コミュニティ・トラスト・バンコープ (CTBI)

CTBI
🏛️ アメリカ →
54.95
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
2024-12-31 53.59 53.75 52.66 53.03 0.0M
2024-12-30 53.50 53.91 52.75 53.22 0.1M
2024-12-27 54.06 54.63 53.07 53.57 0.0M
2024-12-26 54.16 54.69 53.92 54.42 0.0M
2024-12-24 54.16 54.57 53.94 54.57 0.0M
2024-12-23 54.45 54.65 53.89 54.19 0.0M
2024-12-20 53.35 54.91 53.35 54.39 0.1M
2024-12-19 55.02 56.77 53.57 53.93 0.0M
2024-12-18 57.99 58.03 53.92 54.18 0.1M
2024-12-17 58.18 58.51 57.06 57.57 0.1M
2024-12-16 57.60 58.36 57.21 58.36 0.0M
2024-12-13 58.05 58.52 57.02 57.79 0.1M
2024-12-12 58.98 59.36 57.95 58.39 0.0M
2024-12-11 59.27 59.59 58.08 59.09 0.1M
2024-12-10 58.20 59.22 57.56 58.69 0.0M
2024-12-09 58.61 58.86 57.91 57.91 0.0M
2024-12-06 59.29 59.29 57.99 58.40 0.0M
2024-12-05 59.31 59.62 58.62 58.86 0.0M
2024-12-04 58.41 59.36 57.93 59.24 0.0M
2024-12-03 59.43 59.83 58.25 58.41 0.1M
2024-12-02 59.25 59.58 57.88 59.21 0.1M
2024-11-29 59.22 59.64 58.36 58.98 0.0M
2024-11-27 59.69 59.92 58.93 58.93 0.0M
2024-11-26 59.72 60.12 58.87 59.21 0.0M
2024-11-25 60.43 61.67 59.75 60.07 0.1M
2024-11-22 58.87 59.88 52.98 59.68 0.0M
2024-11-21 57.63 59.19 57.63 58.65 0.0M
2024-11-20 58.22 58.70 56.68 57.68 0.0M
2024-11-19 57.71 58.64 57.33 58.52 0.0M
2024-11-18 58.75 59.63 58.49 58.53 0.1M
2024-11-15 59.79 60.12 58.46 59.04 0.1M
2024-11-14 59.84 60.24 58.65 59.37 0.1M
2024-11-13 60.73 61.60 59.45 59.45 0.1M
2024-11-12 60.36 61.27 59.88 60.08 0.1M
2024-11-11 59.08 61.13 59.08 60.47 0.1M
2024-11-08 57.40 57.93 56.55 57.75 0.1M
2024-11-07 60.34 60.34 56.47 56.87 0.1M
2024-11-06 56.07 61.20 55.50 60.90 0.2M
2024-11-05 51.90 52.87 51.90 52.79 0.0M
2024-11-04 51.75 52.16 50.75 51.70 0.0M
2024-11-01 52.10 52.10 51.44 51.85 0.1M
2024-10-31 52.86 52.86 51.77 51.80 0.1M
2024-10-30 52.00 53.32 51.78 52.73 0.0M
2024-10-29 52.02 52.52 51.80 52.23 0.0M
2024-10-28 51.54 52.81 50.30 52.42 0.1M
2024-10-25 52.55 52.55 50.80 51.25 0.0M
2024-10-24 52.09 53.00 51.50 52.07 0.0M
2024-10-23 51.42 52.26 51.26 52.26 0.0M
2024-10-22 51.33 51.87 51.09 51.85 0.0M
2024-10-21 52.78 53.50 51.02 51.21 0.1M
2024-10-18 52.91 53.04 52.07 52.48 0.0M
2024-10-17 52.15 52.15 50.85 51.48 0.0M
2024-10-16 51.53 52.76 51.00 52.38 0.1M
2024-10-15 50.07 51.93 50.07 50.76 0.0M
2024-10-14 49.68 50.42 49.58 50.03 0.0M
2024-10-11 48.44 49.93 48.44 49.76 0.0M
2024-10-10 47.84 48.24 47.51 48.23 0.0M
2024-10-09 47.70 48.64 47.70 48.30 0.0M
2024-10-08 48.40 48.50 47.80 47.95 0.0M
2024-10-07 48.10 48.19 47.66 48.14 0.0M
2024-10-04 47.96 48.41 47.63 48.39 0.0M
2024-10-03 47.07 47.41 46.55 47.28 0.0M
2024-10-02 47.65 48.29 47.14 47.45 0.0M
2024-10-01 49.30 49.50 47.75 47.81 0.1M
2024-09-30 48.22 49.68 48.22 49.66 0.0M
2024-09-27 48.73 48.84 48.00 48.22 0.0M
2024-09-26 48.53 48.84 48.00 48.17 0.0M
2024-09-25 48.66 48.66 47.64 48.16 0.0M
2024-09-24 49.44 49.55 48.54 48.57 0.1M
2024-09-23 49.32 49.89 48.81 49.17 0.0M
2024-09-20 50.73 50.73 49.11 49.22 0.2M
2024-09-19 50.90 51.20 48.80 51.09 0.0M
2024-09-18 49.21 51.37 48.83 49.92 0.0M
2024-09-17 49.68 50.19 48.09 49.44 0.0M
2024-09-16 48.86 49.39 48.43 49.25 0.0M
2024-09-13 48.24 48.78 47.64 48.60 0.0M
2024-09-12 47.92 48.31 47.50 47.98 0.0M
2024-09-11 47.60 47.80 46.31 47.52 0.0M
2024-09-10 48.32 48.32 47.27 48.03 0.0M
2024-09-09 48.08 48.75 47.75 48.02 0.0M
2024-09-06 49.01 49.01 47.87 48.02 0.0M
2024-09-05 49.25 49.27 48.35 48.83 0.1M
2024-09-04 49.61 49.79 48.96 48.96 0.0M
2024-09-03 50.14 50.53 49.55 49.81 0.0M
2024-08-30 50.22 50.62 49.68 50.50 0.0M
2024-08-29 50.67 50.67 49.86 50.26 0.0M
2024-08-28 50.13 50.52 49.70 50.41 0.0M
2024-08-27 49.76 49.78 49.19 49.59 0.0M
2024-08-26 50.42 51.23 49.75 49.93 0.0M
2024-08-23 48.15 51.13 48.13 50.16 0.0M
2024-08-22 47.35 48.02 46.93 47.73 0.0M
2024-08-21 47.62 47.62 47.11 47.58 0.0M
2024-08-20 47.92 47.92 47.01 47.15 0.0M
2024-08-19 47.81 48.04 47.23 47.92 0.0M
2024-08-16 46.74 47.79 46.74 47.62 0.0M
2024-08-15 46.95 47.53 46.55 46.83 0.0M
2024-08-14 46.07 46.07 45.43 45.94 0.0M
2024-08-13 45.95 46.28 45.15 46.07 0.1M
2024-08-12 45.78 46.74 45.37 45.46 0.0M
2024-08-09 46.22 46.54 45.12 45.51 0.0M
2024-08-08 46.00 46.70 45.62 46.08 0.0M
2024-08-07 46.25 47.16 45.36 45.50 0.1M
2024-08-06 45.75 46.04 45.34 45.66 0.0M
2024-08-05 45.69 46.71 44.70 45.84 0.1M
2024-08-02 47.51 48.14 46.85 47.81 0.1M
2024-08-01 50.76 50.92 48.51 49.15 0.1M
2024-07-31 51.01 52.22 49.77 50.72 0.1M
2024-07-30 50.53 51.38 50.29 51.24 0.1M
2024-07-29 51.95 51.95 49.09 50.41 0.1M
2024-07-26 51.68 52.17 50.92 52.15 0.1M
2024-07-25 50.23 52.22 50.15 51.10 0.1M
2024-07-24 50.77 51.78 50.28 50.38 0.1M
2024-07-23 49.39 51.00 49.39 50.67 0.1M
2024-07-22 48.67 50.13 47.07 49.94 0.1M
2024-07-19 49.09 49.92 48.61 49.02 0.1M
2024-07-18 49.95 50.27 48.41 48.97 0.1M
2024-07-17 47.24 50.00 47.08 49.91 0.1M
2024-07-16 46.63 48.35 46.63 48.33 0.1M
2024-07-15 45.43 46.60 45.42 46.08 0.1M
2024-07-12 44.99 45.50 44.81 44.90 0.1M
2024-07-11 43.27 45.00 43.27 44.80 0.1M
2024-07-10 42.16 43.16 41.93 43.05 0.1M
2024-07-09 41.90 42.00 41.51 41.94 0.1M
2024-07-08 42.31 42.31 41.57 41.90 0.0M
2024-07-05 42.25 42.52 41.50 41.71 0.0M
2024-07-03 43.41 43.41 42.39 42.49 0.0M
2024-07-02 43.57 44.07 43.23 43.50 0.0M
2024-07-01 43.74 44.22 42.54 43.40 0.1M
2024-06-28 42.00 43.97 41.91 43.66 0.2M
2024-06-27 41.57 41.98 41.40 41.96 0.0M
2024-06-26 41.01 41.72 40.72 41.56 0.0M
2024-06-25 41.36 41.40 40.93 41.01 0.0M
2024-06-24 41.33 42.13 41.03 41.36 0.1M
2024-06-21 41.59 41.66 40.87 41.02 0.1M
2024-06-20 41.55 41.80 41.23 41.27 0.0M
2024-06-18 41.47 42.79 41.06 41.93 0.0M
2024-06-17 40.64 41.45 40.29 41.42 0.0M
2024-06-14 40.33 40.83 40.19 40.61 0.0M
2024-06-13 42.06 42.06 40.89 41.28 0.0M
2024-06-12 41.92 43.05 41.86 42.01 0.0M
2024-06-11 40.71 41.32 40.58 41.26 0.0M
2024-06-10 41.92 41.92 41.06 41.10 0.0M
2024-06-07 41.53 42.03 41.47 41.94 0.1M
2024-06-06 41.54 41.91 41.10 41.86 0.0M
2024-06-05 41.42 41.79 41.31 41.79 0.0M
2024-06-04 41.10 41.50 40.75 41.35 0.0M
2024-06-03 42.22 42.22 41.07 41.17 0.0M
2024-05-31 41.85 42.11 41.64 42.11 0.1M
2024-05-30 41.57 41.99 41.32 41.76 0.0M
2024-05-29 41.47 41.50 41.00 41.05 0.0M
2024-05-28 42.90 43.01 41.87 41.97 0.0M
2024-05-24 42.50 42.63 42.30 42.58 0.0M
2024-05-23 43.19 43.19 42.05 42.43 0.0M
2024-05-22 43.31 43.66 43.10 43.25 0.0M
2024-05-21 42.79 43.31 42.37 43.28 0.0M
2024-05-20 44.01 44.07 43.00 43.01 0.0M
2024-05-17 44.20 44.21 43.70 44.02 0.0M
2024-05-16 44.13 44.25 43.84 44.00 0.0M
2024-05-15 44.21 44.30 43.71 44.00 0.0M
2024-05-14 43.95 43.95 42.06 43.90 0.0M
2024-05-13 44.00 44.22 43.46 43.46 0.0M
2024-05-10 44.10 44.22 43.62 44.00 0.0M
2024-05-09 44.17 44.32 42.45 44.30 0.0M
2024-05-08 43.30 44.00 43.19 43.94 0.0M
2024-05-07 43.85 44.30 43.39 43.39 0.1M
2024-05-06 43.83 44.08 43.57 43.83 0.0M
2024-05-03 43.50 43.67 43.10 43.62 0.0M
2024-05-02 42.82 43.29 42.74 43.19 0.0M
2024-05-01 42.24 43.30 42.24 42.71 0.0M
2024-04-30 41.75 42.29 41.33 42.01 0.0M
2024-04-29 42.56 42.93 41.94 42.03 0.0M
2024-04-26 42.75 42.97 42.49 42.64 0.0M
2024-04-25 42.89 42.89 42.36 42.77 0.0M
2024-04-24 42.63 43.46 42.43 43.34 0.0M
2024-04-23 42.23 43.42 41.65 42.94 0.1M
2024-04-22 41.94 42.43 41.74 42.11 0.0M
2024-04-19 40.41 41.82 40.41 41.82 0.0M
2024-04-18 39.72 40.97 39.72 40.65 0.0M
2024-04-17 40.23 40.23 39.48 39.60 0.0M
2024-04-16 39.72 39.87 39.28 39.49 0.0M
2024-04-15 40.03 40.51 39.55 39.91 0.0M
2024-04-12 39.77 40.13 39.63 40.06 0.0M
2024-04-11 40.23 40.23 39.53 40.03 0.0M
2024-04-10 41.57 41.57 39.79 40.16 0.1M
2024-04-09 41.80 42.27 41.80 42.15 0.0M
2024-04-08 41.12 41.77 41.08 41.54 0.0M
2024-04-05 40.59 41.14 40.42 41.03 0.0M
2024-04-04 41.13 41.57 40.74 40.80 0.0M
2024-04-03 40.84 41.22 40.70 41.00 0.0M
2024-04-02 41.30 41.99 40.94 41.02 0.0M
2024-04-01 42.29 42.29 41.53 41.68 0.1M
2024-03-28 42.44 42.81 41.66 42.65 0.1M
2024-03-27 40.53 42.37 40.38 42.36 0.1M
2024-03-26 40.68 40.81 39.95 39.95 0.1M
2024-03-25 40.50 40.86 40.41 40.68 0.0M
2024-03-22 41.00 41.09 40.25 40.37 0.0M
2024-03-21 40.55 41.00 40.46 40.96 0.0M
2024-03-20 38.69 40.75 38.53 40.54 0.1M
2024-03-19 38.76 39.12 38.76 38.85 0.1M
2024-03-18 39.24 39.29 38.54 38.63 0.0M
2024-03-15 38.88 39.77 38.88 39.16 0.2M
2024-03-14 39.99 39.99 38.69 38.95 0.0M
2024-03-13 40.57 40.95 40.24 40.46 0.0M
2024-03-12 41.03 41.03 40.45 40.66 0.0M
2024-03-11 41.02 41.25 40.86 41.13 0.0M
2024-03-08 41.09 41.45 40.66 40.89 0.0M
2024-03-07 40.95 40.97 40.49 40.72 0.0M
2024-03-06 40.36 40.90 39.64 40.62 0.1M
2024-03-05 39.30 40.41 39.30 40.36 0.1M
2024-03-04 39.57 40.20 39.45 39.57 0.0M
2024-03-01 39.58 39.75 38.74 39.28 0.1M
2024-02-29 39.97 40.48 39.37 39.76 0.1M
2024-02-28 39.45 39.67 39.13 39.23 0.0M
2024-02-27 39.69 40.24 39.50 39.84 0.0M
2024-02-26 39.68 39.89 39.14 39.28 0.0M
2024-02-23 39.94 40.33 39.07 39.93 0.0M
2024-02-22 40.52 41.01 39.68 39.97 0.0M
2024-02-21 41.00 41.25 40.32 40.69 0.0M
2024-02-20 41.00 41.64 40.88 41.00 0.1M
2024-02-16 41.11 41.50 40.84 41.29 0.0M
2024-02-15 39.94 41.28 39.62 41.19 0.0M
2024-02-14 39.29 39.88 38.93 39.60 0.0M
2024-02-13 40.08 40.08 38.44 38.93 0.1M
2024-02-12 40.25 41.16 40.25 40.75 0.1M
2024-02-09 39.53 40.36 39.12 40.13 0.0M
2024-02-08 39.27 39.83 39.17 39.54 0.0M
2024-02-07 39.86 39.86 38.93 39.35 0.1M
2024-02-06 40.20 40.49 39.68 39.92 0.1M
2024-02-05 41.00 41.10 40.42 40.43 0.1M
2024-02-02 41.00 41.62 40.95 41.07 0.0M
2024-02-01 41.51 41.75 40.09 41.31 0.1M
2024-01-31 41.95 42.17 41.29 41.50 0.1M
2024-01-30 42.10 42.31 41.92 42.05 0.0M
2024-01-29 41.77 42.19 41.44 42.00 0.1M
2024-01-26 42.50 42.80 41.86 41.86 0.0M
2024-01-25 42.13 42.13 41.06 42.07 0.1M
2024-01-24 41.65 42.08 41.43 41.68 0.0M
2024-01-23 42.15 42.23 41.22 41.29 0.0M
2024-01-22 40.64 42.00 40.64 42.00 0.0M
2024-01-19 39.80 40.80 39.38 40.64 0.0M
2024-01-18 39.54 39.70 39.20 39.54 0.0M
2024-01-17 39.36 40.01 39.00 39.67 0.0M
2024-01-16 40.50 40.66 39.95 40.28 0.0M
2024-01-12 41.65 41.65 40.55 40.82 0.0M
2024-01-11 41.36 41.61 40.31 41.17 0.0M
2024-01-10 41.32 42.10 41.15 41.66 0.0M
2024-01-09 41.75 41.89 41.35 41.54 0.0M
2024-01-08 42.54 42.54 41.62 42.19 0.0M
2024-01-05 42.70 43.32 42.45 42.55 0.0M
2024-01-04 42.91 43.39 42.82 42.85 0.0M
2024-01-03 43.81 44.13 42.71 42.73 0.1M
2024-01-02 43.88 44.38 43.59 43.98 0.1M