CHS Pref (CHSCP)

CHSCP
🏛️ アメリカ →
29.67
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
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 31.06 31.12 30.52 30.94 0.0M
2023-12-28 30.24 31.00 30.24 30.50 0.0M
2023-12-27 30.63 30.70 30.21 30.56 0.0M
2023-12-26 30.74 31.10 30.28 30.28 0.0M
2023-12-22 30.39 31.10 30.20 31.01 0.0M
2023-12-21 31.09 31.09 30.58 30.58 0.0M
2023-12-20 30.92 31.60 30.92 31.10 0.0M
2023-12-19 31.17 31.50 30.40 30.96 0.0M
2023-12-18 32.10 32.10 30.21 31.64 0.0M
2023-12-15 31.46 32.28 30.83 32.24 0.1M
2023-12-14 31.55 31.81 30.31 31.69 0.0M
2023-12-13 31.20 31.89 31.08 31.55 0.0M
2023-12-12 31.16 31.90 31.16 31.85 0.0M
2023-12-11 31.24 31.88 31.24 31.63 0.0M
2023-12-08 30.85 31.46 30.59 31.46 0.0M
2023-12-07 30.48 30.93 30.48 30.93 0.0M
2023-12-06 30.55 30.85 30.50 30.70 0.0M
2023-12-05 30.36 31.00 30.21 30.82 0.0M
2023-12-04 30.40 30.86 30.28 30.45 0.0M
2023-12-01 30.79 30.94 30.29 30.87 0.0M
2023-11-30 29.85 31.15 29.85 30.96 0.1M
2023-11-29 29.86 29.90 29.80 29.80 0.0M
2023-11-28 29.95 30.15 29.87 30.01 0.0M
2023-11-27 29.93 30.25 29.66 29.90 0.0M
2023-11-24 29.78 30.06 29.78 30.06 0.0M
2023-11-22 29.85 29.97 29.85 29.96 0.0M
2023-11-21 29.89 30.06 29.79 29.85 0.0M
2023-11-20 29.35 30.06 29.35 29.75 0.0M
2023-11-17 30.02 30.02 29.75 29.75 0.0M
2023-11-16 30.00 30.08 29.95 29.98 0.0M
2023-11-15 30.07 30.19 30.00 30.19 0.0M
2023-11-14 29.95 30.20 29.95 30.16 0.0M
2023-11-13 29.28 29.89 29.07 29.85 0.0M
2023-11-10 29.08 29.70 29.00 29.38 0.0M
2023-11-09 29.15 29.25 29.06 29.20 0.0M
2023-11-08 29.48 29.52 29.21 29.30 0.0M
2023-11-07 29.47 29.59 29.40 29.49 0.0M
2023-11-06 30.26 30.26 29.40 29.59 0.0M
2023-11-03 29.39 29.95 29.24 29.57 0.0M
2023-11-02 29.65 29.74 29.65 29.74 0.0M
2023-11-01 29.02 29.42 29.00 29.37 0.0M
2023-10-31 28.96 29.13 28.88 29.13 0.0M
2023-10-30 28.80 28.95 28.80 28.85 0.0M
2023-10-27 28.85 29.03 28.81 28.88 0.0M
2023-10-26 28.97 29.34 28.80 28.81 0.0M
2023-10-25 29.04 29.25 29.00 29.00 0.0M
2023-10-24 29.10 29.44 29.05 29.17 0.0M
2023-10-23 29.19 29.28 29.10 29.10 0.0M
2023-10-20 29.03 29.25 29.02 29.22 0.0M
2023-10-19 29.47 29.47 29.13 29.14 0.0M
2023-10-18 29.37 29.49 29.25 29.37 0.0M
2023-10-17 29.30 29.57 29.30 29.37 0.0M
2023-10-16 29.70 29.75 29.51 29.52 0.0M
2023-10-13 29.77 29.99 29.75 29.75 0.0M
2023-10-12 29.96 30.00 29.80 29.82 0.0M
2023-10-11 30.03 30.22 29.92 30.03 0.0M
2023-10-10 30.01 30.13 29.99 30.02 0.0M
2023-10-09 30.10 30.15 30.00 30.11 0.0M
2023-10-06 30.00 30.22 30.00 30.07 0.0M
2023-10-05 30.02 30.02 30.02 30.02 0.0M
2023-10-04 30.00 30.09 29.90 30.00 0.0M
2023-10-03 30.20 30.40 29.75 29.97 0.0M
2023-10-02 30.75 30.85 30.11 30.25 0.0M
2023-09-29 30.49 30.87 30.25 30.60 0.0M
2023-09-28 30.40 30.55 30.30 30.52 0.0M
2023-09-27 30.44 30.44 30.30 30.30 0.0M
2023-09-26 30.53 30.57 30.37 30.39 0.0M
2023-09-25 30.45 30.61 30.24 30.54 0.0M
2023-09-22 30.29 30.64 30.29 30.48 0.0M
2023-09-21 30.23 30.26 30.12 30.26 0.0M
2023-09-20 30.32 30.69 30.31 30.50 0.0M
2023-09-19 30.71 30.71 30.37 30.46 0.0M
2023-09-18 30.08 30.75 30.08 30.45 0.0M
2023-09-15 30.61 30.61 30.01 30.03 0.0M
2023-09-14 30.70 30.74 30.55 30.74 0.0M
2023-09-13 30.41 30.60 30.41 30.60 0.0M
2023-09-12 30.69 30.69 30.56 30.60 0.0M
2023-09-11 30.41 30.57 30.40 30.56 0.0M
2023-09-08 30.49 30.64 30.42 30.42 0.0M
2023-09-07 30.34 30.50 30.31 30.40 0.0M
2023-09-06 30.43 30.48 30.31 30.45 0.0M
2023-09-05 30.40 30.59 30.40 30.57 0.0M
2023-09-01 30.50 30.53 30.25 30.51 0.0M
2023-08-31 29.98 30.63 29.89 30.56 0.1M
2023-08-30 29.82 30.00 29.82 29.90 0.0M
2023-08-29 29.78 29.90 29.78 29.82 0.0M
2023-08-28 29.73 29.86 29.73 29.80 0.0M
2023-08-25 29.71 29.80 29.71 29.76 0.0M
2023-08-24 29.72 29.89 29.72 29.74 0.0M
2023-08-23 29.81 29.82 29.73 29.78 0.0M
2023-08-22 29.76 29.92 29.71 29.76 0.0M
2023-08-21 29.89 29.89 29.70 29.71 0.0M
2023-08-18 29.71 29.89 29.71 29.81 0.0M
2023-08-17 29.89 29.89 29.75 29.80 0.0M
2023-08-16 29.76 29.80 29.75 29.80 0.0M
2023-08-15 29.88 29.90 29.66 29.85 0.0M
2023-08-14 29.87 29.92 29.66 29.83 0.0M
2023-08-11 29.65 29.92 29.65 29.92 0.0M
2023-08-10 29.81 29.89 29.81 29.88 0.0M
2023-08-09 29.95 29.95 29.76 29.86 0.0M
2023-08-08 29.90 29.97 29.65 29.76 0.0M
2023-08-07 29.97 29.97 29.75 29.94 0.0M
2023-08-04 29.81 29.97 29.78 29.85 0.0M
2023-08-03 29.84 29.98 29.78 29.82 0.0M
2023-08-02 29.64 29.97 29.64 29.80 0.0M
2023-08-01 29.71 29.92 29.50 29.75 0.0M
2023-07-31 29.79 29.94 29.74 29.94 0.0M
2023-07-28 29.74 29.98 29.74 29.75 0.0M
2023-07-27 29.88 30.00 29.67 29.76 0.0M
2023-07-26 29.70 30.00 29.70 29.96 0.0M
2023-07-25 29.71 29.81 29.65 29.79 0.0M
2023-07-24 29.75 29.80 29.66 29.78 0.0M
2023-07-21 29.70 29.73 29.60 29.62 0.0M
2023-07-20 29.55 29.68 29.50 29.58 0.0M
2023-07-19 29.54 29.69 29.49 29.56 0.0M
2023-07-18 29.62 29.62 29.34 29.44 0.0M
2023-07-17 29.84 29.84 29.53 29.61 0.0M
2023-07-14 29.75 29.87 29.75 29.82 0.0M
2023-07-13 29.75 29.76 29.53 29.70 0.0M
2023-07-12 29.78 29.78 29.71 29.71 0.0M
2023-07-11 29.87 29.87 29.69 29.71 0.0M
2023-07-10 29.88 29.88 29.58 29.72 0.0M
2023-07-07 29.74 29.80 29.72 29.75 0.0M
2023-07-06 29.63 29.80 29.56 29.71 0.0M
2023-07-05 29.90 29.92 29.50 29.79 0.0M
2023-07-03 29.85 29.97 29.82 29.94 0.0M
2023-06-30 29.82 29.95 29.48 29.95 0.1M
2023-06-29 29.29 29.50 29.15 29.47 0.0M
2023-06-28 29.35 29.45 29.30 29.45 0.0M
2023-06-27 29.34 29.39 29.01 29.25 0.0M
2023-06-26 29.17 29.25 29.07 29.16 0.0M
2023-06-23 29.00 29.09 29.00 29.07 0.0M
2023-06-22 29.08 29.10 29.07 29.10 0.0M
2023-06-21 29.15 29.24 29.07 29.07 0.0M
2023-06-20 29.17 29.26 29.07 29.10 0.0M
2023-06-16 29.21 29.56 29.00 29.06 0.0M
2023-06-15 29.25 29.41 28.50 29.41 0.0M
2023-06-14 29.48 29.48 29.23 29.31 0.0M
2023-06-13 29.75 29.81 29.68 29.75 0.0M
2023-06-12 29.76 29.90 29.60 29.75 0.0M
2023-06-09 29.70 29.85 29.70 29.85 0.0M
2023-06-08 29.60 29.77 29.60 29.63 0.0M
2023-06-07 29.90 29.90 29.72 29.77 0.0M
2023-06-06 29.86 29.93 29.71 29.93 0.0M
2023-06-05 29.80 29.93 29.48 29.85 0.0M
2023-06-02 29.58 29.80 29.49 29.79 0.0M
2023-06-01 29.49 29.74 29.49 29.57 0.0M
2023-05-31 29.05 29.51 28.94 29.51 0.1M
2023-05-30 28.95 29.00 28.90 29.00 0.0M
2023-05-26 28.80 28.95 28.75 28.83 0.0M
2023-05-25 28.95 28.95 28.73 28.75 0.0M
2023-05-24 28.80 29.01 28.75 28.94 0.0M
2023-05-23 29.09 29.15 28.89 29.05 0.0M
2023-05-22 28.80 29.08 28.80 29.08 0.0M
2023-05-19 28.82 28.88 28.53 28.88 0.0M
2023-05-18 28.59 28.93 28.59 28.77 0.0M
2023-05-17 28.44 28.60 28.40 28.59 0.0M
2023-05-16 28.56 28.59 28.43 28.43 0.0M
2023-05-15 28.72 28.72 28.56 28.56 0.0M
2023-05-12 28.61 28.85 28.38 28.65 0.0M
2023-05-11 28.90 28.90 28.32 28.85 0.0M
2023-05-10 28.93 29.22 28.93 28.95 0.0M
2023-05-09 29.29 29.29 28.73 29.03 0.0M
2023-05-08 28.94 29.17 28.85 28.92 0.0M
2023-05-05 29.00 29.25 28.72 28.84 0.0M
2023-05-04 28.87 29.11 28.78 28.78 0.0M
2023-05-03 29.69 29.69 28.66 28.87 0.0M
2023-05-02 29.57 29.70 29.36 29.40 0.0M
2023-05-01 29.45 29.69 29.35 29.45 0.0M
2023-04-28 29.28 29.80 29.28 29.77 0.0M
2023-04-27 29.34 29.60 29.25 29.60 0.0M
2023-04-26 29.42 29.60 29.33 29.43 0.0M
2023-04-25 29.47 29.47 29.28 29.45 0.0M
2023-04-24 29.34 29.58 29.26 29.32 0.0M
2023-04-21 29.43 29.58 29.22 29.22 0.0M
2023-04-20 29.70 29.80 29.30 29.32 0.0M
2023-04-19 29.79 29.80 29.43 29.75 0.0M
2023-04-18 29.71 29.80 29.61 29.61 0.0M
2023-04-17 29.71 29.71 29.56 29.60 0.0M
2023-04-14 29.97 29.97 29.51 29.77 0.0M
2023-04-13 29.95 29.98 29.79 29.98 0.0M
2023-04-12 29.92 29.98 29.81 29.98 0.0M
2023-04-11 29.90 30.00 29.85 29.98 0.0M
2023-04-10 29.63 29.92 29.62 29.70 0.0M
2023-04-06 29.50 29.70 29.50 29.50 0.0M
2023-04-05 29.60 29.70 29.53 29.70 0.0M
2023-04-04 29.50 29.70 29.45 29.70 0.0M
2023-04-03 29.59 29.60 29.14 29.44 0.0M
2023-03-31 29.45 29.59 29.14 29.59 0.0M
2023-03-30 29.02 29.23 28.92 29.17 0.0M
2023-03-29 29.05 29.15 28.96 29.08 0.0M
2023-03-28 28.85 29.04 28.82 28.94 0.0M
2023-03-27 28.81 28.97 28.81 28.91 0.0M
2023-03-24 29.10 29.10 28.73 28.79 0.0M
2023-03-23 28.87 29.13 28.66 29.13 0.0M
2023-03-22 28.64 28.93 28.64 28.75 0.0M
2023-03-21 28.86 29.09 28.74 28.82 0.0M
2023-03-20 29.12 29.23 28.77 28.80 0.0M
2023-03-17 29.44 29.47 29.00 29.30 0.0M
2023-03-16 29.32 29.38 28.89 29.35 0.0M
2023-03-15 29.75 29.75 29.05 29.52 0.0M
2023-03-14 29.42 29.78 29.42 29.64 0.0M
2023-03-13 29.36 29.95 28.82 29.40 0.0M
2023-03-10 29.58 29.73 29.45 29.51 0.0M
2023-03-09 29.95 29.95 29.55 29.55 0.0M
2023-03-08 29.95 29.95 29.60 29.85 0.0M
2023-03-07 29.77 29.95 29.60 29.77 0.0M
2023-03-06 29.64 29.97 29.62 29.88 0.0M
2023-03-03 29.72 29.95 29.70 29.75 0.0M
2023-03-02 29.56 29.78 29.29 29.52 0.0M
2023-03-01 29.84 29.85 29.44 29.60 0.0M
2023-02-28 29.51 29.88 29.31 29.88 0.0M
2023-02-27 29.73 29.82 29.43 29.50 0.0M
2023-02-24 29.51 29.62 29.45 29.51 0.0M
2023-02-23 29.43 29.52 29.36 29.36 0.0M
2023-02-22 29.73 29.73 29.40 29.44 0.0M
2023-02-21 29.74 29.81 29.26 29.40 0.0M
2023-02-17 29.43 29.86 29.40 29.62 0.0M
2023-02-16 29.28 29.46 29.26 29.26 0.0M
2023-02-15 29.25 29.56 29.05 29.33 0.0M
2023-02-14 29.39 29.39 29.30 29.36 0.0M
2023-02-13 29.12 29.37 29.06 29.33 0.0M
2023-02-10 28.91 29.16 28.91 29.06 0.0M
2023-02-09 28.90 29.14 28.90 29.03 0.0M
2023-02-08 29.08 29.09 28.95 28.95 0.0M
2023-02-07 28.96 28.98 28.80 28.92 0.0M
2023-02-06 29.06 29.14 28.80 28.80 0.0M
2023-02-03 29.31 29.40 29.01 29.39 0.0M
2023-02-02 28.97 29.44 28.97 29.32 0.0M
2023-02-01 29.10 29.39 28.75 29.09 0.0M
2023-01-31 28.99 29.34 28.82 29.25 0.0M
2023-01-30 28.90 29.21 28.75 29.02 0.0M
2023-01-27 28.71 29.00 28.46 29.00 0.0M
2023-01-26 28.74 28.94 28.35 28.73 0.0M
2023-01-25 29.00 29.00 28.51 28.70 0.0M
2023-01-24 28.50 28.74 28.26 28.36 0.0M
2023-01-23 28.74 28.74 28.42 28.65 0.0M
2023-01-20 28.79 28.79 28.45 28.65 0.0M
2023-01-19 28.10 28.70 28.10 28.55 0.0M
2023-01-18 28.36 28.71 28.36 28.45 0.0M
2023-01-17 28.41 28.49 28.10 28.39 0.0M
2023-01-13 28.37 28.60 28.09 28.09 0.0M
2023-01-12 28.20 28.53 28.11 28.13 0.0M
2023-01-11 28.66 28.70 28.25 28.32 0.0M
2023-01-10 28.36 28.72 28.36 28.60 0.0M
2023-01-09 28.78 28.80 28.28 28.50 0.0M
2023-01-06 28.75 28.79 28.60 28.64 0.0M
2023-01-05 28.62 28.94 28.60 28.75 0.0M
2023-01-04 28.32 28.70 28.20 28.70 0.0M
2023-01-03 28.10 28.49 28.10 28.35 0.0M