CHS CL Pref (CHSCL)

CHSCL
🏛️ アメリカ →
25.88
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 25.39 25.65 25.25 25.28 0.1M
2023-12-28 25.44 25.47 25.30 25.33 0.1M
2023-12-27 25.40 25.45 25.35 25.37 0.1M
2023-12-26 25.47 25.71 25.38 25.39 0.1M
2023-12-22 25.37 25.70 25.37 25.40 0.1M
2023-12-21 25.40 25.50 25.35 25.36 0.1M
2023-12-20 25.31 25.50 25.31 25.39 0.1M
2023-12-19 25.49 25.55 25.34 25.39 0.0M
2023-12-18 25.50 25.65 25.32 25.41 0.1M
2023-12-15 25.80 25.80 25.47 25.51 0.1M
2023-12-14 26.13 26.17 25.81 25.95 0.0M
2023-12-13 25.93 26.22 25.74 26.20 0.0M
2023-12-12 25.98 26.43 25.98 26.28 0.0M
2023-12-11 26.08 26.38 26.08 26.38 0.0M
2023-12-08 26.26 26.30 26.09 26.30 0.0M
2023-12-07 26.06 26.24 26.06 26.18 0.0M
2023-12-06 26.10 26.22 25.96 25.96 0.1M
2023-12-05 26.04 26.25 26.04 26.16 0.0M
2023-12-04 26.12 26.23 26.00 26.13 0.0M
2023-12-01 26.15 26.30 26.12 26.22 0.0M
2023-11-30 25.99 26.25 25.80 26.25 0.1M
2023-11-29 25.79 25.98 25.79 25.97 0.0M
2023-11-28 25.70 25.84 25.65 25.80 0.0M
2023-11-27 25.74 25.84 25.68 25.73 0.0M
2023-11-24 25.61 25.86 25.58 25.86 0.0M
2023-11-22 25.77 25.78 25.61 25.77 0.0M
2023-11-21 25.65 25.78 25.56 25.77 0.1M
2023-11-20 25.52 25.78 25.52 25.65 0.0M
2023-11-17 25.72 25.78 25.51 25.73 0.0M
2023-11-16 25.63 25.70 25.51 25.62 0.0M
2023-11-15 25.67 25.78 25.54 25.58 0.0M
2023-11-14 25.70 25.78 25.59 25.78 0.0M
2023-11-13 25.30 25.64 25.29 25.64 0.0M
2023-11-10 25.32 25.39 25.17 25.35 0.0M
2023-11-09 25.69 25.69 25.17 25.25 0.0M
2023-11-08 25.35 25.70 25.35 25.44 0.0M
2023-11-07 25.45 25.51 25.33 25.43 0.0M
2023-11-06 25.68 25.73 25.34 25.35 0.0M
2023-11-03 25.52 25.72 25.20 25.68 0.0M
2023-11-02 25.44 25.78 25.38 25.50 0.0M
2023-11-01 25.20 25.45 25.19 25.45 0.0M
2023-10-31 25.24 25.29 25.08 25.20 0.1M
2023-10-30 25.18 25.36 25.13 25.23 0.0M
2023-10-27 25.12 25.35 25.07 25.24 0.0M
2023-10-26 25.10 25.27 25.08 25.11 0.0M
2023-10-25 25.31 25.33 25.10 25.10 0.0M
2023-10-24 25.16 25.37 25.16 25.25 0.0M
2023-10-23 25.13 25.25 25.13 25.20 0.0M
2023-10-20 25.07 25.24 25.06 25.14 0.0M
2023-10-19 25.07 25.32 25.06 25.07 0.0M
2023-10-18 25.06 25.16 25.02 25.05 0.0M
2023-10-17 25.15 25.22 25.05 25.19 0.0M
2023-10-16 25.23 25.36 25.05 25.16 0.0M
2023-10-13 25.19 25.46 25.10 25.32 0.0M
2023-10-12 25.34 25.40 25.12 25.15 0.0M
2023-10-11 25.36 25.63 25.26 25.49 0.0M
2023-10-10 25.23 25.40 25.22 25.36 0.0M
2023-10-09 25.10 25.33 25.10 25.24 0.0M
2023-10-06 25.09 25.27 25.04 25.05 0.1M
2023-10-05 25.16 25.20 25.10 25.13 0.0M
2023-10-04 25.15 25.40 25.05 25.16 0.0M
2023-10-03 25.30 25.40 24.92 25.04 0.1M
2023-10-02 25.43 25.75 25.28 25.32 0.1M
2023-09-29 25.71 25.82 25.24 25.32 0.2M
2023-09-28 25.50 25.76 25.42 25.69 0.1M
2023-09-27 25.58 25.70 25.31 25.50 0.1M
2023-09-26 25.51 25.68 25.40 25.47 0.0M
2023-09-25 25.73 25.73 25.42 25.58 0.0M
2023-09-22 25.77 25.81 25.60 25.60 0.0M
2023-09-21 25.59 25.73 25.48 25.60 0.1M
2023-09-20 25.83 25.97 25.66 25.66 0.0M
2023-09-19 25.85 25.90 25.82 25.82 0.0M
2023-09-18 25.75 25.90 25.70 25.82 0.0M
2023-09-15 25.57 25.87 25.57 25.84 0.0M
2023-09-14 25.94 26.06 25.90 26.02 0.0M
2023-09-13 25.91 26.05 25.90 25.90 0.0M
2023-09-12 25.77 26.16 25.77 25.93 0.0M
2023-09-11 25.79 25.92 25.76 25.86 0.0M
2023-09-08 25.75 25.95 25.64 25.72 0.1M
2023-09-07 25.99 26.00 25.63 25.68 0.1M
2023-09-06 26.12 26.26 25.96 25.98 0.1M
2023-09-05 26.11 26.20 26.11 26.20 0.0M
2023-09-01 26.20 26.20 26.10 26.15 0.0M
2023-08-31 26.11 26.41 26.07 26.28 0.1M
2023-08-30 26.09 26.12 25.95 26.12 0.0M
2023-08-29 25.92 26.09 25.92 26.00 0.0M
2023-08-28 25.96 26.03 25.95 26.01 0.0M
2023-08-25 25.92 25.99 25.89 25.91 0.0M
2023-08-24 25.99 26.02 25.85 25.90 0.0M
2023-08-23 26.04 26.04 25.95 25.98 0.0M
2023-08-22 25.99 26.04 25.96 26.02 0.0M
2023-08-21 26.04 26.04 25.96 26.00 0.0M
2023-08-18 25.91 26.05 25.90 26.01 0.0M
2023-08-17 25.88 26.04 25.88 25.91 0.0M
2023-08-16 25.97 26.09 25.92 25.93 0.0M
2023-08-15 26.06 26.09 26.00 26.04 0.0M
2023-08-14 26.03 26.13 25.87 26.09 0.0M
2023-08-11 25.86 26.04 25.86 25.97 0.0M
2023-08-10 25.93 26.03 25.85 25.88 0.0M
2023-08-09 25.86 25.93 25.84 25.87 0.0M
2023-08-08 25.85 26.00 25.84 25.87 0.0M
2023-08-07 25.93 26.09 25.84 25.84 0.0M
2023-08-04 25.91 25.98 25.84 25.86 0.0M
2023-08-03 26.01 26.03 25.85 25.86 0.1M
2023-08-02 25.99 26.07 25.92 26.07 0.0M
2023-08-01 26.06 26.25 25.94 26.00 0.0M
2023-07-31 25.97 26.20 25.95 26.18 0.0M
2023-07-28 26.05 26.06 25.86 25.97 0.0M
2023-07-27 26.12 26.25 26.03 26.04 0.0M
2023-07-26 26.13 26.25 26.05 26.17 0.0M
2023-07-25 26.02 26.15 26.02 26.09 0.0M
2023-07-24 26.08 26.15 26.02 26.02 0.0M
2023-07-21 25.98 26.13 25.85 26.04 0.0M
2023-07-20 26.03 26.14 25.80 25.89 0.0M
2023-07-19 26.10 26.16 25.97 25.99 0.0M
2023-07-18 25.95 26.17 25.90 26.10 0.0M
2023-07-17 26.00 26.07 25.80 25.93 0.0M
2023-07-14 26.09 26.17 25.98 25.98 0.0M
2023-07-13 25.96 26.23 25.93 26.09 0.0M
2023-07-12 26.11 26.17 26.01 26.10 0.0M
2023-07-11 26.20 26.20 26.05 26.15 0.0M
2023-07-10 25.98 26.23 25.90 26.12 0.0M
2023-07-07 26.00 26.20 25.89 26.11 0.0M
2023-07-06 25.88 26.15 25.80 25.82 0.0M
2023-07-05 26.11 26.26 25.84 25.91 0.0M
2023-07-03 26.20 26.28 26.11 26.24 0.0M
2023-06-30 26.09 26.29 25.77 26.29 0.1M
2023-06-29 25.75 25.85 25.65 25.85 0.0M
2023-06-28 25.71 25.94 25.58 25.89 0.0M
2023-06-27 25.62 25.85 25.50 25.65 0.0M
2023-06-26 25.66 25.81 25.66 25.70 0.0M
2023-06-23 25.52 25.75 25.50 25.67 0.0M
2023-06-22 25.45 25.63 25.40 25.52 0.0M
2023-06-21 25.47 25.74 25.37 25.48 0.0M
2023-06-20 25.66 25.88 25.38 25.50 0.1M
2023-06-16 25.69 25.89 25.55 25.65 0.1M
2023-06-15 25.62 25.78 25.50 25.63 0.1M
2023-06-14 25.75 25.77 25.54 25.62 0.1M
2023-06-13 26.53 26.67 25.89 26.08 0.1M
2023-06-12 26.45 26.75 26.31 26.65 0.0M
2023-06-09 26.22 26.60 26.22 26.53 0.0M
2023-06-08 26.50 26.50 26.32 26.40 0.0M
2023-06-07 26.51 26.70 26.45 26.47 0.1M
2023-06-06 26.50 26.64 26.50 26.62 0.0M
2023-06-05 26.42 26.57 26.38 26.51 0.0M
2023-06-02 26.34 26.55 26.30 26.51 0.0M
2023-06-01 26.08 26.39 26.03 26.33 0.0M
2023-05-31 25.76 26.17 25.76 26.17 0.2M
2023-05-30 25.81 25.87 25.75 25.81 0.0M
2023-05-26 25.73 25.99 25.73 25.89 0.0M
2023-05-25 25.89 25.89 25.69 25.82 0.0M
2023-05-24 25.77 25.98 25.76 25.89 0.0M
2023-05-23 25.79 26.02 25.70 25.79 0.0M
2023-05-22 25.90 26.05 25.76 25.80 0.0M
2023-05-19 25.76 26.05 25.76 26.01 0.0M
2023-05-18 25.67 26.03 25.67 25.99 0.0M
2023-05-17 25.90 25.99 25.64 25.80 0.0M
2023-05-16 25.80 25.80 25.60 25.60 0.0M
2023-05-15 25.94 25.95 25.69 25.69 0.0M
2023-05-12 25.65 25.95 25.65 25.94 0.0M
2023-05-11 25.75 25.88 25.52 25.65 0.0M
2023-05-10 25.85 25.95 25.75 25.78 0.0M
2023-05-09 25.85 25.85 25.55 25.79 0.0M
2023-05-08 25.73 25.94 25.57 25.66 0.0M
2023-05-05 25.72 25.95 25.69 25.80 0.0M
2023-05-04 26.00 26.05 25.63 25.65 0.0M
2023-05-03 26.17 26.25 26.00 26.00 0.0M
2023-05-02 26.09 26.27 26.09 26.24 0.0M
2023-05-01 26.25 26.26 26.08 26.23 0.0M
2023-04-28 26.24 26.47 26.12 26.41 0.1M
2023-04-27 26.23 26.57 26.15 26.30 0.0M
2023-04-26 26.20 26.33 26.07 26.32 0.0M
2023-04-25 26.20 26.59 26.16 26.16 0.0M
2023-04-24 26.37 26.67 26.17 26.36 0.0M
2023-04-21 26.48 26.69 26.19 26.29 0.1M
2023-04-20 26.46 26.46 26.12 26.40 0.0M
2023-04-19 26.42 26.59 26.22 26.40 0.0M
2023-04-18 26.36 26.68 26.35 26.41 0.0M
2023-04-17 26.63 26.65 26.35 26.38 0.0M
2023-04-14 26.67 26.70 26.31 26.48 0.0M
2023-04-13 26.55 26.74 26.35 26.57 0.0M
2023-04-12 26.38 26.56 26.25 26.55 0.0M
2023-04-11 26.17 26.38 26.10 26.34 0.0M
2023-04-10 26.24 26.38 26.18 26.35 0.0M
2023-04-06 26.19 26.39 26.09 26.38 0.0M
2023-04-05 26.19 26.38 26.17 26.37 0.0M
2023-04-04 26.16 26.31 26.14 26.30 0.0M
2023-04-03 26.08 26.36 26.06 26.23 0.1M
2023-03-31 25.58 26.27 25.39 26.27 0.3M
2023-03-30 25.50 25.60 25.34 25.38 0.1M
2023-03-29 25.73 26.07 25.40 25.44 0.0M
2023-03-28 25.68 25.68 25.52 25.60 0.0M
2023-03-27 25.72 26.04 25.50 25.68 0.0M
2023-03-24 25.52 25.88 25.52 25.62 0.1M
2023-03-23 25.51 25.60 25.36 25.37 0.0M
2023-03-22 25.40 25.59 25.32 25.47 0.0M
2023-03-21 25.40 25.67 25.27 25.30 0.0M
2023-03-20 25.42 25.50 25.25 25.25 0.0M
2023-03-17 25.51 25.63 25.25 25.35 0.0M
2023-03-16 25.15 25.75 25.15 25.45 0.0M
2023-03-15 25.90 25.91 25.55 25.63 0.1M
2023-03-14 25.84 26.14 25.84 25.90 0.0M
2023-03-13 25.64 26.05 25.58 25.75 0.0M
2023-03-10 26.21 26.21 25.80 25.95 0.0M
2023-03-09 26.13 26.15 25.81 25.82 0.0M
2023-03-08 26.18 26.26 25.98 26.01 0.0M
2023-03-07 26.31 26.31 26.12 26.12 0.0M
2023-03-06 26.21 26.42 26.02 26.25 0.0M
2023-03-03 26.26 26.35 26.10 26.19 0.0M
2023-03-02 26.15 26.41 26.05 26.34 0.0M
2023-03-01 26.19 26.43 26.00 26.25 0.0M
2023-02-28 26.17 26.28 26.00 26.28 0.1M
2023-02-27 26.00 26.18 25.95 26.17 0.0M
2023-02-24 26.02 26.11 25.97 26.03 0.0M
2023-02-23 26.15 26.15 25.92 26.09 0.0M
2023-02-22 25.89 26.08 25.80 25.97 0.0M
2023-02-21 26.10 26.10 25.80 25.81 0.0M
2023-02-17 26.04 26.14 25.95 26.07 0.0M
2023-02-16 26.05 26.16 25.96 26.14 0.0M
2023-02-15 26.10 26.10 25.99 26.10 0.0M
2023-02-14 26.04 26.17 25.91 26.09 0.0M
2023-02-13 25.90 26.00 25.81 26.00 0.0M
2023-02-10 25.79 25.89 25.72 25.89 0.0M
2023-02-09 25.83 25.98 25.66 25.74 0.0M
2023-02-08 25.85 25.85 25.70 25.75 0.0M
2023-02-07 25.73 26.05 25.66 25.85 0.0M
2023-02-06 25.87 25.89 25.72 25.81 0.0M
2023-02-03 26.09 26.16 25.82 25.89 0.0M
2023-02-02 26.06 26.17 25.95 26.15 0.0M
2023-02-01 25.79 26.05 25.70 25.97 0.0M
2023-01-31 25.87 25.96 25.68 25.78 0.0M
2023-01-30 25.59 25.85 25.56 25.80 0.0M
2023-01-27 25.55 25.71 25.51 25.59 0.1M
2023-01-26 25.53 25.72 25.51 25.51 0.1M
2023-01-25 25.54 25.58 25.45 25.48 0.0M
2023-01-24 25.75 25.75 25.56 25.56 0.1M
2023-01-23 25.61 25.84 25.59 25.70 0.1M
2023-01-20 25.57 25.67 25.50 25.55 0.0M
2023-01-19 25.59 25.74 25.46 25.51 0.0M
2023-01-18 25.64 25.78 25.46 25.59 0.0M
2023-01-17 25.57 25.90 25.46 25.55 0.1M
2023-01-13 25.65 25.85 25.45 25.48 0.2M
2023-01-12 26.00 26.08 25.60 25.66 0.1M
2023-01-11 26.48 26.48 25.56 25.91 0.1M
2023-01-10 26.35 26.43 25.97 26.37 0.0M
2023-01-09 26.29 26.45 26.00 26.29 0.0M
2023-01-06 26.15 26.34 26.00 26.34 0.0M
2023-01-05 26.09 26.26 25.74 26.04 0.1M
2023-01-04 26.09 26.19 26.00 26.15 0.0M
2023-01-03 26.07 26.12 25.82 26.07 0.0M