コマース・バンクシェアーズ (CBSH)

CBSH
🏛️ アメリカ →
59.17
最終更新: 2025-10-03
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
09:31 63.41 63.47 63.30 63.47 6.2K
09:32 63.47 63.47 63.47 63.47 0.1K
09:33 63.26 63.26 63.26 63.26 1.9K
09:34 63.26 63.26 63.26 63.26 0.0K
09:35 63.26 63.26 63.26 63.26 0.1K
09:36 63.26 63.26 63.26 63.26 0.0K
09:37 62.55 62.55 62.55 62.55 0.1K
09:38 62.55 62.75 62.55 62.75 0.1K
09:39 62.75 62.75 62.75 62.75 0.0K
09:40 62.75 62.80 62.75 62.80 0.1K
09:41 62.80 62.80 62.80 62.80 1.7K
09:42 62.80 62.97 62.80 62.97 0.3K
09:43 62.97 62.97 62.97 62.97 2.0K
09:44 62.97 62.97 62.97 62.97 2.0K
09:45 62.97 62.97 62.94 62.94 0.1K
09:46 62.94 62.94 62.94 62.94 0.1K
09:47 62.94 62.94 62.94 62.94 0.4K
09:48 62.94 62.94 62.70 62.70 0.1K
09:49 62.93 62.93 62.93 62.93 0.5K
09:50 62.86 62.86 62.86 62.86 1.2K
09:51 62.86 62.86 62.86 62.86 0.0K
09:52 62.86 62.86 62.86 62.86 0.0K
09:53 62.63 62.63 62.63 62.63 0.1K
09:54 62.63 62.63 62.63 62.63 0.0K
09:55 62.63 62.69 62.63 62.69 0.1K
09:56 62.75 62.76 62.75 62.76 1.0K
09:57 62.75 62.85 62.63 62.63 1.1K
09:58 62.63 62.73 62.63 62.73 0.3K
09:59 62.63 62.76 62.63 62.76 0.2K
10:00 62.76 62.76 62.76 62.76 0.4K
10:01 62.80 62.80 62.80 62.80 1.5K
10:02 62.88 62.88 62.88 62.88 5.0K
10:03 62.92 62.92 62.90 62.90 12.5K
10:04 62.90 62.90 62.90 62.90 0.6K
10:05 62.90 62.90 62.90 62.90 13.8K
10:06 62.90 62.91 62.90 62.91 2.2K
10:07 62.91 62.95 62.91 62.95 3.5K
10:08 62.88 62.88 62.84 62.84 1.0K
10:09 62.84 62.84 62.84 62.84 0.0K
10:10 62.84 62.84 62.68 62.69 1.2K
10:11 62.69 62.69 62.69 62.69 0.0K
10:12 62.69 62.69 62.69 62.69 0.2K
10:13 62.69 62.69 62.69 62.69 0.0K
10:14 62.69 62.69 62.69 62.69 0.2K
10:15 62.69 62.80 62.69 62.80 0.1K
10:16 62.80 62.80 62.80 62.80 0.0K
10:17 62.80 62.80 62.80 62.80 0.5K
10:18 62.80 62.80 62.80 62.80 1.4K
10:19 62.70 62.70 62.70 62.70 1.9K
10:20 62.70 62.79 62.70 62.79 0.2K
10:21 62.79 62.81 62.79 62.81 0.2K
10:22 62.81 62.81 62.81 62.81 0.1K
10:23 62.81 62.81 62.81 62.81 0.3K
10:24 62.81 62.83 62.81 62.83 1.0K
10:25 62.83 62.83 62.83 62.83 0.0K
10:26 62.83 62.83 62.77 62.77 1.0K
10:27 62.77 62.77 62.74 62.74 0.4K
10:28 62.74 62.74 62.74 62.74 0.1K
10:29 62.74 62.74 62.74 62.74 0.0K
10:30 62.74 62.74 62.73 62.73 0.4K
10:31 62.73 62.73 62.73 62.73 0.2K
10:32 62.73 62.78 62.73 62.78 1.2K
10:33 62.78 62.78 62.78 62.78 0.4K
10:34 62.78 62.78 62.78 62.78 0.1K
10:35 62.78 62.78 62.64 62.64 0.5K
10:36 62.64 62.64 62.57 62.57 1.0K
10:37 62.57 62.61 62.55 62.61 1.3K
10:38 62.60 62.61 62.60 62.61 0.6K
10:39 62.61 62.70 62.61 62.69 1.7K
10:40 62.73 62.73 62.73 62.73 0.5K
10:41 62.73 62.73 62.73 62.73 0.0K
10:42 62.73 62.78 62.73 62.78 1.0K
10:43 62.78 62.78 62.78 62.78 0.5K
10:44 62.78 62.78 62.78 62.78 0.2K
10:45 62.78 62.78 62.78 62.78 0.1K
10:46 62.78 62.78 62.78 62.78 0.0K
10:47 62.78 62.84 62.78 62.84 0.2K
10:48 62.84 62.84 62.79 62.79 0.1K
10:49 62.79 62.79 62.79 62.79 0.2K
10:50 62.79 62.79 62.71 62.71 1.0K
10:51 62.71 62.71 62.71 62.71 0.1K
10:52 62.71 62.72 62.71 62.72 0.2K
10:53 62.61 62.62 62.61 62.62 1.2K
10:54 62.62 62.62 62.62 62.62 0.0K
10:55 62.62 62.62 62.62 62.62 0.2K
10:56 62.62 62.62 62.62 62.62 0.2K
10:57 62.62 62.62 62.61 62.61 0.8K
10:58 62.67 62.67 62.67 62.67 0.2K
10:59 62.67 62.68 62.67 62.68 0.5K
11:00 62.68 62.68 62.68 62.68 0.1K
11:01 62.68 62.68 62.68 62.68 0.7K
11:02 62.68 62.68 62.68 62.68 0.2K
11:03 62.68 62.74 62.68 62.74 0.6K
11:04 62.75 62.75 62.75 62.75 0.5K
11:05 62.85 62.85 62.85 62.85 0.9K
11:06 62.85 62.85 62.77 62.80 2.8K
11:07 62.80 62.80 62.74 62.74 1.2K
11:08 62.74 62.77 62.74 62.74 0.7K
11:09 62.74 62.75 62.74 62.75 0.6K
11:10 62.75 62.75 62.71 62.71 0.3K
11:11 62.71 62.71 62.71 62.71 0.1K
11:12 62.71 62.71 62.71 62.71 0.2K
11:13 62.75 62.75 62.75 62.75 0.2K
11:14 62.69 62.76 62.69 62.76 0.9K
11:15 62.76 62.76 62.76 62.76 0.1K
11:16 62.76 62.76 62.76 62.76 0.2K
11:17 62.76 62.76 62.76 62.76 0.0K
11:18 62.76 62.81 62.76 62.81 1.1K
11:19 62.81 62.84 62.80 62.84 2.1K
11:20 62.84 62.84 62.84 62.84 0.1K
11:21 62.84 62.84 62.80 62.80 1.2K
11:22 62.80 62.82 62.80 62.82 0.3K
11:23 62.82 62.82 62.82 62.82 0.1K
11:24 62.82 62.82 62.82 62.82 0.1K
11:25 62.82 62.82 62.79 62.79 0.5K
11:26 62.79 62.79 62.78 62.78 0.7K
11:27 62.78 62.78 62.75 62.75 0.2K
11:28 62.76 62.76 62.76 62.76 0.1K
11:29 62.76 62.76 62.76 62.76 0.1K
11:30 62.76 62.80 62.76 62.80 0.1K
11:31 62.80 62.80 62.80 62.80 0.2K
11:32 62.80 62.80 62.75 62.75 0.9K
11:33 62.83 62.83 62.83 62.83 1.4K
11:34 62.83 62.83 62.83 62.83 0.4K
11:35 62.83 62.83 62.83 62.83 0.1K
11:36 62.83 62.83 62.83 62.83 0.2K
11:37 62.83 62.84 62.80 62.80 3.7K
11:38 62.80 62.80 62.76 62.76 2.3K
11:39 62.76 62.76 62.76 62.76 1.4K
11:40 62.76 62.78 62.74 62.74 1.2K
11:41 62.74 62.74 62.74 62.74 0.1K
11:42 62.74 62.74 62.74 62.74 0.2K
11:43 62.74 62.74 62.74 62.74 0.1K
11:44 62.74 62.74 62.74 62.74 0.3K
11:45 62.79 62.79 62.72 62.72 2.2K
11:46 62.73 62.73 62.70 62.70 4.4K
11:47 62.72 62.72 62.70 62.70 1.9K
11:48 62.71 62.75 62.71 62.75 1.4K
11:49 62.75 62.75 62.74 62.74 0.3K
11:50 62.74 62.74 62.74 62.74 0.3K
11:51 62.74 62.74 62.74 62.74 0.1K
11:52 62.74 62.80 62.74 62.80 1.6K
11:53 62.82 62.82 62.81 62.81 15.3K
11:54 62.84 62.84 62.84 62.84 0.4K
11:55 62.79 62.84 62.79 62.84 2.7K
11:56 62.84 62.84 62.84 62.84 0.8K
11:57 62.84 62.85 62.84 62.85 3.3K
11:58 62.85 62.85 62.85 62.85 0.1K
11:59 62.81 62.81 62.81 62.81 0.3K
12:00 62.81 62.81 62.78 62.78 1.8K
12:01 62.80 62.83 62.80 62.83 1.2K
12:02 62.83 62.83 62.83 62.83 0.4K
12:03 62.83 62.83 62.83 62.83 0.1K
12:04 62.83 62.84 62.83 62.84 0.9K
12:05 62.84 62.84 62.83 62.83 0.6K
12:06 62.83 62.84 62.83 62.84 0.7K
12:07 62.84 62.87 62.84 62.87 0.3K
12:08 62.87 62.87 62.85 62.85 0.4K
12:09 62.85 62.87 62.85 62.87 0.2K
12:10 62.87 62.87 62.87 62.87 0.2K
12:11 62.91 62.91 62.90 62.90 1.3K
12:12 62.90 62.90 62.90 62.90 0.3K
12:13 62.90 62.90 62.90 62.90 0.0K
12:14 62.90 62.90 62.90 62.90 0.1K
12:15 62.90 62.90 62.90 62.90 0.6K
12:16 62.90 62.90 62.90 62.90 0.5K
12:17 62.91 62.95 62.91 62.94 1.6K
12:18 62.93 62.93 62.85 62.85 2.6K
12:19 62.85 62.85 62.85 62.85 0.2K
12:20 62.85 62.92 62.85 62.92 19.4K
12:21 62.92 62.92 62.92 62.92 0.4K
12:22 62.92 62.92 62.92 62.92 0.3K
12:23 62.92 62.92 62.92 62.92 0.2K
12:24 62.87 62.87 62.86 62.86 1.3K
12:25 62.86 62.86 62.86 62.86 1.1K
12:26 62.86 62.92 62.86 62.92 2.2K
12:27 62.90 62.90 62.90 62.90 0.5K
12:28 62.92 62.92 62.92 62.92 0.3K
12:29 62.94 62.94 62.94 62.94 0.2K
12:30 62.94 62.94 62.94 62.94 0.3K
12:31 62.94 62.94 62.94 62.94 0.5K
12:32 62.94 62.94 62.90 62.90 0.2K
12:33 62.89 62.89 62.89 62.89 0.8K
12:34 62.89 62.89 62.89 62.89 0.2K
12:35 62.89 62.94 62.89 62.94 0.5K
12:36 62.94 62.94 62.94 62.94 0.5K
12:37 62.94 62.94 62.94 62.94 0.2K
12:38 62.94 62.94 62.94 62.94 0.3K
12:39 62.92 62.92 62.92 62.92 0.2K
12:40 62.92 62.93 62.92 62.93 1.3K
12:41 62.93 62.93 62.93 62.93 0.3K
12:42 62.93 62.93 62.93 62.93 0.2K
12:43 62.93 62.93 62.93 62.93 0.3K
12:44 62.92 62.92 62.92 62.92 0.2K
12:45 62.92 62.92 62.92 62.92 0.1K
12:46 62.92 62.92 62.84 62.84 2.4K
12:47 62.84 62.84 62.84 62.84 0.7K
12:48 62.84 62.84 62.84 62.84 0.2K
12:49 62.76 62.76 62.75 62.76 0.7K
12:50 62.76 62.76 62.76 62.76 0.1K
12:51 62.76 62.80 62.76 62.80 0.9K
12:52 62.80 62.80 62.78 62.78 0.3K
12:53 62.78 62.78 62.71 62.71 2.7K
12:54 62.66 62.66 62.66 62.66 0.6K
12:55 62.66 62.67 62.66 62.67 0.8K
12:56 62.74 62.75 62.72 62.75 2.4K
12:57 62.75 62.75 62.75 62.75 0.3K
12:58 62.75 62.75 62.75 62.75 0.1K
12:59 62.75 62.76 62.75 62.76 0.6K
13:00 62.76 62.76 62.76 62.76 0.1K
13:01 62.76 62.76 62.74 62.74 0.9K
13:02 62.74 62.74 62.74 62.74 0.0K
13:03 62.74 62.78 62.74 62.78 2.1K
13:04 62.78 62.78 62.78 62.78 0.2K
13:05 62.78 62.78 62.78 62.78 0.1K
13:06 62.78 62.78 62.78 62.78 0.1K
13:07 62.78 62.80 62.78 62.80 0.3K
13:08 62.83 62.83 62.83 62.83 0.3K
13:09 62.83 62.86 62.83 62.86 0.9K
13:10 62.86 62.89 62.86 62.89 0.9K
13:11 62.89 62.89 62.87 62.87 0.6K
13:12 62.88 62.88 62.88 62.88 1.2K
13:13 62.88 62.88 62.88 62.88 0.4K
13:14 62.88 62.88 62.87 62.87 1.6K
13:15 62.89 62.89 62.89 62.89 0.4K
13:16 62.89 62.91 62.89 62.91 0.3K
13:17 62.91 62.91 62.91 62.91 0.4K
13:18 62.91 62.91 62.88 62.88 0.6K
13:19 62.88 62.89 62.88 62.89 0.2K
13:20 62.89 62.89 62.89 62.89 0.0K
13:21 62.89 62.93 62.89 62.93 1.7K
13:22 62.93 62.95 62.93 62.95 0.7K
13:23 62.95 62.95 62.95 62.95 0.1K
13:24 62.95 62.97 62.95 62.97 0.4K
13:25 62.96 62.96 62.96 62.96 0.5K
13:26 62.95 62.97 62.95 62.97 0.7K
13:27 62.97 62.97 62.97 62.97 0.3K
13:28 62.97 62.97 62.97 62.97 0.3K
13:29 62.97 62.97 62.97 62.97 0.8K
13:30 62.97 62.97 62.97 62.97 0.2K
13:31 62.97 62.98 62.97 62.98 0.9K
13:32 62.98 62.98 62.98 62.98 0.5K
13:33 62.98 62.98 62.97 62.97 0.2K
13:34 62.97 62.98 62.97 62.98 0.7K
13:35 62.98 62.99 62.97 62.97 3.9K
13:36 62.99 62.99 62.98 62.98 1.2K
13:37 62.98 62.98 62.98 62.98 1.4K
13:38 62.98 62.99 62.98 62.99 5.5K
13:39 62.99 63.04 62.99 63.04 2.3K
13:40 63.04 63.05 63.04 63.05 1.2K
13:41 63.05 63.05 63.03 63.03 1.6K
13:42 63.03 63.07 63.03 63.07 2.0K
13:43 63.07 63.07 63.07 63.07 0.9K
13:44 63.03 63.03 63.03 63.03 0.8K
13:45 63.03 63.03 63.02 63.02 0.8K
13:46 63.02 63.02 63.02 63.02 0.1K
13:47 63.04 63.04 63.04 63.04 0.3K
13:48 63.04 63.04 63.03 63.03 0.3K
13:49 63.03 63.03 63.03 63.03 1.6K
13:50 63.03 63.03 63.03 63.03 0.4K
13:51 63.03 63.03 63.03 63.03 0.3K
13:52 63.03 63.03 63.03 63.03 0.0K
13:53 63.03 63.03 63.00 63.00 1.4K
13:54 62.99 62.99 62.99 62.99 2.6K
13:55 62.99 62.99 62.99 62.99 0.2K
13:56 62.99 62.99 62.99 62.99 0.5K
13:57 62.99 62.99 62.99 62.99 0.6K
13:58 62.99 62.99 62.99 62.99 0.0K
13:59 62.99 62.99 62.94 62.94 0.4K
14:00 62.94 62.96 62.94 62.95 0.9K
14:01 62.95 62.95 62.90 62.90 2.0K
14:02 62.94 62.94 62.94 62.94 0.4K
14:03 62.94 62.94 62.87 62.87 0.9K
14:04 62.87 62.87 62.87 62.87 0.2K
14:05 62.87 62.87 62.82 62.82 1.0K
14:06 62.82 62.82 62.76 62.76 0.9K
14:07 62.77 62.77 62.76 62.76 0.5K
14:08 62.76 62.83 62.76 62.79 2.2K
14:09 62.79 62.79 62.78 62.78 0.5K
14:10 62.78 62.78 62.78 62.78 0.5K
14:11 62.78 62.78 62.74 62.74 1.1K
14:12 62.74 62.74 62.74 62.74 0.5K
14:13 62.74 62.76 62.74 62.76 1.5K
14:14 62.76 62.76 62.74 62.74 0.5K
14:15 62.74 62.74 62.70 62.70 2.0K
14:16 62.70 62.70 62.70 62.70 0.3K
14:17 62.70 62.70 62.65 62.65 1.3K
14:18 62.56 62.61 62.56 62.61 2.1K
14:19 62.61 62.63 62.61 62.63 0.6K
14:20 62.64 62.70 62.64 62.70 1.7K
14:21 62.70 62.70 62.70 62.70 0.1K
14:22 62.68 62.68 62.68 62.68 1.3K
14:23 62.68 62.68 62.68 62.68 0.7K
14:24 62.68 62.68 62.68 62.68 1.6K
14:25 62.68 62.71 62.68 62.71 1.2K
14:26 62.71 62.75 62.71 62.75 0.9K
14:27 62.75 62.75 62.75 62.75 0.2K
14:28 62.75 62.75 62.75 62.75 3.8K
14:29 62.75 62.75 62.72 62.72 1.8K
14:30 62.72 62.72 62.72 62.72 0.2K
14:31 62.72 62.72 62.72 62.72 0.6K
14:32 62.73 62.73 62.73 62.73 1.5K
14:33 62.74 62.74 62.74 62.74 0.1K
14:34 62.74 62.74 62.74 62.74 6.6K
14:35 62.74 62.75 62.74 62.75 1.0K
14:36 62.75 62.75 62.75 62.75 0.3K
14:37 62.75 62.75 62.75 62.75 0.1K
14:38 62.75 62.75 62.65 62.65 2.2K
14:39 62.65 62.71 62.65 62.70 1.4K
14:40 62.70 62.70 62.67 62.68 1.6K
14:41 62.72 62.72 62.69 62.71 2.7K
14:42 62.71 62.71 62.71 62.71 0.6K
14:43 62.71 62.71 62.71 62.71 0.2K
14:44 62.71 62.71 62.71 62.71 0.0K
14:45 62.71 62.71 62.66 62.66 0.6K
14:46 62.72 62.78 62.72 62.72 2.7K
14:47 62.72 62.73 62.71 62.73 0.8K
14:48 62.73 62.73 62.73 62.73 0.1K
14:49 62.74 62.74 62.72 62.72 0.6K
14:50 62.72 62.73 62.72 62.73 0.3K
14:51 62.72 62.72 62.71 62.71 3.3K
14:52 62.71 62.72 62.71 62.72 0.6K
14:53 62.72 62.72 62.72 62.72 0.1K
14:54 62.72 62.72 62.70 62.70 0.4K
14:55 62.70 62.70 62.70 62.70 0.1K
14:56 62.70 62.70 62.67 62.68 1.0K
14:57 62.68 62.69 62.68 62.69 0.8K
14:58 62.69 62.69 62.69 62.69 0.5K
14:59 62.69 62.69 62.69 62.69 0.5K
15:00 62.69 62.69 62.69 62.69 0.2K
15:01 62.69 62.70 62.68 62.70 1.3K
15:02 62.70 62.70 62.70 62.70 0.2K
15:03 62.70 62.70 62.67 62.67 1.1K
15:04 62.63 62.64 62.60 62.60 1.5K
15:05 62.60 62.60 62.59 62.60 0.9K
15:06 62.60 62.64 62.60 62.62 1.0K
15:07 62.66 62.66 62.64 62.64 2.5K
15:08 62.64 62.64 62.64 62.64 0.2K
15:09 62.64 62.70 62.64 62.69 2.8K
15:10 62.69 62.69 62.67 62.67 1.4K
15:11 62.67 62.67 62.65 62.65 3.7K
15:12 62.64 62.64 62.64 62.64 0.6K
15:13 62.64 62.64 62.64 62.64 0.3K
15:14 62.64 62.64 62.59 62.59 1.5K
15:15 62.58 62.60 62.58 62.60 1.9K
15:16 62.60 62.60 62.58 62.58 1.3K
15:17 62.53 62.53 62.53 62.53 0.6K
15:18 62.45 62.45 62.40 62.40 1.7K
15:19 62.40 62.41 62.40 62.41 1.1K
15:20 62.41 62.41 62.29 62.31 6.2K
15:21 62.32 62.33 62.29 62.29 4.2K
15:22 62.29 62.29 62.29 62.29 0.3K
15:23 62.29 62.29 62.27 62.27 2.7K
15:24 62.28 62.29 62.26 62.29 2.0K
15:25 62.29 62.29 62.29 62.29 0.3K
15:26 62.29 62.29 62.28 62.28 1.0K
15:27 62.31 62.37 62.31 62.37 2.8K
15:28 62.37 62.41 62.37 62.41 1.1K
15:29 62.41 62.41 62.39 62.39 1.2K
15:30 62.39 62.39 62.36 62.39 1.3K
15:31 62.39 62.46 62.39 62.42 6.1K
15:32 62.43 62.48 62.43 62.44 3.7K
15:33 62.43 62.43 62.38 62.38 1.6K
15:34 62.38 62.46 62.38 62.46 1.1K
15:35 62.46 62.46 62.45 62.46 0.6K
15:36 62.46 62.48 62.46 62.48 1.6K
15:37 62.51 62.54 62.51 62.52 4.8K
15:38 62.53 62.57 62.53 62.55 5.6K
15:39 62.55 62.58 62.55 62.58 2.2K
15:40 62.59 62.63 62.59 62.61 1.1K
15:41 62.61 62.61 62.59 62.60 2.1K
15:42 62.62 62.62 62.57 62.57 2.3K
15:43 62.57 62.57 62.52 62.52 1.7K
15:44 62.54 62.54 62.51 62.54 1.2K
15:45 62.54 62.54 62.51 62.53 2.7K
15:46 62.53 62.54 62.53 62.54 4.6K
15:47 62.54 62.54 62.49 62.49 5.1K
15:48 62.49 62.59 62.49 62.59 5.8K
15:49 62.59 62.60 62.58 62.58 1.0K
15:50 62.58 62.62 62.58 62.62 1.4K
15:51 62.62 62.62 62.55 62.58 2.6K
15:52 62.58 62.59 62.55 62.55 8.0K
15:53 62.56 62.59 62.55 62.59 6.8K
15:54 62.59 62.61 62.56 62.58 2.3K
15:55 62.53 62.56 62.52 62.56 7.9K
15:56 62.51 62.56 62.51 62.56 10.3K
15:57 62.56 62.58 62.52 62.52 11.0K
15:58 62.52 62.57 62.50 62.57 11.4K
15:59 62.56 62.56 62.53 62.54 11.4K
16:00 62.54 62.57 62.53 62.57 96.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし