コマース・バンクシェアーズ (CBSH)

CBSH
🏛️ アメリカ →
59.48
最終更新: 2025-09-29
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 60.09 60.09 60.09 60.09 2.9K
09:33 60.04 60.04 60.04 60.04 1.2K
09:34 59.84 59.86 59.84 59.86 4.7K
09:36 60.02 60.02 60.02 60.02 0.8K
09:37 60.03 60.06 60.03 60.06 1.8K
09:38 60.09 60.14 60.09 60.14 1.2K
09:39 60.12 60.19 60.12 60.19 1.6K
09:40 60.18 60.20 60.18 60.20 0.7K
09:41 60.16 60.16 60.06 60.06 2.0K
09:42 60.00 60.01 60.00 60.01 0.4K
09:43 60.01 60.01 60.01 60.01 0.6K
09:45 59.91 59.91 59.83 59.85 2.6K
09:46 59.88 59.88 59.88 59.88 0.4K
09:47 59.82 59.82 59.82 59.82 0.2K
09:48 59.92 60.01 59.92 60.01 1.7K
09:49 60.02 60.02 60.02 60.02 0.4K
09:51 59.98 59.98 59.98 59.98 1.0K
09:52 59.97 59.97 59.97 59.97 0.2K
09:53 60.00 60.00 60.00 60.00 0.4K
09:54 59.97 59.97 59.94 59.96 1.5K
09:56 59.99 59.99 59.99 59.99 0.9K
09:58 59.93 59.93 59.93 59.93 0.6K
10:00 59.96 59.96 59.79 59.79 3.2K
10:02 59.78 59.78 59.76 59.76 2.4K
10:06 59.79 59.79 59.79 59.79 1.1K
10:07 59.82 59.82 59.82 59.82 0.8K
10:08 59.81 59.81 59.81 59.81 0.9K
10:09 59.85 59.85 59.85 59.85 0.4K
10:10 59.79 59.79 59.78 59.78 0.4K
10:11 59.81 59.81 59.81 59.81 0.5K
10:12 59.82 59.82 59.80 59.80 1.6K
10:14 59.75 59.75 59.71 59.71 1.7K
10:15 59.73 59.73 59.73 59.73 0.5K
10:16 59.76 59.81 59.76 59.81 2.4K
10:17 59.80 59.80 59.80 59.80 0.6K
10:19 59.81 59.81 59.78 59.78 1.0K
10:20 59.80 59.80 59.80 59.80 1.0K
10:21 59.77 59.77 59.77 59.77 0.9K
10:23 59.83 59.85 59.83 59.85 0.7K
10:24 59.85 59.85 59.85 59.85 0.6K
10:25 59.83 59.83 59.77 59.77 2.1K
10:26 59.78 59.78 59.76 59.76 0.8K
10:27 59.72 59.72 59.67 59.69 7.9K
10:28 59.74 59.74 59.74 59.74 0.8K
10:30 59.74 59.74 59.74 59.74 0.6K
10:32 59.74 59.74 59.74 59.74 1.9K
10:34 59.73 59.73 59.71 59.71 0.8K
10:35 59.67 59.71 59.67 59.71 1.2K
10:36 59.70 59.70 59.68 59.68 0.3K
10:37 59.66 59.66 59.66 59.66 1.7K
10:38 59.64 59.64 59.64 59.64 0.4K
10:39 59.65 59.66 59.65 59.66 1.4K
10:40 59.71 59.71 59.71 59.71 2.2K
10:43 59.71 59.71 59.71 59.71 0.5K
10:44 59.70 59.70 59.70 59.70 0.9K
10:45 59.68 59.72 59.68 59.72 1.4K
10:46 59.73 59.73 59.73 59.73 0.3K
10:47 59.75 59.75 59.75 59.75 0.8K
10:48 59.73 59.73 59.73 59.73 1.8K
10:49 59.69 59.71 59.69 59.71 1.0K
10:50 59.73 59.73 59.73 59.73 1.2K
10:51 59.71 59.74 59.71 59.74 1.6K
10:54 59.71 59.71 59.71 59.71 0.6K
10:55 59.74 59.74 59.74 59.74 2.2K
10:58 59.72 59.74 59.72 59.74 1.1K
11:00 59.74 59.74 59.70 59.73 2.7K
11:01 59.73 59.73 59.71 59.71 3.5K
11:02 59.74 59.75 59.74 59.75 1.7K
11:04 59.78 59.78 59.78 59.78 1.5K
11:05 59.77 59.77 59.77 59.77 0.7K
11:06 59.75 59.75 59.75 59.75 0.2K
11:08 59.75 59.75 59.73 59.73 1.6K
11:09 59.69 59.69 59.69 59.69 0.8K
11:10 59.68 59.68 59.68 59.68 0.5K
11:11 59.66 59.66 59.59 59.59 1.7K
11:12 59.58 59.59 59.57 59.59 1.3K
11:13 59.56 59.59 59.56 59.59 1.1K
11:14 59.59 59.63 59.59 59.63 3.1K
11:17 59.66 59.66 59.66 59.66 0.9K
11:18 59.64 59.64 59.63 59.63 1.1K
11:20 59.67 59.67 59.67 59.67 0.7K
11:23 59.65 59.66 59.64 59.66 2.3K
11:24 59.67 59.68 59.67 59.68 1.6K
11:25 59.69 59.69 59.69 59.69 1.1K
11:26 59.70 59.70 59.67 59.67 2.3K
11:29 59.64 59.64 59.63 59.64 2.3K
11:30 59.65 59.65 59.65 59.65 0.6K
11:31 59.63 59.63 59.63 59.63 0.2K
11:32 59.64 59.65 59.64 59.65 1.9K
11:33 59.61 59.61 59.61 59.61 0.3K
11:34 59.61 59.61 59.61 59.61 1.1K
11:35 59.63 59.63 59.63 59.63 1.1K
11:36 59.61 59.61 59.61 59.61 0.5K
11:37 59.61 59.61 59.60 59.60 0.8K
11:39 59.62 59.63 59.62 59.63 1.6K
11:41 59.62 59.62 59.61 59.61 1.7K
11:43 59.63 59.64 59.63 59.64 0.4K
11:44 59.64 59.64 59.62 59.62 0.7K
11:45 59.65 59.65 59.63 59.63 2.5K
11:47 59.58 59.58 59.58 59.58 0.5K
11:48 59.55 59.55 59.54 59.54 1.0K
11:50 59.52 59.52 59.51 59.51 0.9K
11:51 59.51 59.51 59.51 59.51 1.2K
11:52 59.51 59.52 59.51 59.51 1.1K
11:53 59.53 59.53 59.53 59.53 0.2K
11:54 59.52 59.52 59.51 59.51 2.4K
11:55 59.50 59.52 59.49 59.52 1.9K
11:56 59.51 59.53 59.50 59.53 2.2K
11:57 59.53 59.53 59.53 59.53 0.2K
11:58 59.53 59.54 59.53 59.54 1.2K
11:59 59.56 59.56 59.56 59.56 0.2K
12:00 59.58 59.59 59.58 59.59 1.3K
12:01 59.57 59.57 59.57 59.57 0.9K
12:02 59.55 59.55 59.53 59.53 1.2K
12:03 59.55 59.55 59.55 59.55 0.5K
12:04 59.54 59.54 59.54 59.54 0.9K
12:05 59.56 59.56 59.56 59.56 1.1K
12:07 59.56 59.56 59.56 59.56 0.4K
12:08 59.57 59.58 59.57 59.58 1.3K
12:09 59.58 59.59 59.58 59.59 1.2K
12:10 59.58 59.58 59.58 59.58 0.1K
12:11 59.57 59.57 59.56 59.56 1.3K
12:13 59.55 59.57 59.55 59.55 1.7K
12:14 59.55 59.57 59.53 59.57 2.7K
12:15 59.58 59.58 59.58 59.58 1.1K
12:17 59.59 59.60 59.59 59.60 0.8K
12:18 59.60 59.62 59.60 59.62 2.2K
12:19 59.63 59.65 59.63 59.64 3.0K
12:20 59.62 59.62 59.62 59.62 1.4K
12:22 59.62 59.62 59.62 59.62 0.8K
12:23 59.63 59.63 59.63 59.63 1.1K
12:25 59.64 59.65 59.64 59.65 0.7K
12:26 59.65 59.65 59.65 59.65 0.7K
12:27 59.64 59.64 59.64 59.64 1.8K
12:29 59.65 59.65 59.65 59.65 0.8K
12:30 59.64 59.64 59.64 59.64 0.9K
12:31 59.67 59.67 59.67 59.67 1.6K
12:32 59.68 59.68 59.67 59.67 1.3K
12:34 59.64 59.64 59.63 59.63 0.9K
12:35 59.62 59.62 59.62 59.62 0.1K
12:36 59.62 59.62 59.62 59.62 1.1K
12:38 59.60 59.60 59.60 59.60 0.5K
12:40 59.63 59.64 59.62 59.62 2.5K
12:41 59.60 59.60 59.60 59.60 0.5K
12:42 59.59 59.59 59.59 59.59 0.3K
12:43 59.60 59.60 59.60 59.60 1.0K
12:45 59.61 59.62 59.61 59.62 1.2K
12:46 59.62 59.62 59.62 59.62 0.8K
12:48 59.65 59.66 59.65 59.66 0.6K
12:49 59.67 59.67 59.67 59.67 0.4K
12:50 59.65 59.65 59.65 59.65 1.9K
12:53 59.61 59.61 59.61 59.61 0.7K
12:54 59.60 59.61 59.60 59.61 1.0K
12:55 59.62 59.62 59.62 59.62 0.2K
12:56 59.63 59.63 59.63 59.63 0.9K
12:57 59.61 59.63 59.60 59.63 1.0K
12:59 59.64 59.64 59.62 59.62 0.9K
13:00 59.62 59.62 59.60 59.60 1.1K
13:01 59.59 59.59 59.59 59.59 0.1K
13:02 59.61 59.61 59.61 59.61 1.2K
13:03 59.59 59.59 59.59 59.59 0.3K
13:04 59.58 59.58 59.58 59.58 1.6K
13:08 59.60 59.61 59.60 59.61 1.1K
13:09 59.62 59.62 59.61 59.61 1.6K
13:11 59.62 59.62 59.62 59.62 0.6K
13:13 59.62 59.62 59.62 59.62 0.9K
13:14 59.64 59.64 59.64 59.64 0.3K
13:15 59.63 59.63 59.62 59.62 0.8K
13:16 59.62 59.62 59.62 59.62 1.1K
13:18 59.66 59.66 59.66 59.66 0.5K
13:19 59.67 59.67 59.66 59.66 1.7K
13:20 59.66 59.66 59.66 59.66 0.9K
13:21 59.66 59.66 59.66 59.66 0.4K
13:22 59.64 59.64 59.64 59.64 0.6K
13:23 59.64 59.64 59.63 59.63 1.4K
13:24 59.65 59.65 59.63 59.63 0.9K
13:25 59.63 59.63 59.63 59.63 1.5K
13:26 59.63 59.64 59.63 59.64 0.7K
13:27 59.64 59.64 59.64 59.64 0.3K
13:28 59.63 59.63 59.63 59.63 0.5K
13:30 59.62 59.62 59.62 59.62 0.5K
13:31 59.61 59.61 59.61 59.61 0.9K
13:32 59.59 59.59 59.59 59.59 0.7K
13:33 59.57 59.57 59.56 59.56 1.1K
13:34 59.55 59.55 59.55 59.55 0.3K
13:36 59.53 59.53 59.51 59.51 0.9K
13:37 59.54 59.61 59.54 59.61 5.2K
13:38 59.61 59.61 59.61 59.61 0.8K
13:41 59.66 59.66 59.63 59.63 1.0K
13:42 59.64 59.64 59.64 59.64 0.3K
13:43 59.64 59.64 59.64 59.64 0.3K
13:44 59.65 59.65 59.62 59.62 1.0K
13:45 59.63 59.63 59.63 59.63 1.0K
13:46 59.64 59.68 59.64 59.68 2.2K
13:47 59.69 59.71 59.69 59.71 2.0K
13:48 59.71 59.71 59.70 59.70 1.9K
13:49 59.70 59.70 59.68 59.68 0.9K
13:50 59.68 59.68 59.68 59.68 0.1K
13:51 59.66 59.66 59.66 59.66 0.7K
13:52 59.65 59.65 59.64 59.65 2.3K
13:53 59.64 59.69 59.64 59.69 2.6K
13:54 59.69 59.69 59.69 59.69 0.2K
13:55 59.71 59.71 59.71 59.71 0.9K
13:56 59.71 59.71 59.71 59.71 0.5K
13:58 59.72 59.74 59.72 59.74 1.0K
14:00 59.75 59.78 59.75 59.77 3.6K
14:01 59.80 59.80 59.77 59.77 1.1K
14:02 59.77 59.79 59.77 59.79 0.8K
14:03 59.80 59.80 59.80 59.80 0.5K
14:04 59.82 59.82 59.82 59.82 0.5K
14:06 59.81 59.81 59.80 59.80 1.4K
14:08 59.81 59.81 59.81 59.81 0.6K
14:09 59.81 59.81 59.79 59.79 1.4K
14:10 59.76 59.76 59.76 59.76 1.0K
14:11 59.74 59.74 59.74 59.74 0.7K
14:12 59.74 59.74 59.72 59.73 2.4K
14:14 59.70 59.71 59.69 59.69 4.3K
14:15 59.68 59.68 59.68 59.68 0.8K
14:16 59.70 59.70 59.65 59.65 4.5K
14:17 59.64 59.64 59.58 59.58 11.9K
14:18 59.59 59.63 59.59 59.62 3.1K
14:19 59.63 59.63 59.63 59.63 0.4K
14:20 59.64 59.64 59.64 59.64 0.6K
14:21 59.64 59.64 59.64 59.64 0.5K
14:22 59.64 59.64 59.64 59.64 0.1K
14:23 59.62 59.62 59.60 59.62 11.6K
14:24 59.59 59.61 59.59 59.61 2.5K
14:25 59.62 59.62 59.61 59.61 1.1K
14:26 59.63 59.65 59.63 59.65 4.7K
14:27 59.65 59.65 59.64 59.65 4.9K
14:28 59.66 59.69 59.66 59.69 1.7K
14:30 59.68 59.71 59.68 59.71 3.3K
14:31 59.71 59.71 59.70 59.70 3.8K
14:32 59.71 59.71 59.70 59.70 0.4K
14:33 59.70 59.72 59.70 59.72 1.5K
14:34 59.73 59.74 59.72 59.74 1.2K
14:35 59.72 59.72 59.70 59.70 2.3K
14:36 59.72 59.72 59.68 59.68 1.2K
14:37 59.67 59.68 59.66 59.68 4.6K
14:38 59.68 59.70 59.68 59.70 3.5K
14:39 59.70 59.72 59.70 59.72 2.9K
14:40 59.72 59.74 59.72 59.74 5.6K
14:41 59.73 59.73 59.73 59.73 1.6K
14:42 59.74 59.74 59.71 59.71 1.1K
14:43 59.72 59.72 59.71 59.71 1.4K
14:44 59.69 59.69 59.69 59.69 1.7K
14:46 59.74 59.74 59.74 59.74 0.9K
14:47 59.75 59.77 59.75 59.77 3.1K
14:48 59.78 59.82 59.78 59.82 4.0K
14:49 59.82 59.89 59.82 59.89 9.4K
14:50 59.89 59.89 59.84 59.84 3.0K
14:51 59.87 59.87 59.87 59.87 0.4K
14:52 59.86 59.86 59.82 59.82 2.7K
14:53 59.82 59.82 59.81 59.81 2.4K
14:54 59.79 59.79 59.76 59.76 2.5K
14:55 59.76 59.76 59.75 59.75 2.5K
14:56 59.77 59.77 59.76 59.76 3.6K
14:57 59.75 59.75 59.72 59.72 1.8K
14:58 59.71 59.72 59.70 59.71 3.4K
14:59 59.69 59.69 59.68 59.68 1.7K
15:00 59.73 59.73 59.73 59.73 1.6K
15:01 59.72 59.74 59.72 59.74 2.7K
15:02 59.72 59.73 59.72 59.73 1.1K
15:03 59.74 59.74 59.74 59.74 0.9K
15:04 59.76 59.76 59.75 59.75 1.3K
15:05 59.77 59.77 59.74 59.74 2.2K
15:06 59.75 59.77 59.75 59.77 1.6K
15:07 59.76 59.78 59.76 59.78 2.7K
15:08 59.77 59.77 59.76 59.76 0.9K
15:09 59.76 59.77 59.75 59.77 2.3K
15:10 59.77 59.81 59.77 59.81 3.5K
15:12 59.83 59.83 59.81 59.81 2.2K
15:13 59.82 59.82 59.80 59.80 1.2K
15:14 59.80 59.80 59.79 59.80 3.0K
15:15 59.78 59.79 59.78 59.78 3.7K
15:16 59.79 59.79 59.78 59.78 0.8K
15:17 59.77 59.79 59.77 59.79 1.5K
15:18 59.79 59.79 59.78 59.78 0.6K
15:19 59.79 59.84 59.79 59.84 6.2K
15:20 59.85 59.85 59.85 59.85 2.9K
15:21 59.88 59.89 59.87 59.89 2.5K
15:22 59.87 59.87 59.86 59.86 1.2K
15:23 59.88 59.88 59.87 59.87 1.9K
15:24 59.87 59.87 59.84 59.84 3.0K
15:25 59.81 59.81 59.79 59.79 3.5K
15:26 59.78 59.79 59.78 59.79 1.5K
15:27 59.77 59.78 59.76 59.77 3.1K
15:28 59.75 59.77 59.75 59.77 4.8K
15:29 59.77 59.77 59.73 59.73 4.1K
15:30 59.74 59.74 59.71 59.71 3.5K
15:31 59.71 59.71 59.70 59.71 2.7K
15:32 59.70 59.70 59.64 59.64 4.0K
15:33 59.64 59.64 59.63 59.63 1.5K
15:34 59.64 59.66 59.64 59.65 3.1K
15:35 59.67 59.69 59.67 59.67 3.9K
15:36 59.63 59.63 59.63 59.63 2.2K
15:37 59.60 59.61 59.59 59.61 1.9K
15:38 59.59 59.61 59.59 59.61 3.1K
15:39 59.60 59.60 59.59 59.59 1.4K
15:40 59.58 59.59 59.57 59.59 4.0K
15:41 59.58 59.58 59.55 59.55 6.1K
15:42 59.56 59.58 59.56 59.58 2.6K
15:43 59.59 59.61 59.59 59.61 1.4K
15:44 59.63 59.66 59.63 59.66 2.3K
15:45 59.67 59.69 59.67 59.69 5.1K
15:46 59.69 59.74 59.69 59.74 4.8K
15:47 59.76 59.76 59.72 59.73 9.1K
15:48 59.72 59.75 59.71 59.73 6.2K
15:49 59.71 59.74 59.71 59.74 3.6K
15:50 59.74 59.74 59.70 59.71 8.7K
15:51 59.72 59.72 59.69 59.70 7.0K
15:52 59.71 59.72 59.71 59.72 5.6K
15:53 59.72 59.73 59.71 59.73 6.0K
15:54 59.75 59.80 59.74 59.80 10.4K
15:55 59.82 59.82 59.66 59.67 17.0K
15:56 59.66 59.69 59.64 59.67 19.3K
15:57 59.65 59.69 59.65 59.69 18.2K
15:58 59.70 59.71 59.68 59.69 22.1K
15:59 59.68 59.68 59.64 59.68 190.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし