コミュニティ・バンク・システム (CBU)

CBU
🏛️ アメリカ →
58.45
最終更新: 2025-10-01
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
2021-12-31 74.26 74.73 73.83 74.48 0.1M
2021-12-30 74.98 75.47 74.29 74.48 0.1M
2021-12-29 74.91 75.41 73.94 74.88 0.1M
2021-12-28 74.59 75.48 74.59 74.87 0.1M
2021-12-27 74.45 74.96 73.81 74.91 0.1M
2021-12-23 74.28 74.95 74.10 74.17 0.1M
2021-12-22 73.71 73.84 72.77 73.82 0.2M
2021-12-21 72.65 74.07 72.65 73.76 0.2M
2021-12-20 71.55 72.00 70.57 71.88 0.2M
2021-12-17 72.54 73.60 71.39 72.41 0.8M
2021-12-16 72.61 74.69 72.11 73.24 0.3M
2021-12-15 73.44 73.88 71.68 71.77 0.6M
2021-12-14 73.18 74.87 73.18 73.32 0.2M
2021-12-13 73.46 74.17 73.01 73.42 0.2M
2021-12-10 73.27 74.18 72.73 74.06 0.1M
2021-12-09 72.64 73.61 72.40 73.04 0.2M
2021-12-08 72.77 73.45 72.32 73.35 0.1M
2021-12-07 74.16 74.34 72.28 72.83 0.2M
2021-12-06 72.67 74.81 72.18 73.78 0.2M
2021-12-03 72.78 72.78 71.34 71.64 0.2M
2021-12-02 71.46 73.19 71.43 72.46 0.1M
2021-12-01 72.37 73.26 70.61 70.61 0.2M
2021-11-30 70.30 71.19 69.97 70.66 0.2M
2021-11-29 72.64 72.64 71.01 71.10 0.2M
2021-11-26 72.50 73.64 70.97 71.83 0.1M
2021-11-24 75.39 75.60 74.66 74.79 0.1M
2021-11-23 76.51 76.95 75.58 75.71 0.2M
2021-11-22 75.74 77.70 75.56 76.17 0.2M
2021-11-19 73.38 75.04 72.99 74.84 0.2M
2021-11-18 73.58 74.65 73.12 74.13 0.2M
2021-11-17 74.09 74.50 72.71 73.59 0.1M
2021-11-16 74.09 74.51 73.63 74.32 0.1M
2021-11-15 74.63 74.91 73.84 74.09 0.2M
2021-11-12 75.33 75.42 73.97 74.18 0.1M
2021-11-11 74.66 75.44 74.40 75.04 0.1M
2021-11-10 74.42 75.00 74.34 74.77 0.1M
2021-11-09 74.18 74.62 73.68 74.21 0.1M
2021-11-08 75.34 75.52 74.17 74.54 0.1M
2021-11-05 74.38 75.25 74.18 74.82 0.2M
2021-11-04 74.55 74.55 73.08 73.63 0.1M
2021-11-03 72.88 75.19 72.67 74.62 0.2M
2021-11-02 74.18 74.37 73.02 73.19 0.1M
2021-11-01 72.16 74.02 72.11 73.87 0.2M
2021-10-29 71.98 72.26 71.05 71.67 1.0M
2021-10-28 70.31 71.72 70.31 71.63 0.2M
2021-10-27 71.80 71.80 70.11 70.11 0.2M
2021-10-26 73.86 73.86 72.26 72.34 0.3M
2021-10-25 73.14 73.73 71.90 73.71 0.3M
2021-10-22 72.80 73.60 72.56 73.57 0.2M
2021-10-21 72.34 72.71 71.62 72.66 0.2M
2021-10-20 70.85 72.28 70.85 72.15 0.2M
2021-10-19 70.98 71.04 70.22 71.00 0.1M
2021-10-18 70.62 71.39 70.47 70.60 0.1M
2021-10-15 72.42 72.45 70.72 70.82 0.2M
2021-10-14 70.96 71.50 70.45 71.45 0.1M
2021-10-13 71.04 71.24 69.98 70.27 0.1M
2021-10-12 70.61 71.23 70.30 71.07 0.1M
2021-10-11 72.28 72.44 70.83 70.84 0.2M
2021-10-08 71.56 72.28 71.40 71.91 0.2M
2021-10-07 70.99 71.73 70.81 71.58 0.2M
2021-10-06 70.14 70.70 68.96 70.58 0.2M
2021-10-05 70.91 71.35 69.71 70.77 0.3M
2021-10-04 69.45 70.58 69.02 70.28 0.2M
2021-10-01 68.95 69.86 68.19 69.24 0.4M
2021-09-30 69.79 69.79 68.42 68.42 0.2M
2021-09-29 68.50 69.74 67.93 69.31 0.2M
2021-09-28 69.01 69.72 67.95 68.27 0.2M
2021-09-27 67.71 69.51 67.51 68.65 0.2M
2021-09-24 66.06 67.66 66.06 67.25 0.2M
2021-09-23 66.30 67.46 66.30 66.50 0.2M
2021-09-22 66.23 66.41 65.53 65.63 0.2M
2021-09-21 66.16 66.33 65.51 65.53 0.2M
2021-09-20 65.82 66.02 65.00 65.73 0.3M
2021-09-17 66.39 67.60 66.05 67.13 0.9M
2021-09-16 67.38 67.38 65.63 66.08 0.2M
2021-09-15 67.32 68.07 66.73 66.89 0.2M
2021-09-14 68.18 68.18 66.38 66.99 0.3M
2021-09-13 68.27 68.99 67.59 68.59 0.3M
2021-09-10 69.49 69.57 67.56 67.80 0.2M
2021-09-09 69.79 70.47 69.11 69.16 0.2M
2021-09-08 70.51 70.87 69.51 69.94 0.2M
2021-09-07 71.98 72.44 70.95 71.01 0.1M
2021-09-03 72.49 73.14 71.80 71.98 0.1M
2021-09-02 73.50 73.79 72.69 72.77 0.1M
2021-09-01 74.27 74.27 73.04 73.47 0.1M
2021-08-31 73.62 74.47 73.16 74.00 0.1M
2021-08-30 75.36 75.36 73.26 73.37 0.1M
2021-08-27 72.99 75.38 72.99 75.16 0.2M
2021-08-26 73.97 74.05 72.90 72.91 0.1M
2021-08-25 73.99 74.98 73.81 73.83 0.2M
2021-08-24 74.83 75.03 73.99 74.16 0.1M
2021-08-23 74.36 74.93 74.13 74.60 0.1M
2021-08-20 73.17 74.32 72.93 74.16 0.1M
2021-08-19 72.96 73.61 72.55 73.07 0.2M
2021-08-18 74.06 74.82 73.49 73.59 0.1M
2021-08-17 74.35 75.01 73.53 74.53 0.1M
2021-08-16 74.62 75.15 73.97 75.00 0.1M
2021-08-13 75.48 75.59 74.63 75.12 0.1M
2021-08-12 76.13 76.37 75.33 75.53 0.1M
2021-08-11 75.35 76.02 74.90 76.00 0.1M
2021-08-10 74.19 75.45 73.99 75.45 0.1M
2021-08-09 74.24 75.43 73.75 74.39 0.1M
2021-08-06 73.63 74.74 73.51 74.58 0.2M
2021-08-05 72.03 72.49 71.74 72.48 0.1M
2021-08-04 71.40 72.23 71.37 71.45 0.1M
2021-08-03 71.34 72.64 70.69 72.55 0.2M
2021-08-02 71.95 73.65 71.19 71.37 0.2M
2021-07-30 72.40 73.60 71.29 71.64 0.4M
2021-07-29 73.00 73.10 72.26 72.42 0.1M
2021-07-28 72.02 72.98 71.19 72.45 0.2M
2021-07-27 71.44 72.67 71.40 71.92 0.1M
2021-07-26 72.63 73.58 71.97 72.41 0.1M
2021-07-23 71.42 72.02 70.83 71.76 0.1M
2021-07-22 72.09 72.09 70.40 70.73 0.1M
2021-07-21 72.04 73.20 71.89 72.00 0.1M
2021-07-20 70.81 73.44 70.81 71.47 0.3M
2021-07-19 70.55 71.39 70.05 70.70 0.2M
2021-07-16 74.25 74.25 71.84 72.10 0.1M
2021-07-15 71.89 73.69 71.89 73.67 0.1M
2021-07-14 73.01 73.32 72.00 72.68 0.1M
2021-07-13 73.83 74.56 72.70 72.91 0.1M
2021-07-12 73.11 74.29 72.81 74.26 0.2M
2021-07-09 73.17 74.18 72.88 74.06 0.1M
2021-07-08 72.05 72.94 71.35 71.89 0.2M
2021-07-07 72.71 74.57 72.71 73.44 0.2M
2021-07-06 74.64 74.71 72.76 73.36 0.1M
2021-07-02 76.18 76.18 74.83 74.92 0.1M
2021-07-01 76.09 76.44 75.71 76.11 0.1M
2021-06-30 75.42 76.14 75.32 75.65 0.2M
2021-06-29 76.50 77.01 75.51 75.82 0.1M
2021-06-28 77.87 78.32 75.68 76.07 0.2M
2021-06-25 78.51 79.14 78.21 78.46 0.4M
2021-06-24 77.54 78.38 76.70 78.27 0.1M
2021-06-23 77.70 78.02 77.08 77.18 0.2M
2021-06-22 77.64 78.36 76.51 77.67 0.1M
2021-06-21 76.31 78.59 76.02 77.85 0.2M
2021-06-18 77.40 77.75 75.31 75.38 0.5M
2021-06-17 81.47 81.51 78.02 78.20 0.2M
2021-06-16 79.44 81.53 78.62 81.08 0.2M
2021-06-15 78.70 80.48 78.28 79.76 0.2M
2021-06-14 78.42 79.08 77.92 78.39 0.2M
2021-06-11 79.25 79.62 78.47 78.81 0.1M
2021-06-10 80.62 80.77 78.91 78.95 0.1M
2021-06-09 80.74 81.24 79.81 80.01 0.1M
2021-06-08 80.14 81.75 80.05 81.29 0.1M
2021-06-07 80.51 80.93 80.16 80.77 0.1M
2021-06-04 80.58 80.80 79.82 80.54 0.1M
2021-06-03 80.23 81.05 79.85 80.58 0.1M
2021-06-02 81.77 81.77 80.33 80.33 0.1M
2021-06-01 81.69 82.10 81.08 81.52 0.2M
2021-05-28 80.87 81.67 79.91 81.12 0.1M
2021-05-27 80.78 81.34 80.25 80.87 0.3M
2021-05-26 79.34 80.29 78.80 79.90 0.1M
2021-05-25 80.85 81.61 78.85 78.89 0.2M
2021-05-24 81.84 81.84 80.53 80.81 0.2M
2021-05-21 80.71 81.44 80.24 81.21 0.2M
2021-05-20 79.49 80.61 78.62 80.10 0.2M
2021-05-19 78.57 79.98 77.94 79.91 0.2M
2021-05-18 81.40 81.47 79.33 79.33 0.2M
2021-05-17 80.54 81.62 80.40 81.44 0.1M
2021-05-14 80.42 81.46 80.31 81.12 0.2M
2021-05-13 77.12 80.52 77.12 80.09 0.3M
2021-05-12 79.48 79.58 77.05 77.41 0.2M
2021-05-11 79.38 80.25 78.78 79.04 0.2M
2021-05-10 81.48 82.00 80.10 80.15 0.2M
2021-05-07 80.18 81.11 80.07 80.92 0.1M
2021-05-06 80.40 81.15 79.59 81.15 0.2M
2021-05-05 80.00 80.43 78.89 80.39 0.3M
2021-05-04 78.27 79.92 78.25 79.92 0.2M
2021-05-03 78.14 79.09 77.47 78.69 0.4M
2021-04-30 78.25 79.29 76.81 77.63 1.3M
2021-04-29 78.65 79.80 78.36 78.86 0.3M
2021-04-28 78.24 78.76 77.90 77.91 0.2M
2021-04-27 78.32 78.32 77.10 78.19 0.3M
2021-04-26 79.35 79.75 77.56 77.72 0.2M
2021-04-23 76.33 79.37 75.47 78.57 0.3M
2021-04-22 77.53 77.54 76.16 76.19 0.2M
2021-04-21 75.50 77.34 75.40 77.10 0.2M
2021-04-20 76.91 77.29 75.34 75.58 0.2M
2021-04-19 77.89 78.16 76.63 77.29 0.2M
2021-04-16 78.64 78.71 77.30 77.86 0.1M
2021-04-15 77.61 77.66 75.92 77.61 0.1M
2021-04-14 76.32 78.07 76.32 77.45 0.1M
2021-04-13 77.60 78.07 76.23 76.52 0.2M
2021-04-12 78.72 78.84 77.93 78.22 0.2M
2021-04-09 78.22 78.47 77.53 78.36 0.1M
2021-04-08 76.87 77.88 75.90 77.59 0.3M
2021-04-07 77.07 77.66 76.41 77.29 0.3M
2021-04-06 77.50 77.84 76.51 76.73 0.1M
2021-04-05 78.33 78.73 76.74 77.62 0.2M
2021-04-01 76.43 77.34 75.85 77.30 0.3M
2021-03-31 77.93 78.44 76.70 76.72 0.3M
2021-03-30 78.52 79.71 77.93 78.21 0.2M
2021-03-29 78.43 79.92 77.63 77.80 0.2M
2021-03-26 78.03 79.64 77.60 79.46 0.2M
2021-03-25 75.40 77.56 75.09 77.13 0.2M
2021-03-24 76.02 77.93 75.45 75.48 0.3M
2021-03-23 76.24 76.99 75.11 75.35 0.2M
2021-03-22 78.98 78.98 76.40 77.27 0.2M
2021-03-19 78.98 79.89 77.80 79.67 0.9M
2021-03-18 79.84 81.78 79.05 79.45 0.2M
2021-03-17 79.85 80.44 78.31 78.83 0.2M
2021-03-16 78.94 79.27 77.76 79.23 0.2M
2021-03-15 82.40 82.40 78.82 79.66 0.2M
2021-03-12 81.05 82.53 80.78 82.46 0.3M
2021-03-11 78.94 80.48 78.94 80.43 0.2M
2021-03-10 78.05 80.01 78.05 79.43 0.3M
2021-03-09 77.16 79.45 75.04 78.05 0.3M
2021-03-08 76.36 78.05 75.41 77.76 0.3M
2021-03-05 74.74 75.36 73.64 75.27 0.3M
2021-03-04 73.05 75.26 72.44 73.24 0.2M
2021-03-03 72.28 74.95 72.13 73.16 0.2M
2021-03-02 72.67 72.82 71.45 71.91 0.2M
2021-03-01 72.56 73.05 71.89 72.94 0.2M
2021-02-26 72.15 72.62 70.98 71.19 0.2M
2021-02-25 74.40 74.56 72.33 72.52 0.2M
2021-02-24 72.82 73.99 72.79 73.66 0.2M
2021-02-23 72.06 73.00 71.10 72.28 0.2M
2021-02-22 69.69 71.87 69.47 71.79 0.3M
2021-02-19 70.12 70.21 69.58 70.00 0.3M
2021-02-18 69.68 70.18 69.23 69.67 0.2M
2021-02-17 70.05 70.37 69.55 69.96 0.2M
2021-02-16 70.77 70.86 69.92 70.33 0.2M
2021-02-12 70.10 70.89 69.44 70.05 0.1M
2021-02-11 70.37 71.26 68.97 70.14 0.2M
2021-02-10 71.20 71.40 70.02 70.25 0.3M
2021-02-09 69.22 71.00 69.21 70.98 0.2M
2021-02-08 68.59 69.61 67.74 69.60 0.2M
2021-02-05 68.61 68.64 67.06 68.29 0.2M
2021-02-04 66.87 68.60 66.87 68.18 0.2M
2021-02-03 66.58 66.98 65.73 66.71 0.2M
2021-02-02 66.64 67.42 65.84 66.92 0.3M
2021-02-01 65.24 66.29 64.24 65.98 0.2M
2021-01-29 65.58 66.14 64.33 64.85 0.8M
2021-01-28 66.51 67.10 65.43 65.78 0.4M
2021-01-27 66.19 67.24 64.74 65.53 0.4M
2021-01-26 68.25 68.65 66.81 67.42 0.3M
2021-01-25 69.12 70.62 66.62 67.94 0.5M
2021-01-22 67.45 70.60 66.97 70.58 0.4M
2021-01-21 68.83 69.01 67.40 68.00 0.3M
2021-01-20 68.03 69.18 67.38 68.70 0.3M
2021-01-19 68.88 69.00 67.58 68.25 0.3M
2021-01-15 66.62 68.62 66.61 68.40 0.4M
2021-01-14 66.91 68.55 66.53 68.30 0.3M
2021-01-13 67.06 67.48 66.05 66.34 0.2M
2021-01-12 67.78 68.29 67.13 67.44 0.2M
2021-01-11 66.05 67.41 66.05 67.33 0.2M
2021-01-08 68.21 68.21 65.46 66.70 0.3M
2021-01-07 68.43 68.92 67.68 68.22 0.3M
2021-01-06 65.00 68.99 64.53 67.81 0.5M
2021-01-05 62.02 64.06 62.02 63.23 0.3M
2021-01-04 62.64 63.45 61.24 62.03 0.3M