コマース・バンクシェアーズ (CBSH)

CBSH
🏛️ アメリカ →
59.76
最終更新: 2025-09-30
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 62.00 62.03 62.00 62.03 3.1K
09:32 62.17 62.22 62.17 62.22 6.0K
09:35 62.15 62.15 62.14 62.14 0.5K
09:36 62.12 62.12 62.12 62.12 0.2K
09:37 62.15 62.15 62.15 62.15 0.3K
09:38 62.02 62.11 62.02 62.11 1.2K
09:41 62.09 62.09 62.09 62.09 1.8K
09:42 62.03 62.03 62.03 62.03 4.1K
09:43 62.04 62.04 62.04 62.04 0.8K
09:44 62.07 62.07 62.07 62.07 0.3K
09:45 62.08 62.09 62.08 62.09 3.6K
09:46 62.10 62.10 62.08 62.08 1.1K
09:48 62.11 62.11 62.11 62.11 2.1K
09:49 62.06 62.06 62.06 62.06 0.7K
09:50 62.04 62.05 62.04 62.05 0.4K
09:51 62.10 62.10 62.06 62.06 1.4K
09:52 62.11 62.12 62.11 62.12 5.1K
09:53 62.12 62.15 62.12 62.15 5.4K
09:58 62.19 62.19 62.17 62.17 3.6K
10:00 62.44 62.68 62.39 62.68 5.5K
10:01 62.72 62.82 62.71 62.80 9.5K
10:02 62.91 62.97 62.91 62.97 3.6K
10:03 62.94 62.94 62.91 62.91 4.2K
10:04 62.94 63.00 62.89 63.00 35.4K
10:05 63.01 63.01 63.01 63.01 0.2K
10:06 62.90 62.95 62.88 62.88 8.3K
10:07 62.89 62.97 62.89 62.97 3.1K
10:08 63.00 63.00 63.00 63.00 21.9K
10:09 63.10 63.13 63.10 63.13 5.4K
10:10 63.20 63.20 63.20 63.20 0.6K
10:11 63.37 63.37 63.25 63.25 7.2K
10:12 63.26 63.36 63.26 63.36 1.7K
10:13 63.30 63.30 63.30 63.30 0.4K
10:14 63.30 63.33 63.30 63.30 2.8K
10:15 63.25 63.35 63.23 63.23 4.9K
10:16 63.31 63.31 63.26 63.26 5.6K
10:17 63.26 63.26 63.22 63.24 4.8K
10:19 63.15 63.15 63.06 63.06 1.6K
10:21 63.05 63.05 63.05 63.05 0.8K
10:22 62.97 63.06 62.97 62.97 0.7K
10:23 62.97 62.97 62.97 62.97 0.4K
10:24 62.92 62.92 62.92 62.92 1.5K
10:25 63.09 63.09 63.09 63.09 0.8K
10:26 63.23 63.23 63.22 63.22 2.1K
10:27 63.15 63.15 63.15 63.15 0.7K
10:28 63.11 63.11 63.07 63.07 5.7K
10:29 63.21 63.21 63.21 63.21 0.8K
10:30 63.25 63.25 63.20 63.20 1.1K
10:31 63.20 63.20 63.11 63.16 2.6K
10:32 63.19 63.19 63.19 63.19 0.4K
10:33 63.14 63.14 63.11 63.11 1.3K
10:34 63.18 63.24 63.18 63.24 1.2K
10:36 63.20 63.23 63.20 63.23 1.1K
10:37 63.20 63.26 63.20 63.26 3.4K
10:38 63.26 63.26 63.17 63.17 8.8K
10:39 63.12 63.19 63.12 63.19 4.0K
10:40 63.19 63.19 63.18 63.19 2.3K
10:41 63.21 63.21 63.14 63.14 1.7K
10:43 63.20 63.25 63.20 63.25 1.8K
10:44 63.25 63.25 63.25 63.25 0.6K
10:45 63.23 63.25 63.23 63.25 1.4K
10:46 63.23 63.30 63.23 63.30 1.7K
10:47 63.28 63.28 63.28 63.28 1.3K
10:49 63.31 63.31 63.25 63.25 1.5K
10:50 63.26 63.26 63.26 63.26 0.5K
10:51 63.28 63.31 63.28 63.31 0.7K
10:52 63.28 63.28 63.26 63.27 2.9K
10:53 63.25 63.27 63.25 63.27 3.5K
10:54 63.30 63.35 63.26 63.28 4.5K
10:55 63.26 63.29 63.26 63.27 5.2K
10:57 63.25 63.32 63.25 63.29 5.7K
10:58 63.30 63.31 63.25 63.27 9.8K
10:59 63.27 63.30 63.24 63.24 5.7K
11:00 63.26 63.29 63.24 63.29 2.5K
11:01 63.29 63.35 63.29 63.29 5.8K
11:02 63.30 63.30 63.29 63.29 1.2K
11:04 63.31 63.32 63.24 63.24 1.2K
11:05 63.27 63.30 63.27 63.30 1.7K
11:06 63.29 63.29 63.29 63.29 0.6K
11:07 63.25 63.25 63.25 63.25 4.1K
11:08 63.22 63.22 63.21 63.21 1.1K
11:09 63.19 63.19 63.19 63.19 1.3K
11:10 63.26 63.26 63.26 63.26 7.8K
11:11 63.28 63.28 63.25 63.25 3.3K
11:12 63.23 63.23 63.15 63.15 1.5K
11:13 63.18 63.19 63.17 63.19 6.2K
11:14 63.26 63.27 63.26 63.27 1.1K
11:16 63.29 63.33 63.29 63.33 0.5K
11:17 63.33 63.33 63.30 63.33 0.9K
11:18 63.35 63.35 63.34 63.35 0.8K
11:19 63.40 63.42 63.30 63.30 2.8K
11:20 63.28 63.28 63.28 63.28 0.7K
11:21 63.20 63.20 63.20 63.20 1.9K
11:22 63.22 63.29 63.22 63.29 0.5K
11:23 63.29 63.30 63.29 63.30 0.7K
11:24 63.31 63.31 63.27 63.31 1.0K
11:25 63.30 63.30 63.30 63.30 0.9K
11:26 63.32 63.33 63.28 63.31 1.9K
11:27 63.31 63.31 63.30 63.30 6.0K
11:28 63.27 63.27 63.27 63.27 0.8K
11:29 63.21 63.26 63.21 63.24 4.5K
11:30 63.26 63.27 63.25 63.25 2.5K
11:31 63.29 63.32 63.25 63.25 16.8K
11:32 63.29 63.36 63.29 63.34 7.7K
11:33 63.35 63.35 63.30 63.32 3.4K
11:34 63.31 63.31 63.31 63.31 0.6K
11:35 63.31 63.34 63.30 63.34 2.1K
11:36 63.34 63.36 63.33 63.34 7.0K
11:37 63.33 63.35 63.33 63.34 6.4K
11:38 63.34 63.36 63.32 63.32 2.3K
11:39 63.29 63.29 63.29 63.29 1.1K
11:41 63.34 63.34 63.26 63.26 4.2K
11:42 63.25 63.28 63.25 63.28 1.5K
11:44 63.28 63.28 63.26 63.26 0.8K
11:45 63.26 63.27 63.25 63.25 0.4K
11:46 63.27 63.27 63.22 63.22 2.8K
11:47 63.26 63.26 63.23 63.23 0.8K
11:48 63.24 63.24 63.24 63.24 0.7K
11:49 63.26 63.27 63.26 63.27 0.5K
11:50 63.32 63.32 63.32 63.32 0.9K
11:51 63.30 63.31 63.30 63.31 8.6K
11:52 63.25 63.25 63.25 63.25 1.9K
11:54 63.30 63.30 63.30 63.30 1.6K
11:55 63.26 63.26 63.25 63.25 2.5K
11:56 63.19 63.19 63.19 63.19 1.1K
11:57 63.22 63.22 63.19 63.19 1.1K
11:58 63.19 63.19 63.19 63.19 0.7K
12:00 63.22 63.22 63.22 63.22 0.6K
12:01 63.26 63.32 63.26 63.30 8.7K
12:02 63.33 63.41 63.33 63.37 26.9K
12:03 63.40 63.40 63.36 63.38 5.1K
12:04 63.39 63.40 63.39 63.40 1.3K
12:05 63.33 63.33 63.33 63.33 3.6K
12:06 63.38 63.38 63.35 63.36 9.5K
12:07 63.37 63.41 63.36 63.41 9.2K
12:08 63.41 63.43 63.41 63.41 11.2K
12:09 63.38 63.40 63.37 63.37 9.0K
12:10 63.39 63.40 63.38 63.40 17.1K
12:11 63.40 63.42 63.40 63.40 13.7K
12:12 63.41 63.42 63.38 63.38 4.2K
12:13 63.35 63.35 63.34 63.34 1.5K
12:15 63.31 63.34 63.29 63.34 2.5K
12:16 63.34 63.34 63.23 63.23 2.5K
12:17 63.20 63.20 63.18 63.19 1.2K
12:19 63.14 63.15 63.14 63.15 0.8K
12:20 63.15 63.15 63.15 63.15 0.4K
12:21 63.21 63.21 63.21 63.21 0.3K
12:22 63.21 63.21 63.21 63.21 0.3K
12:23 63.20 63.20 63.16 63.16 1.2K
12:24 63.15 63.16 63.15 63.15 1.4K
12:25 63.13 63.13 63.13 63.13 0.1K
12:26 63.15 63.18 63.15 63.15 1.0K
12:27 63.16 63.18 63.16 63.18 0.4K
12:28 63.18 63.21 63.16 63.16 3.2K
12:29 63.16 63.16 63.16 63.16 0.7K
12:31 63.24 63.24 63.24 63.24 1.2K
12:32 63.26 63.26 63.26 63.26 1.0K
12:33 63.24 63.24 63.22 63.22 2.0K
12:34 63.26 63.26 63.26 63.26 0.5K
12:35 63.22 63.25 63.22 63.25 1.7K
12:36 63.21 63.25 63.21 63.25 2.5K
12:37 63.22 63.24 63.21 63.21 2.5K
12:38 63.15 63.15 63.15 63.15 0.3K
12:39 63.15 63.15 63.15 63.15 0.2K
12:40 63.15 63.19 63.15 63.19 0.6K
12:41 63.22 63.22 63.22 63.22 0.4K
12:42 63.25 63.25 63.25 63.25 1.5K
12:43 63.27 63.27 63.21 63.23 2.7K
12:44 63.22 63.22 63.22 63.22 1.2K
12:46 63.26 63.26 63.26 63.26 0.7K
12:47 63.26 63.29 63.26 63.29 0.9K
12:48 63.26 63.26 63.25 63.25 1.1K
12:50 63.27 63.27 63.27 63.27 0.7K
12:51 63.23 63.23 63.23 63.23 1.2K
12:52 63.20 63.23 63.19 63.23 2.0K
12:53 63.26 63.26 63.21 63.21 2.8K
12:55 63.19 63.20 63.19 63.20 1.4K
12:56 63.22 63.24 63.18 63.18 2.5K
12:57 63.19 63.19 63.16 63.16 0.5K
12:59 63.14 63.15 63.14 63.15 0.6K
13:00 63.14 63.25 63.14 63.25 3.2K
13:01 63.23 63.23 63.23 63.23 0.6K
13:02 63.25 63.27 63.24 63.24 6.6K
13:03 63.23 63.25 63.23 63.25 0.9K
13:04 63.23 63.23 63.22 63.22 1.2K
13:06 63.25 63.25 63.25 63.25 1.1K
13:07 63.25 63.31 63.25 63.29 25.4K
13:08 63.30 63.32 63.29 63.30 6.7K
13:09 63.28 63.28 63.25 63.25 2.9K
13:10 63.28 63.28 63.28 63.28 0.4K
13:11 63.26 63.26 63.24 63.25 0.9K
13:12 63.26 63.27 63.26 63.27 2.6K
13:13 63.26 63.26 63.24 63.24 2.7K
13:14 63.23 63.26 63.23 63.26 0.7K
13:15 63.26 63.28 63.26 63.28 5.4K
13:16 63.27 63.30 63.27 63.28 2.4K
13:18 63.32 63.32 63.32 63.32 0.1K
13:19 63.30 63.32 63.30 63.32 0.9K
13:20 63.32 63.32 63.29 63.30 2.0K
13:22 63.33 63.36 63.33 63.34 4.4K
13:23 63.33 63.36 63.32 63.34 5.5K
13:24 63.35 63.35 63.32 63.32 4.5K
13:25 63.33 63.33 63.31 63.32 2.3K
13:26 63.34 63.35 63.33 63.33 4.2K
13:27 63.33 63.36 63.32 63.35 4.0K
13:28 63.34 63.34 63.31 63.31 3.5K
13:29 63.30 63.30 63.30 63.30 1.4K
13:30 63.32 63.32 63.32 63.32 1.6K
13:31 63.34 63.34 63.32 63.32 1.8K
13:32 63.33 63.33 63.33 63.33 0.3K
13:33 63.35 63.39 63.35 63.38 3.9K
13:35 63.39 63.39 63.39 63.39 0.2K
13:36 63.40 63.40 63.40 63.40 0.5K
13:37 63.40 63.40 63.35 63.37 2.6K
13:38 63.38 63.38 63.38 63.38 0.2K
13:39 63.35 63.35 63.33 63.33 2.1K
13:40 63.32 63.35 63.32 63.35 3.1K
13:41 63.32 63.35 63.32 63.34 3.6K
13:42 63.33 63.33 63.29 63.29 3.7K
13:43 63.30 63.30 63.30 63.30 0.8K
13:45 63.30 63.34 63.30 63.32 4.1K
13:46 63.32 63.32 63.30 63.30 3.2K
13:47 63.31 63.31 63.30 63.30 8.9K
13:48 63.30 63.30 63.27 63.27 1.8K
13:49 63.30 63.30 63.28 63.28 1.1K
13:50 63.29 63.29 63.29 63.29 0.4K
13:51 63.28 63.28 63.28 63.28 0.6K
13:52 63.27 63.27 63.27 63.27 0.9K
13:53 63.26 63.26 63.26 63.26 0.5K
13:54 63.28 63.28 63.28 63.28 0.6K
13:55 63.26 63.26 63.25 63.26 1.5K
13:56 63.24 63.24 63.24 63.24 1.9K
13:57 63.26 63.26 63.23 63.23 2.5K
13:58 63.27 63.27 63.27 63.27 0.6K
13:59 63.25 63.25 63.22 63.23 2.2K
14:00 63.25 63.26 63.25 63.26 1.8K
14:01 63.26 63.26 63.26 63.26 0.3K
14:02 63.23 63.25 63.23 63.25 1.1K
14:03 63.25 63.29 63.25 63.27 1.8K
14:05 63.28 63.28 63.26 63.27 1.8K
14:06 63.25 63.25 63.25 63.25 0.6K
14:07 63.26 63.29 63.26 63.28 2.9K
14:08 63.27 63.27 63.27 63.27 1.0K
14:09 63.28 63.28 63.27 63.27 1.1K
14:10 63.26 63.26 63.24 63.25 3.1K
14:11 63.25 63.25 63.21 63.21 1.5K
14:12 63.19 63.22 63.19 63.22 2.0K
14:15 63.22 63.22 63.22 63.22 0.1K
14:16 63.22 63.22 63.20 63.20 1.3K
14:17 63.19 63.21 63.19 63.21 1.1K
14:19 63.19 63.21 63.18 63.20 34.3K
14:20 63.20 63.20 63.18 63.19 2.7K
14:21 63.20 63.21 63.20 63.21 0.6K
14:22 63.22 63.22 63.22 63.22 0.7K
14:23 63.21 63.21 63.21 63.21 2.4K
14:24 63.21 63.22 63.21 63.22 1.3K
14:25 63.24 63.25 63.24 63.25 2.0K
14:26 63.25 63.25 63.21 63.21 4.3K
14:27 63.21 63.21 63.20 63.20 1.0K
14:28 63.17 63.17 63.17 63.17 0.8K
14:29 63.16 63.16 63.15 63.15 0.6K
14:30 63.15 63.18 63.15 63.18 1.1K
14:31 63.14 63.14 63.13 63.13 2.1K
14:32 63.12 63.15 63.12 63.15 1.4K
14:34 63.13 63.13 63.11 63.11 1.9K
14:35 63.10 63.10 63.08 63.08 1.0K
14:36 63.08 63.08 63.08 63.08 1.1K
14:37 63.06 63.07 63.06 63.07 1.4K
14:38 63.06 63.06 63.04 63.04 1.6K
14:39 63.02 63.02 63.02 63.02 0.8K
14:40 63.05 63.05 63.05 63.05 0.3K
14:41 63.02 63.02 63.02 63.02 1.9K
14:42 63.01 63.01 63.01 63.01 1.7K
14:43 63.00 63.01 63.00 63.01 0.9K
14:44 63.03 63.06 63.03 63.06 2.0K
14:45 63.04 63.04 63.03 63.03 1.8K
14:46 63.01 63.01 63.01 63.01 2.0K
14:47 63.07 63.07 63.07 63.07 0.5K
14:48 63.09 63.09 63.07 63.08 0.8K
14:49 63.05 63.05 63.05 63.05 1.7K
14:50 63.04 63.04 63.03 63.03 0.9K
14:51 63.01 63.01 63.01 63.01 0.6K
14:52 63.06 63.06 63.06 63.06 0.5K
14:53 63.08 63.08 63.08 63.08 0.3K
14:54 63.09 63.09 63.08 63.08 0.8K
14:55 63.10 63.10 63.08 63.08 2.7K
14:57 63.08 63.08 63.08 63.08 0.7K
14:58 63.04 63.04 63.02 63.02 1.6K
14:59 63.01 63.01 62.98 62.98 2.3K
15:00 63.02 63.05 63.02 63.05 1.1K
15:01 63.06 63.06 63.06 63.06 0.4K
15:02 63.14 63.15 63.10 63.10 2.1K
15:04 63.14 63.14 63.14 63.14 0.2K
15:05 63.11 63.11 63.11 63.11 1.3K
15:06 63.12 63.12 63.09 63.09 3.9K
15:07 63.10 63.10 63.10 63.10 0.5K
15:08 63.08 63.08 63.08 63.08 2.6K
15:09 63.06 63.06 63.06 63.06 0.9K
15:10 63.10 63.10 63.10 63.10 0.3K
15:11 63.10 63.10 63.08 63.08 1.5K
15:12 63.09 63.10 63.08 63.08 1.4K
15:13 63.10 63.12 63.09 63.11 2.2K
15:15 63.11 63.11 63.11 63.11 1.6K
15:16 63.12 63.12 63.12 63.12 0.7K
15:17 63.10 63.11 63.10 63.11 0.7K
15:18 63.11 63.11 63.09 63.09 3.0K
15:19 63.08 63.08 63.06 63.06 1.3K
15:20 63.04 63.05 63.02 63.02 3.7K
15:21 63.02 63.03 63.01 63.01 1.4K
15:22 63.01 63.03 63.00 63.03 3.5K
15:23 63.03 63.07 63.03 63.05 2.1K
15:24 63.04 63.04 63.04 63.04 0.9K
15:25 63.05 63.05 63.04 63.04 0.8K
15:26 63.03 63.04 63.03 63.04 1.6K
15:28 63.02 63.02 62.98 62.98 7.5K
15:29 62.97 62.97 62.95 62.95 1.3K
15:30 62.97 63.01 62.97 63.01 2.5K
15:31 63.00 63.02 62.99 63.02 2.7K
15:32 63.00 63.00 63.00 63.00 2.9K
15:33 62.99 62.99 62.97 62.97 2.2K
15:34 62.96 62.96 62.93 62.94 2.3K
15:35 62.93 62.94 62.93 62.94 0.4K
15:36 62.93 62.94 62.91 62.91 4.7K
15:37 62.91 62.91 62.91 62.91 1.0K
15:38 62.91 62.92 62.91 62.91 3.2K
15:39 62.89 62.89 62.83 62.83 2.7K
15:40 62.82 62.83 62.80 62.82 2.6K
15:41 62.82 62.86 62.82 62.85 10.5K
15:42 62.87 62.92 62.87 62.92 7.6K
15:43 62.92 62.93 62.90 62.93 8.9K
15:44 62.91 62.94 62.90 62.92 7.4K
15:45 62.93 62.95 62.93 62.95 2.4K
15:46 62.93 62.95 62.92 62.92 4.7K
15:47 62.92 62.95 62.92 62.95 6.0K
15:48 62.94 62.99 62.94 62.99 5.2K
15:49 62.97 62.99 62.97 62.98 5.7K
15:50 63.04 63.04 62.95 62.95 51.1K
15:51 62.95 62.96 62.94 62.96 30.5K
15:52 62.97 62.97 62.93 62.93 8.7K
15:53 62.94 62.97 62.93 62.97 23.7K
15:54 62.97 62.99 62.86 62.86 21.6K
15:55 62.84 62.89 62.81 62.85 19.6K
15:56 62.77 62.78 62.75 62.77 17.3K
15:57 62.79 62.80 62.77 62.80 10.2K
15:58 62.82 62.84 62.80 62.84 42.2K
15:59 62.87 62.90 62.85 62.88 352.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし