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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-29 59.85 59.88 58.98 59.48 0.7M
2025-09-26 59.79 60.15 59.27 59.85 0.9M
2025-09-25 58.68 59.69 58.59 59.49 0.8M
2025-09-24 58.73 59.14 58.68 59.00 0.8M
2025-09-23 58.97 59.53 58.39 58.65 0.5M
2025-09-22 59.15 59.43 58.47 58.80 0.6M
2025-09-19 60.25 60.25 59.01 59.23 2.7M
2025-09-18 59.44 60.31 59.15 60.25 0.7M
2025-09-17 58.89 60.11 58.50 59.25 1.0M
2025-09-16 59.00 59.00 57.92 58.61 0.8M
2025-09-15 59.83 59.91 58.81 59.02 0.8M
2025-09-12 60.09 60.21 59.48 59.68 0.8M
2025-09-11 60.00 60.25 59.62 60.11 0.8M
2025-09-10 60.11 60.57 59.50 59.92 1.1M
2025-09-09 60.78 61.09 60.15 60.25 0.7M
2025-09-08 60.70 61.00 60.00 60.78 1.0M
2025-09-05 61.48 61.97 60.27 60.58 1.6M
2025-09-04 61.48 61.68 60.96 61.65 1.3M
2025-09-03 61.93 62.69 60.75 61.32 1.0M
2025-09-02 61.31 62.36 61.07 62.24 0.9M
2025-08-29 62.13 62.48 61.84 61.94 0.7M
2025-08-28 62.98 63.20 61.97 61.99 0.7M
2025-08-27 62.45 63.18 62.45 62.81 1.4M
2025-08-26 62.14 63.00 62.14 62.68 1.2M
2025-08-25 62.80 63.06 62.14 62.16 0.6M
2025-08-22 62.00 63.49 62.00 62.88 1.5M
2025-08-21 61.65 62.20 61.41 61.81 0.5M
2025-08-20 62.09 62.24 61.60 61.97 0.4M
2025-08-19 61.38 62.25 61.38 61.93 0.6M
2025-08-18 61.12 61.65 60.83 61.61 0.6M
2025-08-15 62.07 62.11 61.13 61.19 0.6M
2025-08-14 61.54 61.98 61.10 61.92 0.9M
2025-08-13 61.70 62.07 61.18 62.04 0.5M
2025-08-12 60.65 61.48 60.46 61.42 0.6M
2025-08-11 60.68 60.87 60.10 60.29 0.5M
2025-08-08 60.30 60.76 59.86 60.46 0.4M
2025-08-07 60.54 60.54 59.70 59.86 0.5M
2025-08-06 60.93 60.99 60.11 60.27 0.6M
2025-08-05 60.96 61.10 60.28 60.80 0.6M
2025-08-04 60.21 60.89 59.95 60.81 0.6M
2025-08-01 60.49 60.69 59.42 59.92 0.6M
2025-07-31 60.76 61.65 60.76 61.20 0.9M
2025-07-30 61.59 62.17 60.99 61.23 0.8M
2025-07-29 62.40 62.46 61.44 61.44 0.9M
2025-07-28 62.40 62.40 61.63 61.96 0.6M
2025-07-25 61.74 62.18 61.19 62.03 0.7M
2025-07-24 62.43 62.60 61.57 61.77 0.6M
2025-07-23 64.47 64.62 62.46 62.66 1.2M
2025-07-22 64.17 64.76 63.71 64.24 0.6M
2025-07-21 64.72 65.54 64.27 64.30 0.7M
2025-07-18 64.88 64.92 64.01 64.63 1.4M
2025-07-17 63.59 64.57 63.33 64.27 2.2M
2025-07-16 64.35 64.35 62.55 63.31 1.1M
2025-07-15 65.91 66.31 63.27 63.30 1.1M
2025-07-14 65.39 66.24 64.88 66.11 0.6M
2025-07-11 65.98 66.06 65.25 65.45 0.7M
2025-07-10 65.23 66.35 64.94 66.09 0.6M
2025-07-09 65.27 65.47 64.87 65.28 0.5M
2025-07-08 65.04 65.48 64.52 65.13 0.8M
2025-07-07 64.42 65.18 64.03 64.93 1.0M
2025-07-03 64.30 65.32 64.29 64.56 0.4M
2025-07-02 63.89 64.20 63.20 63.98 0.7M
2025-07-01 61.82 64.20 61.82 63.70 1.3M
2025-06-30 62.40 62.42 61.33 62.17 0.5M
2025-06-27 62.41 62.52 61.73 62.08 0.8M
2025-06-26 61.22 62.34 61.19 62.23 0.9M
2025-06-25 61.47 61.65 60.94 61.05 0.8M
2025-06-24 61.84 62.44 61.34 61.47 0.9M
2025-06-23 60.90 61.46 60.48 61.36 1.1M
2025-06-20 60.70 60.97 60.44 60.74 1.1M
2025-06-18 60.09 60.99 60.09 60.43 0.7M
2025-06-17 60.33 61.06 59.85 60.28 0.7M
2025-06-16 60.91 61.91 60.70 60.82 1.2M
2025-06-13 61.36 61.44 60.56 60.68 0.5M
2025-06-12 62.10 62.12 61.43 62.04 0.4M
2025-06-11 63.80 63.92 62.16 62.21 0.7M
2025-06-10 63.66 63.97 63.24 63.68 0.5M
2025-06-09 63.45 64.09 63.27 63.51 0.4M
2025-06-06 63.10 63.69 62.73 63.45 0.4M
2025-06-05 63.41 63.47 62.26 62.57 0.6M
2025-06-04 63.41 63.53 62.83 63.30 0.4M
2025-06-03 62.44 63.36 62.14 63.30 0.5M
2025-06-02 63.01 63.05 61.78 62.41 0.5M
2025-05-30 63.13 63.26 62.47 63.01 0.9M
2025-05-29 62.75 63.31 62.49 63.26 1.3M
2025-05-28 63.74 64.03 62.65 62.69 0.5M
2025-05-27 63.31 63.86 62.66 63.78 0.5M
2025-05-23 62.08 63.17 61.70 62.76 0.5M
2025-05-22 62.98 63.75 62.98 63.23 0.5M
2025-05-21 64.39 64.85 63.13 63.19 0.7M
2025-05-20 65.55 65.65 64.91 64.99 0.5M
2025-05-19 65.08 65.60 64.80 65.55 0.4M
2025-05-16 65.51 65.89 65.30 65.63 0.4M
2025-05-15 65.50 66.14 65.12 65.55 0.3M
2025-05-14 65.01 66.02 64.91 65.45 0.4M
2025-05-13 64.69 66.14 64.69 65.45 0.5M
2025-05-12 65.04 66.01 64.86 65.62 0.5M
2025-05-09 63.29 63.68 63.02 63.40 0.4M
2025-05-08 62.74 63.65 62.49 63.30 0.4M
2025-05-07 62.42 62.65 61.93 62.18 0.3M
2025-05-06 61.87 62.45 61.46 62.02 0.4M
2025-05-05 62.32 63.36 62.30 62.67 0.3M
2025-05-02 62.08 63.19 61.58 63.02 0.3M
2025-05-01 60.74 61.76 60.11 61.29 0.4M
2025-04-30 60.29 60.91 59.56 60.74 0.7M
2025-04-29 60.84 61.52 60.33 61.18 0.4M
2025-04-28 60.81 61.27 60.35 61.03 0.4M
2025-04-25 60.72 61.21 60.37 60.56 0.4M
2025-04-24 60.10 61.44 59.87 61.37 0.4M
2025-04-23 61.19 62.82 60.10 60.38 0.5M
2025-04-22 59.03 60.42 58.86 60.09 0.5M
2025-04-21 59.81 59.82 58.38 58.73 0.7M
2025-04-17 60.29 61.19 59.32 59.90 1.0M
2025-04-16 59.02 60.66 58.95 60.02 1.4M
2025-04-15 58.44 59.89 57.94 58.75 0.7M
2025-04-14 57.56 58.68 56.70 58.40 0.8M
2025-04-11 56.01 57.62 55.06 56.88 0.6M
2025-04-10 57.64 57.75 54.73 56.19 0.7M
2025-04-09 55.90 59.93 53.44 58.73 1.1M
2025-04-08 57.23 58.02 54.75 55.58 0.7M
2025-04-07 54.00 57.74 52.69 55.85 0.9M
2025-04-04 55.83 57.94 53.97 55.42 0.8M
2025-04-03 60.33 60.49 57.61 57.64 0.9M
2025-04-02 61.25 62.50 61.10 62.30 0.8M
2025-04-01 61.89 62.50 61.24 62.15 0.4M
2025-03-31 61.16 62.54 60.93 62.23 0.5M
2025-03-28 62.02 62.64 61.22 61.62 0.4M
2025-03-27 62.74 63.07 61.99 62.27 0.4M
2025-03-26 63.16 63.84 62.47 62.69 0.5M
2025-03-25 62.61 63.32 62.38 62.85 0.6M
2025-03-24 61.86 62.83 61.42 62.63 0.7M
2025-03-21 61.70 61.86 60.38 61.24 2.9M
2025-03-20 61.60 62.75 61.24 61.44 0.6M
2025-03-19 61.84 63.12 61.50 62.34 0.7M
2025-03-18 61.66 62.25 61.24 61.86 0.7M
2025-03-17 60.74 62.13 60.66 61.83 0.7M
2025-03-14 59.07 60.78 59.00 60.71 0.6M
2025-03-13 59.64 60.35 58.81 58.85 0.4M
2025-03-12 60.21 60.51 59.04 59.68 0.6M
2025-03-11 60.86 61.32 59.41 59.57 0.8M
2025-03-10 61.53 62.75 60.74 60.86 1.0M
2025-03-07 61.39 62.38 60.74 62.22 0.7M
2025-03-06 62.25 62.25 61.35 61.96 0.6M
2025-03-05 62.74 63.29 62.15 62.76 0.6M
2025-03-04 64.40 64.47 62.28 62.75 0.6M
2025-03-03 65.17 66.46 64.56 64.82 0.6M
2025-02-28 64.35 65.08 63.98 65.05 0.8M
2025-02-27 64.22 65.01 64.05 64.09 0.5M
2025-02-26 64.10 65.03 63.71 64.28 0.4M
2025-02-25 64.54 64.89 63.92 64.24 0.4M
2025-02-24 64.37 64.98 63.97 64.09 0.6M
2025-02-21 65.22 65.26 63.93 63.99 0.5M
2025-02-20 65.77 66.00 64.34 64.90 0.4M
2025-02-19 66.33 66.59 65.55 65.91 0.4M
2025-02-18 65.89 66.60 65.57 66.60 0.4M
2025-02-14 66.54 67.07 65.74 65.74 0.4M
2025-02-13 66.34 66.52 65.88 66.44 0.4M
2025-02-12 66.69 67.27 66.14 66.19 0.5M
2025-02-11 66.62 67.43 66.15 67.36 0.5M
2025-02-10 67.76 67.76 66.26 66.73 0.5M
2025-02-07 68.50 68.63 66.46 67.65 0.6M
2025-02-06 68.68 68.87 67.57 68.59 0.4M
2025-02-05 67.73 68.40 67.09 68.36 0.4M
2025-02-04 65.68 67.53 65.68 67.45 0.5M
2025-02-03 65.82 66.65 64.91 65.87 0.7M
2025-01-31 66.95 67.52 66.63 66.80 0.9M
2025-01-30 66.40 67.50 66.17 66.80 0.4M
2025-01-29 66.61 67.44 65.67 66.09 0.4M
2025-01-28 66.84 67.40 66.31 66.61 0.3M
2025-01-27 66.46 67.35 66.12 66.94 0.4M
2025-01-24 65.66 66.43 65.08 66.00 0.6M
2025-01-23 66.12 66.12 64.92 65.76 0.7M
2025-01-22 66.00 67.11 65.55 65.61 0.9M
2025-01-21 65.15 65.91 64.91 65.48 0.6M
2025-01-17 64.17 64.96 63.85 64.85 0.7M
2025-01-16 64.21 64.23 63.35 63.78 0.5M
2025-01-15 64.90 65.51 63.57 64.31 0.5M
2025-01-14 62.36 63.54 62.06 63.46 0.5M
2025-01-13 60.82 61.84 60.69 61.74 0.6M
2025-01-10 61.92 62.10 60.41 61.15 0.6M
2025-01-08 62.05 63.17 61.82 62.77 0.4M
2025-01-07 63.20 63.54 61.88 62.38 0.5M
2025-01-06 62.27 63.99 61.72 62.82 0.6M
2025-01-03 61.78 62.26 60.87 62.19 0.4M
2025-01-02 62.57 63.17 61.65 61.75 0.4M