 67.42 67.42 67.42 67.42 1.5K
15:28 67.44 67.44 67.44 67.44 1.4K
15:29 67.39 67.39 67.39 67.39 2.4K
15:30 67.42 67.42 67.42 67.42 0.5K
15:31 67.42 67.42 67.42 67.42 0.5K
15:32 67.42 67.42 67.42 67.42 0.7K
15:34 67.40 67.68 67.40 67.68 3.2K
15:36 67.64 67.64 67.64 67.64 0.6K
15:37 67.64 67.64 67.64 67.64 0.2K
15:38 67.71 67.71 67.71 67.71 2.2K
15:39 67.65 67.65 67.65 67.65 3.4K
15:41 67.69 67.69 67.67 67.66 0.8K
15:42 67.69 67.69 67.66 67.66 1.5K
15:43 67.67 67.78 67.61 67.78 2.6K
15:44 67.85 67.85 67.78 67.78 2.2K
15:46 67.84 67.84 67.75 67.75 4.0K
15:47 67.78 67.78 67.78 67.78 0.9K
15:49 67.70 67.70 67.62 67.62 2.4K
15:50 67.74 67.78 67.74 67.78 3.5K
15:52 67.81 67.81 67.81 67.81 0.9K
15:53 67.81 67.81 67.76 67.76 3.2K
15:54 67.70 67.75 67.68 67.68 1.8K
15:55 67.79 67.81 67.60 67.60 6.5K
15:56 67.62 67.62 67.55 67.55 4.8K
15:57 67.60 67.60 67.49 67.52 6.5K
15:58 67.47 67.54 67.45 67.54 9.2K
15:59 67.55 67.58 67.45 67.45 78.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし