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 65.27 65.27 65.21 65.21 4.8K
09:31 65.21 65.21 65.21 65.21 1.1K
09:33 65.35 65.35 65.28 65.28 0.7K
09:34 65.35 65.35 65.35 65.35 0.1K
09:35 65.36 65.36 65.36 65.36 0.1K
09:38 65.38 65.38 65.38 65.38 1.2K
09:39 65.34 65.34 65.34 65.34 0.7K
09:41 65.41 65.41 65.38 65.41 0.7K
09:42 65.42 65.42 65.42 65.42 0.2K
09:43 65.41 65.42 65.41 65.42 1.0K
09:44 65.42 65.42 65.42 65.42 0.5K
09:49 65.42 65.42 65.42 65.42 0.2K
09:50 65.42 65.47 65.42 65.47 0.5K
09:51 65.38 65.38 65.38 65.38 0.3K
09:55 65.42 65.42 65.36 65.36 11.3K
09:58 65.40 65.40 65.40 65.40 0.5K
09:59 65.38 65.38 65.33 65.33 2.2K
10:02 65.25 65.25 65.25 65.25 0.7K
10:05 65.19 65.19 65.19 65.19 0.8K
10:08 65.20 65.20 65.12 65.12 5.6K
10:09 65.20 65.20 65.20 65.20 1.2K
10:12 65.27 65.27 65.27 65.27 1.2K
10:17 65.26 65.26 65.26 65.26 1.3K
10:23 65.34 65.34 65.34 65.34 1.8K
10:27 65.26 65.26 65.26 65.26 0.3K
10:28 65.18 65.19 65.18 65.19 1.1K
10:32 65.20 65.20 65.20 65.19 0.6K
10:34 65.09 65.09 65.09 65.09 0.4K
10:37 65.10 65.10 65.10 65.10 1.0K
10:38 65.10 65.10 65.10 65.10 1.2K
10:40 65.12 65.12 65.12 65.12 0.3K
10:41 65.10 65.10 65.06 65.06 1.4K
10:42 64.96 64.96 64.96 64.96 0.2K
10:43 64.93 64.93 64.93 64.93 0.7K
10:46 64.99 65.01 64.99 65.01 1.6K
10:49 65.20 65.20 65.20 65.20 0.6K
10:52 65.20 65.20 65.20 65.19 0.4K
10:54 65.13 65.16 65.13 65.16 0.5K
10:56 65.18 65.18 65.18 65.18 0.2K
10:57 65.18 65.18 65.18 65.18 0.8K
10:58 65.19 65.19 65.19 65.19 0.2K
10:59 65.12 65.12 65.09 65.09 1.4K
11:00 65.12 65.12 65.12 65.12 0.7K
11:02 65.22 65.24 65.22 65.24 0.9K
11:04 65.26 65.26 65.26 65.26 0.5K
11:06 65.22 65.22 65.21 65.21 0.6K
11:07 65.24 65.24 65.24 65.24 0.4K
11:08 65.27 65.27 65.25 65.25 0.9K
11:09 65.23 65.24 65.20 65.19 6.0K
11:10 65.19 65.19 65.14 65.14 1.9K
11:12 65.07 65.07 65.07 65.07 0.2K
11:13 65.07 65.07 65.07 65.07 0.4K
11:14 65.00 65.03 65.00 65.02 11.7K
11:15 65.04 65.04 65.04 65.04 0.7K
11:16 64.99 64.99 64.98 64.98 1.4K
11:17 65.01 65.01 65.01 65.01 0.3K
11:18 65.01 65.01 64.94 64.94 1.0K
11:19 64.95 64.95 64.95 64.94 0.5K
11:20 64.93 64.93 64.87 64.87 2.3K
11:25 64.98 64.98 64.98 64.98 1.5K
11:26 65.04 65.05 65.04 65.05 0.2K
11:27 65.10 65.10 65.10 65.10 1.5K
11:28 65.15 65.15 65.15 65.15 1.0K
11:29 65.15 65.15 65.15 65.15 0.2K
11:31 65.15 65.15 65.08 65.08 2.1K
11:33 65.18 65.23 65.18 65.23 1.0K
11:34 65.22 65.22 65.16 65.16 0.8K
11:35 65.19 65.19 65.12 65.12 0.9K
11:37 65.13 65.17 65.13 65.17 0.6K
11:38 65.16 65.16 65.15 65.15 1.4K
11:39 65.17 65.20 65.17 65.20 2.7K
11:40 65.23 65.23 65.23 65.22 0.3K
11:41 65.23 65.23 65.23 65.22 0.3K
11:42 65.21 65.21 65.21 65.21 0.7K
11:43 65.17 65.17 65.17 65.17 0.7K
11:44 65.16 65.16 65.16 65.16 0.6K
11:45 65.19 65.19 65.19 65.19 0.3K
11:46 65.19 65.19 65.19 65.19 0.3K
11:47 65.13 65.13 65.13 65.13 3.6K
11:49 65.12 65.12 65.12 65.12 0.8K
11:51 65.10 65.10 65.10 65.10 0.2K
11:52 65.10 65.10 65.10 65.10 0.3K
11:53 65.07 65.14 65.07 65.14 2.1K
11:54 65.13 65.13 65.09 65.09 2.1K
11:55 65.10 65.10 65.10 65.10 0.1K
11:56 65.11 65.14 65.11 65.14 0.7K
11:57 65.14 65.14 65.14 65.14 1.0K
11:58 65.17 65.17 65.17 65.17 0.4K
11:59 65.17 65.17 65.17 65.17 0.4K
12:00 65.17 65.17 65.13 65.13 1.0K
12:01 65.12 65.12 65.12 65.12 0.7K
12:02 65.14 65.16 65.14 65.16 1.3K
12:04 65.19 65.19 65.19 65.19 0.7K
12:05 65.13 65.15 65.13 65.15 1.4K
12:07 65.18 65.18 65.18 65.18 0.5K
12:08 65.17 65.19 65.17 65.19 0.5K
12:09 65.19 65.19 65.16 65.16 2.1K
12:10 65.16 65.18 65.16 65.18 0.5K
12:11 65.14 65.14 65.12 65.12 1.9K
12:14 65.16 65.16 65.14 65.14 1.3K
12:16 65.14 65.14 65.14 65.14 0.9K
12:18 65.13 65.13 65.13 65.13 0.3K
12:19 65.14 65.14 65.10 65.10 0.7K
12:20 65.11 65.11 65.11 65.11 0.8K
12:21 65.00 65.00 65.00 65.00 1.4K
12:23 65.02 65.02 65.02 65.02 1.0K
12:28 65.02 65.02 65.02 65.02 0.8K
12:29 65.02 65.02 64.98 64.97 1.1K
12:30 64.99 64.99 64.99 64.99 0.8K
12:31 64.99 64.99 64.96 64.96 0.8K
12:33 65.01 65.01 65.01 65.01 1.5K
12:35 65.03 65.05 65.03 65.05 0.9K
12:36 65.11 65.11 65.11 65.11 1.1K
12:37 65.09 65.09 65.09 65.08 0.8K
12:38 65.07 65.07 65.07 65.07 0.7K
12:39 65.05 65.05 65.05 65.05 0.3K
12:40 65.05 65.05 65.05 65.05 1.0K
12:42 65.06 65.06 65.06 65.06 0.4K
12:43 65.06 65.06 65.01 65.01 1.1K
12:44 65.01 65.01 65.01 65.01 0.7K
12:46 64.99 64.99 64.99 64.99 0.6K
12:48 64.99 64.99 64.99 64.99 0.9K
12:50 64.99 64.99 64.99 64.99 0.4K
12:51 65.01 65.01 65.01 65.01 1.2K
12:52 65.03 65.03 65.03 65.03 1.0K
12:53 65.05 65.05 65.03 65.03 0.6K
12:54 65.06 65.06 65.06 65.06 0.4K
12:55 65.08 65.08 65.08 65.08 0.9K
12:58 65.08 65.08 65.08 65.08 0.9K
12:59 65.08 65.08 65.07 65.08 0.8K
13:00 65.06 65.06 65.06 65.06 0.1K
13:01 64.99 64.99 64.99 64.99 1.3K
13:02 64.98 64.99 64.96 64.99 4.7K
13:05 65.00 65.00 65.00 65.00 1.2K
13:06 65.02 65.02 65.02 65.02 0.2K
13:07 65.02 65.02 65.02 65.02 0.6K
13:09 65.06 65.06 65.06 65.06 4.8K
13:10 65.10 65.10 65.10 65.10 0.5K
13:11 65.13 65.13 65.13 65.13 0.3K
13:12 65.15 65.15 65.14 65.14 0.7K
13:15 65.15 65.18 65.15 65.18 0.6K
13:16 65.19 65.19 65.16 65.16 1.1K
13:17 65.15 65.15 65.15 65.15 1.2K
13:18 65.17 65.19 65.17 65.19 1.4K
13:19 65.22 65.22 65.22 65.22 1.5K
13:22 65.28 65.28 65.27 65.27 0.7K
13:23 65.25 65.25 65.25 65.25 0.5K
13:24 65.28 65.28 65.28 65.28 0.1K
13:25 65.27 65.27 65.22 65.24 2.8K
13:26 65.24 65.24 65.22 65.24 0.5K
13:27 65.22 65.22 65.21 65.21 1.8K
13:28 65.22 65.23 65.22 65.23 0.9K
13:29 65.21 65.21 65.21 65.21 0.5K
13:31 65.23 65.23 65.20 65.19 0.4K
13:32 65.17 65.17 65.09 65.09 3.9K
13:34 65.08 65.08 65.08 65.08 0.1K
13:36 65.06 65.09 65.06 65.09 1.1K
13:37 65.10 65.11 65.10 65.11 1.1K
13:38 65.13 65.13 65.09 65.09 6.8K
13:40 65.09 65.09 65.09 65.09 0.3K
13:41 65.15 65.15 65.15 65.15 0.3K
13:42 65.15 65.15 65.15 65.15 0.3K
13:43 65.15 65.15 65.15 65.15 0.4K
13:44 65.15 65.15 65.15 65.15 0.3K
13:45 65.15 65.16 65.15 65.16 1.6K
13:46 65.13 65.17 65.13 65.17 1.4K
13:47 65.17 65.17 65.17 65.17 0.4K
13:48 65.17 65.20 65.17 65.20 0.7K
13:49 65.21 65.21 65.21 65.21 0.6K
13:50 65.21 65.26 65.21 65.26 0.7K
13:51 65.22 65.27 65.21 65.21 3.5K
13:52 65.23 65.25 65.23 65.25 1.2K
13:53 65.27 65.27 65.27 65.27 0.2K
13:55 65.26 65.30 65.26 65.30 0.5K
13:56 65.30 65.30 65.30 65.30 0.4K
13:57 65.27 65.27 65.27 65.27 3.7K
13:58 65.30 65.30 65.30 65.30 0.4K
13:59 65.30 65.30 65.29 65.29 0.9K
14:00 65.30 65.32 65.30 65.31 2.6K
14:02 65.26 65.26 65.25 65.25 0.9K
14:03 65.29 65.30 65.26 65.26 1.3K
14:04 65.29 65.29 65.29 65.29 0.3K
14:05 65.26 65.26 65.26 65.26 0.5K
14:06 65.29 65.29 65.29 65.29 0.3K
14:07 65.29 65.29 65.28 65.28 0.8K
14:09 65.25 65.31 65.25 65.31 40.6K
14:10 65.23 65.23 65.23 65.23 0.6K
14:11 65.23 65.25 65.22 65.25 1.3K
14:13 65.28 65.30 65.28 65.30 1.7K
14:15 65.31 65.31 65.30 65.30 0.6K
14:16 65.29 65.29 65.25 65.25 0.6K
14:17 65.27 65.27 65.23 65.23 0.6K
14:18 65.26 65.26 65.26 65.26 0.8K
14:20 65.24 65.24 65.22 65.22 4.5K
14:21 65.17 65.17 65.15 65.15 0.7K
14:22 65.13 65.13 65.13 65.13 1.4K
14:24 65.09 65.15 65.07 65.07 2.1K
14:25 65.07 65.08 65.01 65.01 2.5K
14:26 64.97 64.99 64.97 64.99 0.7K
14:27 65.01 65.01 65.00 65.00 0.8K
14:28 65.00 65.00 65.00 65.00 1.0K
14:30 65.03 65.03 65.03 65.03 1.2K
14:31 65.10 65.13 65.10 65.13 3.3K
14:34 65.11 65.11 65.11 65.11 0.3K
14:35 65.10 65.10 65.10 65.10 0.7K
14:37 65.12 65.12 65.12 65.12 0.2K
14:38 65.12 65.12 65.12 65.12 0.3K
14:39 65.12 65.12 65.09 65.12 1.0K
14:41 65.09 65.09 65.02 65.02 2.3K
14:42 65.01 65.01 65.00 65.00 1.3K
14:43 65.00 65.00 65.00 65.00 0.4K
14:44 64.99 65.00 64.98 65.00 1.1K
14:45 65.02 65.03 65.02 65.03 0.7K
14:46 65.04 65.06 65.04 65.06 1.3K
14:47 65.09 65.09 65.08 65.08 1.0K
14:49 65.10 65.10 65.09 65.09 2.2K
14:52 65.14 65.15 65.14 65.15 2.1K
14:54 65.15 65.17 65.15 65.17 1.4K
14:55 65.17 65.17 65.17 65.17 2.9K
14:57 65.19 65.19 65.19 65.19 0.9K
14:58 65.21 65.21 65.21 65.21 0.7K
14:59 65.22 65.22 65.20 65.19 1.5K
15:00 65.19 65.19 65.19 65.19 0.3K
15:02 65.16 65.20 65.16 65.20 1.1K
15:03 65.21 65.21 65.18 65.18 1.3K
15:04 65.20 65.20 65.20 65.20 0.9K
15:06 65.14 65.14 65.14 65.14 0.7K
15:08 65.18 65.18 65.12 65.12 2.0K
15:09 65.06 65.06 65.02 65.02 2.1K
15:10 65.07 65.08 65.07 65.08 1.5K
15:12 65.05 65.05 65.05 65.05 3.7K
15:15 65.06 65.10 65.06 65.10 3.3K
15:16 65.10 65.11 65.10 65.11 1.7K
15:17 65.08 65.08 65.08 65.08 1.7K
15:19 65.09 65.09 65.04 65.04 1.2K
15:20 65.07 65.07 65.07 65.07 0.4K
15:21 65.04 65.09 65.04 65.07 3.0K
15:22 65.08 65.08 65.08 65.08 0.3K
15:23 65.10 65.11 65.10 65.11 1.2K
15:24 65.06 65.06 65.06 65.06 0.8K
15:25 65.10 65.10 65.10 65.10 0.4K
15:26 65.05 65.05 65.05 65.05 3.1K
15:27 65.05 65.05 65.05 65.05 1.4K
15:28 65.08 65.08 65.02 65.06 1.6K
15:30 65.07 65.11 65.07 65.11 2.2K
15:31 65.10 65.11 65.10 65.10 1.1K
15:32 65.10 65.10 65.07 65.07 1.2K
15:33 65.09 65.11 65.09 65.11 0.4K
15:34 65.12 65.15 65.11 65.14 4.5K
15:35 65.14 65.14 65.14 65.14 0.4K
15:36 65.13 65.17 65.11 65.17 2.5K
15:37 65.19 65.19 65.19 65.19 2.1K
15:38 65.20 65.20 65.20 65.19 0.5K
15:39 65.19 65.21 65.18 65.21 1.5K
15:40 65.23 65.25 65.20 65.22 2.9K
15:41 65.21 65.21 65.19 65.20 1.4K
15:42 65.21 65.21 65.18 65.19 2.2K
15:43 65.18 65.19 65.18 65.19 1.4K
15:44 65.21 65.22 65.21 65.22 2.8K
15:45 65.23 65.24 65.23 65.23 1.0K
15:46 65.25 65.25 65.20 65.22 2.7K
15:47 65.22 65.22 65.18 65.22 3.2K
15:48 65.22 65.22 65.20 65.19 3.0K
15:49 65.19 65.21 65.19 65.21 1.3K
15:50 65.21 65.23 65.21 65.22 3.9K
15:51 65.23 65.23 65.17 65.17 4.4K
15:52 65.15 65.17 65.13 65.13 3.5K
15:53 65.15 65.18 65.15 65.18 3.9K
15:54 65.23 65.27 65.17 65.27 8.7K
15:55 65.23 65.27 65.23 65.26 7.6K
15:56 65.26 65.26 65.22 65.23 3.9K
15:57 65.23 65.27 65.23 65.26 15.3K
15:58 65.25 65.26 65.23 65.23 17.9K
15:59 65.25 65.29 65.23 65.28 100.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし