Cnb Community Bancorp Inc (CNBB)

CNBB
🏛️ アメリカ →
43.80
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
2021-12-31 43.80 45.50 43.80 45.50 0.0M
2021-12-23 42.30 44.50 42.30 42.40 0.0M
2021-12-21 42.20 42.20 41.60 41.60 0.0M
2021-12-20 42.60 42.60 42.20 42.20 0.0M
2021-12-17 43.10 43.10 42.80 42.80 0.0M
2021-12-16 43.30 43.30 43.30 43.30 0.0M
2021-12-15 43.40 43.40 43.30 43.30 0.0M
2021-12-14 43.50 43.50 43.40 43.50 0.0M
2021-12-10 43.50 43.50 43.10 43.50 0.0M
2021-12-09 43.50 43.50 43.50 43.50 0.0M
2021-12-08 43.60 43.60 43.50 43.50 0.0M
2021-12-07 43.60 43.60 43.60 43.60 0.0M
2021-12-06 43.50 43.50 43.50 43.50 0.0M
2021-11-30 43.30 44.30 43.20 44.30 0.0M
2021-11-24 43.50 43.50 43.10 43.30 0.0M
2021-11-16 43.10 43.10 43.10 43.10 0.0M
2021-11-15 43.50 43.50 42.80 42.80 0.0M
2021-11-09 43.50 43.50 42.60 43.20 0.0M
2021-11-04 44.00 44.00 43.50 43.50 0.0M
2021-11-03 43.50 43.50 43.50 43.50 0.0M
2021-11-02 43.30 43.30 43.10 43.10 0.0M
2021-11-01 43.10 43.10 42.80 42.80 0.0M
2021-10-28 43.30 43.30 43.30 43.30 0.0M
2021-10-26 43.50 43.70 43.30 43.30 0.0M
2021-10-25 43.60 43.60 43.50 43.50 0.0M
2021-10-22 43.50 43.50 43.50 43.50 0.0M
2021-10-21 43.50 43.50 42.60 42.60 0.0M
2021-10-20 43.50 43.50 43.50 43.50 0.0M
2021-10-18 43.50 43.50 43.50 43.50 0.0M
2021-10-15 43.50 43.50 43.50 43.50 0.0M
2021-10-14 42.90 43.30 42.90 43.30 0.0M
2021-10-07 42.40 42.60 42.40 42.60 0.0M
2021-10-06 42.10 42.10 42.10 42.10 0.0M
2021-10-05 42.50 42.60 42.50 42.60 0.0M
2021-10-04 42.10 42.10 42.10 42.10 0.0M
2021-10-01 41.90 41.90 41.60 41.60 0.0M
2021-09-28 42.60 42.60 41.90 41.90 0.0M
2021-09-27 43.50 43.50 43.50 43.50 0.0M
2021-09-22 42.30 42.30 41.80 41.80 0.0M
2021-09-14 42.60 42.60 42.60 42.60 0.0M
2021-09-13 42.60 42.60 42.60 42.60 0.0M
2021-09-10 43.20 43.20 42.80 42.80 0.0M
2021-09-09 42.80 42.80 42.80 42.80 0.0M
2021-09-08 42.80 42.80 42.80 42.80 0.0M
2021-09-07 43.10 43.10 42.80 42.80 0.0M
2021-09-03 43.50 43.50 43.50 43.50 0.0M
2021-09-01 43.30 43.30 43.30 43.30 0.0M
2021-08-31 43.50 43.50 43.50 43.50 0.0M
2021-08-30 43.50 43.50 43.50 43.50 0.0M
2021-08-27 43.30 43.50 43.30 43.50 0.0M
2021-08-20 43.30 43.30 42.90 42.90 0.0M
2021-08-16 43.50 43.50 43.50 43.50 0.0M
2021-08-05 44.00 44.00 43.50 43.50 0.0M
2021-08-02 43.10 43.10 43.10 43.10 0.0M
2021-07-30 43.50 43.50 43.20 43.30 0.0M
2021-07-27 43.10 43.10 43.10 43.10 0.0M
2021-07-20 43.10 43.10 42.90 42.90 0.0M
2021-07-19 43.50 44.00 43.50 44.00 0.0M
2021-07-16 43.50 43.50 43.50 43.50 0.0M
2021-07-13 42.70 42.70 42.70 42.70 0.0M
2021-07-09 43.50 43.50 43.50 43.50 0.0M
2021-07-02 42.80 44.30 42.70 43.70 0.0M
2021-07-01 43.10 43.10 43.10 43.10 0.0M
2021-06-28 43.50 43.50 43.50 43.50 0.0M
2021-06-21 42.80 42.80 42.80 42.80 0.0M
2021-06-16 43.50 43.50 42.80 42.80 0.0M
2021-06-14 43.60 43.60 43.60 43.60 0.0M
2021-06-10 43.80 43.80 43.80 43.80 0.0M
2021-06-09 43.60 43.60 43.60 43.60 0.0M
2021-06-03 44.40 44.40 44.40 44.40 0.0M
2021-06-02 44.50 44.50 44.50 44.50 0.0M
2021-05-25 44.70 44.70 44.70 44.70 0.0M
2021-05-21 44.50 44.50 44.50 44.50 0.0M
2021-05-14 43.50 43.50 43.50 43.50 0.0M
2021-05-13 42.60 42.60 42.60 42.60 0.0M
2021-05-06 41.60 41.60 41.60 41.60 0.0M
2021-04-28 41.60 41.60 41.60 41.60 0.0M
2021-04-27 39.60 39.60 39.60 39.60 0.0M
2021-04-23 40.70 40.70 40.10 40.60 0.0M
2021-04-22 38.80 40.00 38.80 40.00 0.0M
2021-04-14 37.10 38.10 37.10 38.10 0.0M
2021-04-13 37.50 38.10 37.50 38.10 0.0M
2021-04-09 36.60 36.60 36.60 36.60 0.0M
2021-04-06 36.60 36.60 36.60 36.60 0.0M
2021-04-05 36.40 36.60 36.40 36.60 0.0M
2021-04-01 36.10 36.10 36.10 36.10 0.0M
2021-03-31 36.40 36.40 36.40 36.40 0.0M
2021-03-24 36.10 36.10 36.10 36.10 0.0M
2021-03-23 36.30 36.30 35.90 35.90 0.0M
2021-03-22 36.60 36.60 36.40 36.40 0.0M
2021-03-18 36.50 36.60 36.30 36.30 0.0M
2021-03-17 35.70 35.70 35.70 35.70 0.0M
2021-03-16 36.10 36.10 35.50 35.50 0.0M
2021-03-15 36.10 36.10 36.10 36.10 0.0M
2021-03-10 35.90 35.90 35.90 35.90 0.0M
2021-03-09 35.60 35.60 35.60 35.60 0.0M
2021-03-04 35.60 35.60 35.60 35.60 0.0M
2021-03-02 35.90 35.90 35.60 35.60 0.0M
2021-02-26 35.60 35.60 35.60 35.60 0.0M
2021-02-24 35.60 35.60 35.60 35.60 0.0M
2021-02-19 35.60 35.60 35.60 35.60 0.0M
2021-02-17 35.60 35.60 35.60 35.60 0.0M
2021-02-09 35.60 35.60 35.60 35.60 0.0M
2021-02-04 35.60 35.60 35.60 35.60 0.0M
2021-01-26 35.90 35.90 35.90 35.90 0.0M
2021-01-25 36.60 36.60 34.90 34.90 0.0M
2021-01-20 35.60 35.60 35.60 35.60 0.0M
2021-01-19 35.40 35.40 35.40 35.40 0.0M
2021-01-15 34.40 34.60 33.70 34.60 0.0M
2021-01-13 34.40 34.40 34.40 34.40 0.0M
2021-01-06 33.70 33.70 33.70 33.70 0.0M