コマース・バンクシェアーズ (CBSH)

CBSH
🏛️ アメリカ →
58.88
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
09:30 61.40 61.70 61.39 61.39 8.5K
09:34 61.38 61.38 61.38 61.38 0.6K
09:36 61.39 61.40 61.39 61.40 0.6K
09:39 61.41 61.41 61.41 61.41 0.6K
09:42 61.50 61.51 61.50 61.51 0.6K
09:43 61.51 61.51 61.51 61.51 0.4K
09:44 61.43 61.43 61.43 61.43 0.2K
09:45 61.43 61.43 61.36 61.36 2.4K
09:46 61.37 61.37 61.37 61.37 1.3K
09:48 61.28 61.28 61.28 61.28 0.2K
09:49 61.40 61.40 61.28 61.28 1.8K
09:52 61.40 61.50 61.40 61.50 0.6K
09:54 61.40 61.40 61.40 61.40 0.2K
09:55 61.30 61.30 61.30 61.30 0.2K
09:56 61.29 61.29 61.29 61.29 0.1K
09:57 61.29 61.29 61.29 61.29 0.1K
09:58 61.35 61.35 61.35 61.35 3.3K
09:59 61.24 61.24 61.23 61.23 0.2K
10:00 61.36 61.36 61.27 61.27 1.5K
10:01 61.29 61.41 61.29 61.41 2.6K
10:02 61.33 61.33 61.33 61.33 0.2K
10:03 61.38 61.39 61.37 61.37 1.4K
10:04 61.33 61.39 61.32 61.39 2.0K
10:05 61.33 61.33 61.33 61.33 1.1K
10:06 61.34 61.34 61.34 61.34 0.7K
10:07 61.34 61.34 61.34 61.34 2.8K
10:08 61.34 61.39 61.34 61.39 1.0K
10:09 61.32 61.32 61.25 61.25 2.0K
10:10 61.23 61.23 61.23 61.23 0.3K
10:11 61.26 61.26 61.25 61.25 1.3K
10:12 61.19 61.19 61.19 61.19 0.8K
10:14 61.20 61.20 61.20 61.20 0.2K
10:15 61.25 61.25 61.25 61.25 0.1K
10:16 61.31 61.31 61.30 61.30 1.0K
10:17 61.30 61.30 61.30 61.30 0.1K
10:18 61.41 61.41 61.41 61.41 3.7K
10:20 61.50 61.55 61.50 61.55 1.3K
10:21 61.58 61.58 61.55 61.56 1.4K
10:22 61.59 61.60 61.59 61.60 0.3K
10:23 61.61 61.61 61.61 61.61 1.7K
10:24 61.57 61.57 61.57 61.57 1.3K
10:25 61.62 61.62 61.62 61.62 1.2K
10:31 61.69 61.70 61.69 61.70 0.8K
10:32 61.70 61.71 61.70 61.71 1.1K
10:33 61.71 61.78 61.71 61.78 0.8K
10:34 61.78 61.78 61.78 61.78 0.4K
10:35 61.71 61.71 61.71 61.71 0.9K
10:37 61.75 61.78 61.75 61.75 9.6K
10:38 61.76 61.76 61.76 61.76 0.2K
10:39 61.74 61.74 61.74 61.74 0.3K
10:40 61.77 61.77 61.71 61.77 2.4K
10:41 61.76 61.76 61.76 61.76 2.2K
10:42 61.77 61.77 61.76 61.76 0.3K
10:43 61.75 61.76 61.68 61.72 12.3K
10:44 61.72 61.72 61.64 61.64 7.3K
10:45 61.68 61.72 61.68 61.72 2.0K
10:47 61.70 61.70 61.67 61.67 3.9K
10:48 61.66 61.66 61.63 61.63 2.1K
10:49 61.63 61.68 61.63 61.68 0.9K
10:50 61.64 61.64 61.64 61.64 1.3K
10:52 61.61 61.62 61.61 61.61 1.2K
10:53 61.63 61.66 61.63 61.66 2.3K
10:55 61.62 61.62 61.62 61.62 4.4K
10:56 61.63 61.64 61.63 61.64 2.5K
10:58 61.66 61.66 61.66 61.66 1.1K
10:59 61.67 61.67 61.67 61.67 0.7K
11:00 61.68 61.79 61.68 61.79 8.6K
11:01 61.85 61.85 61.85 61.85 0.5K
11:02 61.87 61.92 61.86 61.92 4.7K
11:03 61.94 61.94 61.90 61.90 1.0K
11:04 61.88 61.97 61.88 61.97 4.1K
11:05 61.96 61.96 61.91 61.91 1.5K
11:06 61.91 62.00 61.91 62.00 2.8K
11:07 61.98 61.98 61.97 61.97 1.0K
11:08 61.96 61.96 61.96 61.96 0.6K
11:09 61.95 61.96 61.95 61.96 0.6K
11:10 61.97 61.97 61.97 61.97 0.6K
11:11 61.98 61.98 61.98 61.98 0.2K
11:12 61.95 61.95 61.92 61.95 3.1K
11:13 62.00 62.00 62.00 62.00 0.2K
11:14 61.97 61.97 61.97 61.97 0.3K
11:15 61.97 61.97 61.97 61.97 1.1K
11:16 61.93 61.93 61.93 61.93 0.6K
11:17 61.95 61.95 61.95 61.95 0.8K
11:19 61.89 61.89 61.85 61.89 7.0K
11:21 61.88 61.91 61.88 61.91 1.2K
11:23 61.88 61.88 61.88 61.88 0.4K
11:24 61.93 61.93 61.90 61.90 1.0K
11:25 61.90 61.90 61.90 61.90 0.6K
11:26 61.92 61.92 61.91 61.91 0.7K
11:27 61.91 61.92 61.91 61.92 0.6K
11:28 61.92 61.92 61.89 61.91 2.8K
11:29 61.83 61.84 61.80 61.80 3.8K
11:30 61.80 61.81 61.80 61.81 4.0K
11:31 61.83 61.83 61.83 61.83 0.7K
11:32 61.83 61.83 61.83 61.83 0.1K
11:33 61.84 61.84 61.79 61.83 1.9K
11:34 61.79 61.81 61.79 61.81 0.6K
11:35 61.79 61.80 61.79 61.80 1.4K
11:36 61.80 61.80 61.80 61.80 0.5K
11:37 61.80 61.80 61.80 61.80 0.4K
11:38 61.80 61.83 61.80 61.83 2.7K
11:39 61.82 61.82 61.82 61.82 0.3K
11:40 61.81 61.84 61.79 61.84 3.9K
11:41 61.83 61.83 61.82 61.82 1.6K
11:42 61.82 61.82 61.82 61.82 0.7K
11:44 61.80 61.80 61.80 61.80 1.1K
11:46 61.78 61.78 61.78 61.78 1.3K
11:47 61.78 61.78 61.78 61.78 1.1K
11:48 61.75 61.75 61.73 61.73 1.6K
11:49 61.72 61.72 61.72 61.72 0.2K
11:50 61.71 61.73 61.71 61.71 1.6K
11:51 61.70 61.70 61.70 61.70 0.1K
11:52 61.69 61.69 61.67 61.67 1.2K
11:53 61.65 61.65 61.65 61.65 0.9K
11:54 61.67 61.70 61.67 61.70 2.1K
11:56 61.70 61.70 61.70 61.70 9.4K
11:57 61.66 61.67 61.66 61.66 8.3K
11:58 61.68 61.70 61.68 61.70 3.1K
11:59 61.70 61.70 61.70 61.70 0.2K
12:00 61.70 61.71 61.70 61.71 6.5K
12:01 61.74 61.74 61.73 61.73 0.8K
12:02 61.74 61.74 61.71 61.71 2.1K
12:03 61.70 61.70 61.70 61.70 1.0K
12:05 61.74 61.79 61.74 61.79 1.9K
12:06 61.77 61.77 61.77 61.77 1.0K
12:07 61.77 61.77 61.77 61.77 0.4K
12:08 61.79 61.79 61.79 61.79 1.1K
12:10 61.79 61.82 61.79 61.82 0.9K
12:12 61.82 61.82 61.82 61.82 0.9K
12:13 61.82 61.82 61.82 61.82 0.4K
12:14 61.81 61.81 61.81 61.81 0.9K
12:15 61.81 61.81 61.81 61.81 0.5K
12:17 61.81 61.82 61.81 61.82 0.6K
12:18 61.82 61.82 61.77 61.77 2.3K
12:19 61.79 61.79 61.79 61.79 1.0K
12:20 61.79 61.79 61.79 61.79 0.2K
12:21 61.81 61.81 61.81 61.81 1.9K
12:22 61.82 61.83 61.82 61.82 1.8K
12:25 61.83 61.83 61.80 61.81 3.6K
12:26 61.81 61.81 61.81 61.81 2.3K
12:27 61.79 61.79 61.79 61.79 1.6K
12:28 61.79 61.81 61.78 61.79 4.3K
12:29 61.79 61.79 61.79 61.79 1.0K
12:30 61.77 61.78 61.77 61.78 0.3K
12:31 61.78 61.78 61.74 61.74 1.2K
12:32 61.72 61.75 61.72 61.75 4.9K
12:33 61.77 61.77 61.76 61.76 0.8K
12:34 61.74 61.74 61.74 61.74 0.6K
12:35 61.73 61.73 61.73 61.73 0.6K
12:36 61.74 61.74 61.74 61.74 1.6K
12:38 61.73 61.73 61.73 61.73 2.1K
12:39 61.74 61.74 61.74 61.74 1.9K
12:40 61.72 61.74 61.72 61.74 5.6K
12:42 61.73 61.73 61.71 61.71 2.1K
12:43 61.70 61.70 61.70 61.70 1.9K
12:44 61.70 61.72 61.69 61.72 2.1K
12:46 61.73 61.73 61.73 61.73 0.8K
12:47 61.74 61.74 61.72 61.72 1.2K
12:48 61.73 61.73 61.73 61.73 1.0K
12:50 61.74 61.74 61.74 61.74 0.8K
12:52 61.71 61.71 61.71 61.71 1.7K
12:53 61.69 61.70 61.69 61.70 1.8K
12:55 61.71 61.71 61.71 61.71 0.5K
12:56 61.72 61.72 61.72 61.72 0.4K
12:57 61.72 61.72 61.72 61.72 0.7K
12:58 61.71 61.71 61.71 61.71 1.1K
12:59 61.71 61.71 61.71 61.71 1.2K
13:00 61.68 61.68 61.66 61.66 1.6K
13:01 61.69 61.71 61.69 61.71 1.4K
13:03 61.70 61.70 61.65 61.65 2.7K
13:04 61.64 61.64 61.63 61.63 0.6K
13:05 61.63 61.64 61.63 61.64 1.3K
13:07 61.63 61.63 61.63 61.63 0.9K
13:10 61.65 61.65 61.65 61.65 1.1K
13:11 61.66 61.66 61.66 61.66 0.5K
13:12 61.69 61.69 61.69 61.69 0.3K
13:13 61.69 61.69 61.69 61.69 2.0K
13:14 61.71 61.72 61.71 61.72 0.7K
13:15 61.72 61.72 61.70 61.70 0.7K
13:16 61.70 61.70 61.70 61.70 0.1K
13:17 61.68 61.68 61.68 61.68 1.4K
13:18 61.65 61.66 61.65 61.66 0.3K
13:19 61.67 61.69 61.67 61.69 0.8K
13:20 61.69 61.69 61.69 61.69 0.2K
13:21 61.69 61.69 61.69 61.69 0.2K
13:22 61.71 61.71 61.70 61.70 0.6K
13:23 61.72 61.73 61.72 61.73 2.7K
13:24 61.73 61.75 61.73 61.75 6.6K
13:25 61.78 61.78 61.78 61.78 0.5K
13:26 61.80 61.80 61.80 61.80 0.3K
13:27 61.80 61.83 61.80 61.83 0.4K
13:28 61.83 61.83 61.81 61.81 0.7K
13:30 61.81 61.81 61.81 61.81 0.6K
13:32 61.80 61.80 61.80 61.80 0.1K
13:33 61.81 61.81 61.81 61.81 0.3K
13:34 61.80 61.80 61.79 61.79 2.0K
13:36 61.80 61.80 61.80 61.80 1.1K
13:37 61.81 61.81 61.77 61.77 3.0K
13:40 61.80 61.80 61.77 61.77 2.1K
13:42 61.78 61.81 61.78 61.81 0.9K
13:43 61.82 61.82 61.82 61.82 0.5K
13:44 61.81 61.81 61.81 61.81 0.2K
13:45 61.80 61.80 61.80 61.80 1.0K
13:47 61.82 61.82 61.82 61.82 0.2K
13:48 61.82 61.82 61.82 61.82 0.2K
13:49 61.82 61.82 61.80 61.81 1.7K
13:50 61.79 61.79 61.78 61.79 1.4K
13:51 61.80 61.80 61.80 61.80 0.6K
13:52 61.82 61.82 61.82 61.82 0.7K
13:53 61.81 61.81 61.81 61.81 0.3K
13:54 61.81 61.81 61.81 61.81 0.5K
13:55 61.80 61.80 61.80 61.80 0.7K
13:56 61.81 61.81 61.81 61.81 2.1K
13:57 61.81 61.81 61.81 61.81 1.1K
13:58 61.83 61.87 61.83 61.87 2.1K
13:59 61.87 61.87 61.87 61.87 0.4K
14:00 61.82 61.82 61.82 61.82 5.2K
14:02 61.86 61.86 61.86 61.86 0.9K
14:05 61.90 61.93 61.90 61.93 2.4K
14:06 61.88 61.88 61.84 61.84 2.8K
14:07 61.84 61.84 61.81 61.81 2.7K
14:11 61.77 61.81 61.77 61.81 1.8K
14:13 61.81 61.81 61.81 61.81 1.6K
14:14 61.81 61.82 61.81 61.82 3.4K
14:15 61.85 61.85 61.85 61.85 1.1K
14:16 61.88 61.88 61.88 61.88 0.6K
14:18 61.82 61.82 61.80 61.80 5.5K
14:19 61.83 61.85 61.83 61.85 2.6K
14:20 61.87 61.87 61.84 61.84 1.2K
14:21 61.85 61.85 61.85 61.85 1.0K
14:23 61.90 61.90 61.90 61.90 0.5K
14:24 61.89 61.89 61.89 61.89 0.4K
14:25 61.88 61.88 61.88 61.88 3.1K
14:26 61.87 61.87 61.87 61.87 1.1K
14:27 61.87 61.87 61.87 61.87 0.4K
14:30 61.89 61.90 61.89 61.90 2.7K
14:33 61.91 61.91 61.91 61.91 1.2K
14:35 61.93 61.93 61.91 61.92 7.6K
14:37 61.93 61.93 61.93 61.93 1.2K
14:38 61.97 61.98 61.97 61.97 0.8K
14:39 62.01 62.01 61.98 61.98 1.5K
14:40 61.97 61.99 61.97 61.99 1.3K
14:41 61.97 61.97 61.97 61.97 1.1K
14:42 61.99 61.99 61.95 61.96 9.7K
14:45 61.95 61.97 61.95 61.97 0.3K
14:46 61.97 61.97 61.97 61.97 0.7K
14:48 61.96 61.97 61.94 61.94 2.4K
14:49 61.93 61.93 61.92 61.92 1.8K
14:50 61.93 61.93 61.91 61.92 2.2K
14:52 61.96 61.96 61.96 61.96 1.2K
14:55 62.02 62.02 62.02 62.02 0.5K
14:56 62.02 62.03 62.01 62.01 3.8K
14:57 62.02 62.02 62.01 62.01 1.7K
14:58 62.01 62.04 62.01 62.04 1.5K
14:59 62.04 62.04 62.02 62.02 0.7K
15:00 62.02 62.02 62.02 62.02 1.2K
15:01 62.02 62.02 62.02 62.02 1.1K
15:02 62.10 62.10 62.07 62.08 2.8K
15:03 62.09 62.09 62.09 62.09 0.2K
15:04 62.09 62.09 62.09 62.09 2.4K
15:07 62.07 62.08 62.06 62.06 1.2K
15:08 62.06 62.07 62.06 62.07 6.9K
15:09 62.09 62.09 62.09 62.09 2.3K
15:10 62.10 62.10 62.09 62.10 1.0K
15:11 62.11 62.11 62.09 62.09 2.9K
15:12 62.08 62.08 62.06 62.06 1.9K
15:13 62.07 62.07 62.07 62.07 2.6K
15:14 62.11 62.11 62.09 62.09 2.5K
15:15 62.11 62.11 62.11 62.11 2.6K
15:16 62.13 62.16 62.13 62.16 1.3K
15:18 62.19 62.19 62.16 62.17 2.4K
15:19 62.17 62.18 62.16 62.16 1.2K
15:21 62.17 62.17 62.14 62.17 7.5K
15:22 62.19 62.19 62.18 62.19 4.7K
15:23 62.20 62.21 62.20 62.20 3.7K
15:24 62.20 62.21 62.19 62.19 5.2K
15:25 62.19 62.20 62.18 62.20 9.3K
15:26 62.21 62.21 62.21 62.21 1.6K
15:27 62.21 62.21 62.21 62.21 2.6K
15:28 62.23 62.25 62.22 62.25 2.1K
15:29 62.24 62.24 62.22 62.24 7.6K
15:30 62.24 62.25 62.24 62.24 8.5K
15:31 62.24 62.24 62.21 62.21 12.4K
15:32 62.21 62.21 62.21 62.21 1.0K
15:33 62.20 62.20 62.20 62.20 3.0K
15:34 62.20 62.20 62.17 62.17 8.0K
15:35 62.17 62.18 62.17 62.18 1.7K
15:36 62.19 62.19 62.19 62.19 0.7K
15:37 62.20 62.20 62.18 62.19 1.6K
15:38 62.22 62.22 62.22 62.22 0.7K
15:39 62.23 62.23 62.21 62.21 5.3K
15:40 62.21 62.22 62.21 62.22 4.5K
15:41 62.22 62.23 62.21 62.21 1.3K
15:42 62.24 62.24 62.23 62.24 10.1K
15:43 62.24 62.28 62.24 62.27 7.2K
15:44 62.28 62.29 62.27 62.29 8.8K
15:45 62.31 62.33 62.28 62.33 3.6K
15:46 62.31 62.31 62.28 62.28 24.5K
15:47 62.25 62.28 62.24 62.28 2.6K
15:48 62.26 62.26 62.21 62.22 2.5K
15:49 62.19 62.21 62.19 62.19 2.0K
15:50 62.21 62.28 62.21 62.26 16.1K
15:51 62.27 62.30 62.27 62.28 5.5K
15:52 62.28 62.29 62.27 62.27 5.0K
15:53 62.30 62.30 62.25 62.30 7.4K
15:54 62.30 62.30 62.19 62.19 7.4K
15:55 62.22 62.28 62.22 62.26 8.1K
15:56 62.26 62.26 62.23 62.23 11.6K
15:57 62.26 62.28 62.21 62.21 13.6K
15:58 62.22 62.23 62.19 62.22 19.5K
15:59 62.23 62.27 62.21 62.23 156.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし