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 63.66 63.86 63.51 63.86 4.6K
09:32 63.86 63.86 63.86 63.86 0.3K
09:33 63.86 63.86 63.34 63.34 1.0K
09:34 63.34 63.35 63.34 63.35 0.3K
09:35 63.35 63.35 63.35 63.35 0.3K
09:36 63.35 63.49 63.35 63.49 0.3K
09:37 63.28 63.28 63.28 63.28 0.2K
09:38 63.28 63.28 63.28 63.28 0.2K
09:39 63.28 63.28 63.28 63.28 0.3K
09:40 63.28 63.28 63.28 63.28 0.1K
09:41 63.28 63.28 63.28 63.28 0.1K
09:42 63.28 63.28 63.28 63.28 1.1K
09:43 63.47 63.48 63.47 63.48 1.0K
09:44 63.48 63.48 63.48 63.48 0.1K
09:45 63.48 63.48 63.48 63.48 0.1K
09:46 63.48 63.48 63.48 63.48 0.1K
09:47 63.48 63.48 63.42 63.42 0.6K
09:48 63.42 63.42 63.24 63.24 0.3K
09:49 63.24 63.24 63.24 63.24 0.1K
09:50 63.24 63.24 63.24 63.24 0.1K
09:51 63.24 63.24 63.24 63.24 0.1K
09:52 63.24 63.24 63.24 63.24 0.1K
09:53 63.24 63.24 63.24 63.24 0.1K
09:54 63.24 63.24 63.24 63.24 0.2K
09:55 63.24 63.24 63.24 63.24 0.1K
09:56 63.24 63.24 63.24 63.24 0.2K
09:57 63.24 63.24 63.24 63.24 0.3K
09:58 63.24 63.24 63.24 63.24 0.0K
09:59 63.60 63.60 63.60 63.60 1.1K
10:00 63.60 63.60 63.60 63.60 0.2K
10:01 63.86 63.86 63.86 63.86 0.5K
10:02 63.86 63.86 63.86 63.86 0.1K
10:03 63.86 63.86 63.86 63.86 0.0K
10:04 63.86 63.86 63.86 63.86 0.1K
10:05 63.86 63.86 63.86 63.86 0.1K
10:06 63.86 63.86 63.86 63.86 0.0K
10:07 63.86 63.86 63.86 63.86 0.0K
10:08 63.86 63.86 63.69 63.69 0.5K
10:09 63.69 63.69 63.69 63.69 0.2K
10:10 63.69 63.81 63.69 63.81 1.0K
10:11 63.81 63.81 63.81 63.81 0.3K
10:12 63.81 63.81 63.74 63.74 0.6K
10:13 63.74 63.74 63.74 63.74 0.1K
10:14 63.74 63.74 63.74 63.74 0.1K
10:15 63.74 63.74 63.74 63.74 0.5K
10:16 63.74 63.74 63.71 63.71 0.6K
10:17 63.71 63.74 63.71 63.74 0.7K
10:18 63.74 63.74 63.74 63.74 0.2K
10:19 63.74 63.74 63.74 63.74 0.4K
10:20 63.74 63.74 63.74 63.74 0.3K
10:21 63.74 63.74 63.63 63.63 1.8K
10:22 63.63 63.63 63.63 63.63 0.3K
10:23 63.64 63.64 63.64 63.64 0.7K
10:24 63.64 63.64 63.64 63.64 0.9K
10:25 63.64 63.64 63.64 63.64 0.2K
10:26 63.64 63.65 63.64 63.65 0.4K
10:27 63.65 63.65 63.65 63.65 0.2K
10:28 63.65 63.65 63.65 63.65 0.1K
10:29 63.65 63.65 63.65 63.65 0.1K
10:30 63.65 63.65 63.65 63.65 0.1K
10:31 63.65 63.65 63.59 63.59 0.3K
10:32 63.59 63.59 63.59 63.59 0.3K
10:33 63.59 63.63 63.59 63.63 0.9K
10:34 63.63 63.63 63.56 63.56 0.3K
10:35 63.63 63.63 63.63 63.63 1.0K
10:36 63.63 63.63 63.56 63.56 0.9K
10:37 63.56 63.56 63.56 63.56 0.2K
10:38 63.56 63.56 63.56 63.56 0.4K
10:39 63.56 63.59 63.56 63.59 0.6K
10:40 63.59 63.59 63.59 63.59 0.1K
10:41 63.59 63.59 63.59 63.59 0.3K
10:42 63.59 63.59 63.59 63.59 0.3K
10:43 63.59 63.63 63.59 63.63 0.4K
10:44 63.63 63.69 63.63 63.67 3.1K
10:45 63.67 63.67 63.64 63.64 0.9K
10:46 63.64 63.64 63.64 63.64 0.1K
10:47 63.64 63.64 63.63 63.63 0.3K
10:48 63.63 63.71 63.63 63.71 2.2K
10:49 63.71 63.71 63.71 63.71 0.4K
10:50 63.77 63.77 63.77 63.77 0.9K
10:51 63.77 63.77 63.75 63.75 0.5K
10:52 63.75 63.79 63.75 63.79 0.8K
10:53 63.73 63.73 63.73 63.73 0.2K
10:54 63.75 63.79 63.75 63.79 1.2K
10:55 63.79 63.81 63.79 63.81 1.4K
10:56 63.81 63.81 63.79 63.79 1.0K
10:57 63.79 63.79 63.79 63.79 0.4K
10:58 63.79 63.79 63.79 63.79 0.8K
10:59 63.81 63.81 63.81 63.81 1.5K
11:00 63.81 63.81 63.78 63.78 0.6K
11:01 63.78 63.78 63.74 63.74 0.3K
11:02 63.74 63.76 63.74 63.76 0.6K
11:03 63.79 63.84 63.79 63.84 2.0K
11:04 63.84 63.84 63.84 63.84 0.8K
11:05 63.84 63.84 63.84 63.84 0.2K
11:06 63.84 63.84 63.80 63.80 0.4K
11:07 63.80 63.80 63.80 63.80 0.2K
11:08 63.73 63.73 63.73 63.73 0.3K
11:09 63.73 63.78 63.73 63.78 0.2K
11:10 63.78 63.78 63.78 63.78 0.2K
11:11 63.78 63.83 63.78 63.83 0.6K
11:12 63.83 63.83 63.83 63.83 0.4K
11:13 63.83 63.83 63.83 63.83 0.3K
11:14 63.83 63.83 63.83 63.83 0.1K
11:15 63.83 63.83 63.83 63.83 0.1K
11:16 63.83 63.85 63.83 63.85 0.5K
11:17 63.85 63.85 63.85 63.85 0.3K
11:18 63.85 63.86 63.85 63.86 0.2K
11:19 63.92 63.93 63.92 63.93 1.1K
11:20 63.93 63.93 63.93 63.93 0.2K
11:21 63.93 63.93 63.93 63.93 0.0K
11:22 63.93 63.93 63.93 63.93 0.1K
11:23 63.93 63.93 63.93 63.93 0.0K
11:24 63.93 63.93 63.93 63.93 0.2K
11:25 63.93 63.93 63.93 63.93 0.0K
11:26 63.93 63.93 63.93 63.93 0.2K
11:27 63.93 63.93 63.93 63.93 0.1K
11:28 63.93 63.93 63.93 63.93 0.0K
11:29 63.93 63.93 63.93 63.93 0.1K
11:30 63.97 63.97 63.97 63.97 0.2K
11:31 63.97 63.97 63.97 63.97 0.1K
11:32 63.97 63.97 63.97 63.97 0.9K
11:33 63.93 63.93 63.93 63.93 0.1K
11:34 63.93 63.93 63.83 63.83 0.8K
11:35 63.83 63.94 63.83 63.94 3.1K
11:36 63.94 63.94 63.94 63.94 0.2K
11:37 63.94 63.94 63.94 63.94 0.1K
11:38 63.94 63.94 63.94 63.94 0.0K
11:39 63.94 63.94 63.94 63.94 0.1K
11:40 63.94 63.94 63.94 63.94 0.0K
11:41 63.94 63.94 63.81 63.81 0.5K
11:42 63.81 63.81 63.81 63.81 0.1K
11:43 63.81 63.81 63.81 63.81 0.4K
11:44 63.81 63.86 63.81 63.86 0.2K
11:45 63.86 63.86 63.86 63.86 0.0K
11:46 63.86 63.86 63.86 63.86 0.1K
11:47 63.86 63.86 63.86 63.86 0.1K
11:48 63.86 63.86 63.86 63.86 0.9K
11:49 63.86 63.86 63.86 63.86 0.1K
11:50 63.86 63.86 63.86 63.86 0.1K
11:51 63.71 63.71 63.71 63.71 0.3K
11:52 63.71 63.71 63.71 63.71 0.2K
11:53 63.71 63.75 63.71 63.75 1.2K
11:54 63.75 63.75 63.71 63.71 1.3K
11:55 63.71 63.71 63.67 63.67 0.6K
11:56 63.67 63.67 63.67 63.67 0.1K
11:57 63.67 63.67 63.66 63.66 0.6K
11:58 63.66 63.67 63.66 63.67 0.6K
11:59 63.67 63.69 63.67 63.69 0.3K
12:00 63.69 63.69 63.69 63.69 0.2K
12:01 63.69 63.71 63.69 63.71 2.6K
12:02 63.73 63.73 63.71 63.71 0.8K
12:03 63.71 63.71 63.69 63.69 0.3K
12:04 63.68 63.68 63.68 63.68 0.2K
12:05 63.68 63.69 63.68 63.69 0.4K
12:06 63.69 63.72 63.69 63.72 1.5K
12:07 63.72 63.72 63.72 63.72 0.2K
12:08 63.72 63.72 63.70 63.70 0.8K
12:09 63.70 63.70 63.70 63.70 0.0K
12:10 63.70 63.70 63.70 63.70 0.1K
12:11 63.70 63.70 63.70 63.70 0.1K
12:12 63.70 63.70 63.69 63.69 0.1K
12:13 63.69 63.69 63.69 63.69 0.2K
12:14 63.69 63.69 63.69 63.69 0.4K
12:15 63.69 63.69 63.69 63.69 0.2K
12:16 63.69 63.69 63.69 63.69 0.0K
12:17 63.69 63.69 63.69 63.69 0.1K
12:18 63.69 63.69 63.65 63.68 0.5K
12:19 63.68 63.69 63.68 63.69 4.2K
12:20 63.69 63.71 63.69 63.71 0.2K
12:21 63.71 63.71 63.65 63.65 0.2K
12:22 63.72 63.78 63.72 63.78 2.3K
12:23 63.78 63.78 63.78 63.78 0.1K
12:24 63.78 63.78 63.78 63.78 0.2K
12:25 63.78 63.78 63.78 63.78 0.2K
12:26 63.78 63.79 63.78 63.79 0.7K
12:27 63.81 63.81 63.81 63.81 0.3K
12:28 63.81 63.81 63.79 63.79 0.1K
12:29 63.79 63.83 63.79 63.83 0.3K
12:30 63.83 63.83 63.83 63.83 0.1K
12:31 63.83 63.83 63.83 63.83 0.0K
12:32 63.83 63.83 63.82 63.82 0.3K
12:33 63.82 63.82 63.82 63.82 0.1K
12:34 63.82 63.82 63.82 63.82 0.2K
12:35 63.82 63.82 63.82 63.82 0.0K
12:36 63.83 63.83 63.82 63.82 0.6K
12:37 63.82 63.87 63.82 63.87 1.0K
12:38 63.87 63.87 63.87 63.87 0.5K
12:39 63.88 63.88 63.88 63.88 0.2K
12:40 63.87 63.87 63.87 63.87 0.3K
12:41 63.87 63.87 63.87 63.87 1.3K
12:42 63.87 63.87 63.87 63.87 0.0K
12:43 63.87 63.87 63.87 63.87 0.4K
12:44 63.90 63.90 63.89 63.89 1.3K
12:45 63.89 63.91 63.89 63.90 0.5K
12:46 63.91 63.91 63.91 63.91 0.5K
12:47 63.91 63.91 63.91 63.91 0.5K
12:48 63.91 63.93 63.91 63.93 0.7K
12:49 63.93 63.93 63.93 63.93 0.4K
12:50 63.93 63.93 63.93 63.93 0.1K
12:51 63.93 63.93 63.93 63.93 0.6K
12:52 63.93 63.93 63.93 63.93 0.1K
12:53 63.89 63.89 63.84 63.84 1.9K
12:54 63.84 63.84 63.84 63.84 0.1K
12:55 63.84 63.84 63.84 63.84 0.1K
12:56 63.84 63.84 63.84 63.84 0.1K
12:57 63.84 63.85 63.84 63.85 0.5K
12:58 63.85 63.85 63.85 63.85 1.2K
12:59 63.85 63.85 63.85 63.85 0.1K
13:00 63.85 63.85 63.85 63.85 0.1K
13:01 63.85 63.85 63.85 63.85 2.2K
13:02 63.85 63.85 63.81 63.81 0.7K
13:03 63.81 63.81 63.78 63.78 0.8K
13:04 63.78 63.78 63.75 63.75 0.6K
13:05 63.75 63.75 63.75 63.75 0.0K
13:06 63.75 63.75 63.75 63.75 0.0K
13:07 63.75 63.75 63.75 63.75 0.1K
13:08 63.75 63.75 63.75 63.75 0.0K
13:09 63.75 63.75 63.75 63.75 0.0K
13:10 63.75 63.75 63.71 63.71 0.4K
13:11 63.70 63.70 63.70 63.70 0.3K
13:12 63.70 63.70 63.70 63.70 1.8K
13:13 63.70 63.70 63.70 63.70 0.9K
13:14 63.70 63.70 63.70 63.70 3.3K
13:15 63.70 63.70 63.70 63.70 0.6K
13:16 63.69 63.70 63.69 63.70 2.3K
13:17 63.70 63.70 63.70 63.70 5.6K
13:18 63.70 63.76 63.70 63.76 3.4K
13:19 63.76 63.78 63.76 63.78 0.5K
13:20 63.78 63.78 63.78 63.78 0.5K
13:21 63.78 63.78 63.78 63.78 0.2K
13:22 63.78 63.78 63.78 63.78 0.0K
13:23 63.78 63.78 63.75 63.75 0.9K
13:24 63.75 63.75 63.75 63.75 0.1K
13:25 63.75 63.75 63.75 63.75 0.0K
13:26 63.75 63.78 63.75 63.78 0.3K
13:27 63.78 63.78 63.78 63.78 0.0K
13:28 63.78 63.79 63.77 63.77 0.3K
13:29 63.77 63.77 63.77 63.77 0.1K
13:30 63.77 63.77 63.77 63.77 0.1K
13:31 63.77 63.77 63.77 63.77 0.1K
13:32 63.77 63.78 63.77 63.78 8.0K
13:33 63.78 63.78 63.78 63.78 0.3K
13:34 63.78 63.78 63.78 63.78 0.1K
13:35 63.78 63.78 63.78 63.78 0.2K
13:36 63.75 63.75 63.74 63.74 2.1K
13:37 63.73 63.73 63.72 63.73 2.2K
13:38 63.74 63.74 63.71 63.73 1.1K
13:39 63.73 63.73 63.73 63.73 0.2K
13:40 63.73 63.73 63.73 63.73 0.0K
13:41 63.73 63.73 63.73 63.73 0.3K
13:42 63.73 63.73 63.73 63.73 0.3K
13:43 63.73 63.73 63.73 63.73 0.0K
13:44 63.73 63.73 63.73 63.73 0.2K
13:45 63.73 63.73 63.63 63.63 1.0K
13:46 63.65 63.65 63.65 63.65 0.3K
13:47 63.65 63.65 63.65 63.65 0.0K
13:48 63.65 63.65 63.65 63.65 0.1K
13:49 63.65 63.65 63.65 63.65 0.1K
13:50 63.65 63.65 63.65 63.65 0.1K
13:51 63.65 63.65 63.65 63.65 0.4K
13:52 63.65 63.66 63.65 63.66 1.1K
13:53 63.66 63.66 63.65 63.65 1.9K
13:54 63.65 63.65 63.63 63.63 0.5K
13:55 63.63 63.65 63.63 63.65 0.3K
13:56 63.65 63.65 63.65 63.65 0.6K
13:57 63.65 63.66 63.62 63.66 3.1K
13:58 63.66 63.66 63.66 63.66 0.0K
13:59 63.66 63.69 63.66 63.69 0.5K
14:00 63.69 63.69 63.69 63.69 0.1K
14:01 63.69 63.69 63.61 63.67 2.6K
14:02 63.67 63.67 63.67 63.67 0.3K
14:03 63.67 63.73 63.67 63.73 1.8K
14:04 63.73 63.73 63.73 63.73 0.6K
14:05 63.73 63.73 63.73 63.73 0.2K
14:06 63.73 63.78 63.73 63.78 0.3K
14:07 63.78 63.78 63.78 63.78 0.2K
14:08 63.78 63.78 63.77 63.77 0.2K
14:09 63.77 63.77 63.77 63.77 0.1K
14:10 63.73 63.74 63.73 63.74 0.5K
14:11 63.74 63.74 63.68 63.68 1.2K
14:12 63.68 63.68 63.68 63.68 0.1K
14:13 63.68 63.68 63.65 63.65 0.6K
14:14 63.65 63.65 63.53 63.53 3.4K
14:15 63.53 63.53 63.53 63.53 0.1K
14:16 63.53 63.53 63.50 63.50 0.2K
14:17 63.50 63.52 63.50 63.52 0.4K
14:18 63.52 63.52 63.50 63.50 0.8K
14:19 63.50 63.50 63.49 63.49 0.8K
14:20 63.49 63.49 63.49 63.49 0.1K
14:21 63.49 63.52 63.49 63.52 0.4K
14:22 63.52 63.52 63.52 63.52 0.1K
14:23 63.49 63.52 63.49 63.52 1.5K
14:24 63.52 63.52 63.52 63.52 0.3K
14:25 63.52 63.52 63.52 63.52 0.7K
14:26 63.52 63.52 63.52 63.52 0.2K
14:27 63.52 63.52 63.52 63.52 1.9K
14:28 63.52 63.52 63.49 63.49 0.9K
14:29 63.49 63.49 63.43 63.43 0.5K
14:30 63.43 63.43 63.43 63.43 0.1K
14:31 63.43 63.44 63.43 63.44 0.8K
14:32 63.44 63.44 63.44 63.44 0.0K
14:33 63.44 63.44 63.44 63.44 0.5K
14:34 63.44 63.44 63.44 63.44 0.2K
14:35 63.42 63.42 63.42 63.42 0.5K
14:36 63.42 63.42 63.42 63.42 0.5K
14:37 63.42 63.46 63.42 63.46 0.6K
14:38 63.45 63.45 63.45 63.45 0.2K
14:39 63.45 63.45 63.45 63.45 0.2K
14:40 63.45 63.45 63.45 63.45 0.1K
14:41 63.45 63.45 63.45 63.45 0.9K
14:42 63.45 63.45 63.45 63.45 0.3K
14:43 63.47 63.47 63.47 63.47 0.6K
14:44 63.47 63.52 63.47 63.52 2.1K
14:45 63.52 63.54 63.52 63.54 0.4K
14:46 63.54 63.54 63.52 63.52 0.9K
14:47 63.52 63.52 63.50 63.50 1.0K
14:48 63.50 63.56 63.50 63.56 1.0K
14:49 63.56 63.56 63.53 63.53 0.2K
14:50 63.53 63.53 63.53 63.53 0.1K
14:51 63.53 63.53 63.53 63.53 0.8K
14:52 63.52 63.56 63.52 63.56 0.7K
14:53 63.56 63.56 63.54 63.54 0.8K
14:54 63.54 63.54 63.54 63.54 0.7K
14:55 63.54 63.56 63.54 63.56 1.1K
14:56 63.56 63.59 63.56 63.59 0.8K
14:57 63.59 63.59 63.55 63.57 1.6K
14:58 63.57 63.63 63.57 63.63 1.8K
14:59 63.63 63.63 63.58 63.63 0.7K
15:00 63.63 63.63 63.63 63.63 0.3K
15:01 63.63 63.63 63.60 63.60 0.4K
15:02 63.60 63.65 63.60 63.65 1.4K
15:03 63.65 63.65 63.62 63.65 0.7K
15:04 63.65 63.65 63.65 63.65 0.5K
15:05 63.65 63.65 63.65 63.65 1.1K
15:06 63.61 63.63 63.60 63.62 1.4K
15:07 63.64 63.64 63.62 63.62 3.2K
15:08 63.62 63.62 63.57 63.57 1.2K
15:09 63.57 63.59 63.55 63.55 1.3K
15:10 63.55 63.55 63.55 63.55 0.4K
15:11 63.57 63.57 63.57 63.57 1.0K
15:12 63.55 63.56 63.55 63.56 0.9K
15:13 63.56 63.56 63.55 63.55 1.4K
15:14 63.55 63.55 63.55 63.55 0.3K
15:15 63.55 63.55 63.52 63.52 0.5K
15:16 63.52 63.52 63.48 63.48 2.0K
15:17 63.48 63.49 63.48 63.49 2.3K
15:18 63.49 63.52 63.49 63.52 3.0K
15:19 63.53 63.53 63.50 63.52 0.8K
15:20 63.55 63.55 63.55 63.55 1.7K
15:21 63.55 63.55 63.51 63.51 1.7K
15:22 63.53 63.53 63.53 63.53 0.7K
15:23 63.53 63.54 63.53 63.53 1.7K
15:24 63.51 63.51 63.51 63.51 1.4K
15:25 63.51 63.54 63.51 63.54 3.3K
15:26 63.54 63.55 63.54 63.55 0.6K
15:27 63.55 63.55 63.55 63.55 0.6K
15:28 63.53 63.55 63.53 63.55 2.0K
15:29 63.57 63.57 63.57 63.57 0.3K
15:30 63.57 63.57 63.55 63.57 1.4K
15:31 63.57 63.57 63.57 63.57 0.8K
15:32 63.57 63.57 63.54 63.54 1.8K
15:33 63.54 63.54 63.51 63.51 3.1K
15:34 63.51 63.51 63.51 63.51 0.7K
15:35 63.51 63.51 63.51 63.51 0.3K
15:36 63.51 63.52 63.51 63.52 1.7K
15:37 63.52 63.54 63.51 63.54 1.4K
15:38 63.52 63.52 63.51 63.52 3.1K
15:39 63.52 63.52 63.52 63.52 0.5K
15:40 63.52 63.52 63.50 63.50 1.3K
15:41 63.50 63.52 63.50 63.52 2.2K
15:42 63.52 63.62 63.51 63.61 16.8K
15:43 63.61 63.62 63.61 63.62 2.4K
15:44 63.62 63.62 63.59 63.59 1.0K
15:45 63.62 63.62 63.57 63.57 4.2K
15:46 63.59 63.59 63.56 63.56 1.2K
15:47 63.56 63.56 63.52 63.52 2.2K
15:48 63.51 63.53 63.51 63.53 1.5K
15:49 63.53 63.57 63.53 63.53 2.0K
15:50 63.53 63.53 63.51 63.51 2.7K
15:51 63.50 63.52 63.48 63.52 3.1K
15:52 63.59 63.60 63.56 63.56 2.4K
15:53 63.57 63.58 63.56 63.58 3.7K
15:54 63.58 63.60 63.58 63.60 2.5K
15:55 63.60 63.61 63.57 63.57 4.7K
15:56 63.57 63.66 63.57 63.66 5.5K
15:57 63.66 63.70 63.65 63.70 6.8K
15:58 63.70 63.70 63.69 63.69 6.9K
15:59 63.69 63.69 63.66 63.67 9.5K
16:00 63.67 63.71 63.67 63.68 210.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし