コミュニティ・ウエスト・バンクシェアーズ (CWBC)

CWBC
🏛️ アメリカ →
20.72
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
2023-12-29 17.30 17.41 17.30 17.39 0.0M
2023-12-28 17.35 17.58 17.35 17.35 0.0M
2023-12-27 17.27 17.49 17.25 17.35 0.0M
2023-12-26 17.46 17.49 17.20 17.35 0.0M
2023-12-22 17.42 17.49 17.20 17.49 0.0M
2023-12-21 17.62 17.62 17.27 17.55 0.0M
2023-12-20 17.24 17.66 17.24 17.55 0.0M
2023-12-19 16.72 17.03 16.70 16.98 0.0M
2023-12-18 16.64 16.72 16.51 16.70 0.0M
2023-12-15 16.08 16.97 16.03 16.95 0.1M
2023-12-14 15.55 16.18 15.51 16.18 0.0M
2023-12-13 15.02 15.34 15.02 15.27 0.0M
2023-12-12 14.96 15.24 14.82 15.02 0.0M
2023-12-11 14.85 15.00 14.80 14.96 0.1M
2023-12-08 14.91 14.93 14.72 14.85 0.0M
2023-12-07 14.99 14.99 14.54 14.82 0.0M
2023-12-06 14.51 14.99 14.51 14.95 0.0M
2023-12-05 13.97 14.53 13.96 14.51 0.0M
2023-12-04 13.91 14.00 13.78 13.96 0.0M
2023-12-01 13.87 14.00 13.81 13.99 0.0M
2023-11-30 13.76 13.90 13.70 13.83 0.0M
2023-11-29 13.93 13.93 13.82 13.83 0.0M
2023-11-28 13.85 13.89 13.81 13.88 0.0M
2023-11-27 13.88 13.90 13.79 13.79 0.0M
2023-11-24 13.83 13.88 13.83 13.85 0.0M
2023-11-22 13.83 13.88 13.70 13.83 0.0M
2023-11-21 13.83 13.83 13.61 13.75 0.0M
2023-11-20 13.83 13.83 13.59 13.79 0.0M
2023-11-17 13.82 13.83 13.53 13.79 0.0M
2023-11-16 13.88 13.88 13.88 13.88 0.0M
2023-11-15 13.10 13.89 13.10 13.24 0.0M
2023-11-14 13.00 13.36 12.91 13.20 0.1M
2023-11-13 12.95 13.10 12.94 12.95 0.0M
2023-11-10 13.15 13.34 12.80 13.10 0.0M
2023-11-09 13.33 13.33 13.01 13.15 0.0M
2023-11-08 13.23 13.24 12.90 12.94 0.1M
2023-11-07 13.10 13.23 12.94 12.94 0.0M
2023-11-06 13.15 13.24 12.94 12.94 0.0M
2023-11-03 13.34 13.34 12.90 12.90 0.0M
2023-11-02 12.69 13.11 12.53 13.00 0.0M
2023-11-01 12.74 12.74 12.61 12.64 0.0M
2023-10-31 12.74 13.08 12.47 12.75 0.0M
2023-10-30 12.71 12.94 12.70 12.73 0.0M
2023-10-27 12.58 12.78 12.20 12.60 0.0M
2023-10-26 12.53 12.79 12.52 12.63 0.0M
2023-10-25 12.50 12.61 12.37 12.53 0.0M
2023-10-24 12.70 12.91 12.34 12.53 0.0M
2023-10-23 12.62 12.76 12.56 12.70 0.0M
2023-10-20 12.76 12.76 12.50 12.68 0.0M
2023-10-19 12.65 12.74 12.55 12.59 0.0M
2023-10-18 11.97 12.50 11.95 12.50 0.0M
2023-10-17 12.20 12.62 12.03 12.03 0.0M
2023-10-16 12.20 12.50 12.10 12.10 0.0M
2023-10-13 12.13 12.24 12.13 12.20 0.0M
2023-10-12 12.00 12.20 12.00 12.18 0.0M
2023-10-11 12.20 12.20 11.50 11.85 0.0M
2023-10-10 12.61 12.61 12.61 12.61 0.0M
2023-10-09 12.75 12.75 12.75 12.75 0.0M
2023-10-06 12.50 12.50 12.50 12.50 0.0M
2023-10-05 12.63 12.75 12.50 12.50 0.0M
2023-10-04 12.93 12.93 12.93 12.93 0.0M
2023-10-03 12.99 12.99 12.93 12.93 0.0M
2023-10-02 12.76 13.10 12.75 13.00 0.0M
2023-09-29 12.60 12.99 12.55 12.99 0.0M
2023-09-28 12.52 12.63 12.52 12.63 0.0M
2023-09-27 12.70 12.70 12.50 12.50 0.0M
2023-09-26 12.66 12.95 12.40 12.40 0.0M
2023-09-25 12.75 12.75 12.73 12.73 0.0M
2023-09-22 12.66 12.66 12.66 12.66 0.0M
2023-09-21 12.66 12.91 12.66 12.66 0.0M
2023-09-20 12.06 12.80 12.06 12.80 0.0M
2023-09-19 12.70 12.70 12.54 12.54 0.0M
2023-09-18 12.50 12.53 12.50 12.52 0.0M
2023-09-15 12.70 12.70 12.34 12.34 0.0M
2023-09-14 12.85 12.85 12.80 12.84 0.0M
2023-09-13 12.80 12.85 12.80 12.80 0.0M
2023-09-12 12.90 12.90 12.80 12.80 0.0M
2023-09-11 12.80 12.80 12.80 12.80 0.0M
2023-09-08 12.80 12.80 12.80 12.80 0.0M
2023-09-07 12.80 13.08 12.80 12.90 0.0M
2023-09-06 13.01 13.01 12.77 12.77 0.0M
2023-09-05 13.08 13.09 12.75 12.75 0.0M
2023-09-01 13.00 13.48 13.00 13.48 0.0M
2023-08-31 13.00 13.40 12.74 12.79 0.0M
2023-08-30 12.90 12.90 12.90 12.90 0.0M
2023-08-29 12.97 13.00 12.95 13.00 0.0M
2023-08-28 12.91 12.91 12.75 12.79 0.0M
2023-08-25 13.00 13.00 13.00 13.00 0.0M
2023-08-24 13.00 13.00 13.00 13.00 0.0M
2023-08-23 12.76 13.00 12.76 13.00 0.0M
2023-08-22 12.91 12.91 12.76 12.76 0.0M
2023-08-21 13.10 13.10 12.91 12.91 0.0M
2023-08-18 13.00 13.32 12.54 13.10 0.0M
2023-08-17 13.10 13.10 13.10 13.10 0.0M
2023-08-16 13.11 13.19 12.80 13.10 0.0M
2023-08-15 13.19 13.25 13.11 13.11 0.0M
2023-08-14 13.36 13.40 13.00 13.19 0.0M
2023-08-11 13.36 13.37 12.61 13.36 0.0M
2023-08-10 13.59 13.59 13.47 13.47 0.0M
2023-08-09 13.93 13.93 13.43 13.43 0.0M
2023-08-08 13.82 13.93 13.56 13.93 0.0M
2023-08-07 13.95 14.00 13.93 14.00 0.0M
2023-08-04 13.65 13.95 13.50 13.94 0.0M
2023-08-03 13.65 13.65 13.65 13.65 0.0M
2023-08-02 13.59 13.59 13.40 13.57 0.0M
2023-08-01 13.50 13.75 13.25 13.75 0.0M
2023-07-31 13.67 13.67 13.67 13.67 0.0M
2023-07-28 13.53 13.53 13.53 13.53 0.0M
2023-07-27 13.84 13.84 13.84 13.84 0.0M
2023-07-26 13.88 13.88 13.88 13.88 0.0M
2023-07-25 13.94 13.94 13.91 13.91 0.0M
2023-07-24 13.94 13.94 13.94 13.94 0.0M
2023-07-21 12.74 13.35 12.74 13.35 0.0M
2023-07-20 13.96 13.96 13.02 13.04 0.0M
2023-07-19 13.30 14.18 13.20 14.18 0.0M
2023-07-18 12.41 12.85 12.41 12.85 0.0M
2023-07-17 12.45 12.45 12.45 12.45 0.0M
2023-07-14 12.50 12.81 12.40 12.41 0.0M
2023-07-13 12.36 12.36 12.36 12.36 0.0M
2023-07-12 12.47 12.49 12.36 12.36 0.0M
2023-07-11 12.35 12.35 12.25 12.25 0.0M
2023-07-10 12.28 12.35 12.22 12.22 0.0M
2023-07-07 12.32 12.32 12.21 12.21 0.0M
2023-07-06 12.33 12.33 12.33 12.33 0.0M
2023-07-05 12.33 12.33 12.33 12.33 0.0M
2023-07-03 12.29 12.29 12.29 12.29 0.0M
2023-06-30 12.10 12.15 12.10 12.15 0.0M
2023-06-29 12.11 12.11 12.11 12.11 0.0M
2023-06-28 12.11 12.11 12.11 12.11 0.0M
2023-06-27 12.24 12.24 12.24 12.24 0.0M
2023-06-26 12.35 12.35 12.35 12.35 0.0M
2023-06-23 12.06 12.35 12.02 12.35 0.0M
2023-06-22 12.00 12.35 11.99 12.34 0.0M
2023-06-21 12.00 12.00 12.00 12.00 0.0M
2023-06-20 12.03 12.28 11.87 12.00 0.0M
2023-06-16 11.95 12.26 11.92 12.26 0.0M
2023-06-15 12.00 12.00 11.92 11.92 0.0M
2023-06-14 12.00 12.02 12.00 12.00 0.0M
2023-06-13 11.75 11.99 11.75 11.99 0.0M
2023-06-12 11.95 11.95 11.65 11.69 0.0M
2023-06-09 11.94 12.50 11.78 12.00 0.0M
2023-06-08 11.85 12.10 11.85 12.10 0.0M
2023-06-07 11.66 11.84 11.60 11.84 0.0M
2023-06-06 11.58 11.75 11.58 11.75 0.0M
2023-06-05 11.75 11.75 11.63 11.63 0.0M
2023-06-02 11.27 11.47 11.27 11.47 0.0M
2023-06-01 11.40 11.40 10.95 10.95 0.0M
2023-05-31 10.95 11.11 10.87 10.97 0.0M
2023-05-30 10.73 10.73 10.73 10.73 0.0M
2023-05-26 10.97 10.99 10.56 10.69 0.0M
2023-05-25 10.69 10.69 10.69 10.69 0.0M
2023-05-24 10.53 10.84 10.51 10.84 0.0M
2023-05-23 10.57 10.70 10.45 10.57 0.0M
2023-05-22 10.57 10.64 10.57 10.57 0.0M
2023-05-19 10.46 10.46 10.46 10.46 0.0M
2023-05-18 10.66 10.69 10.38 10.46 0.0M
2023-05-17 10.72 10.99 10.66 10.67 0.0M
2023-05-16 10.56 10.71 10.56 10.58 0.0M
2023-05-15 10.81 10.81 10.76 10.76 0.0M
2023-05-12 10.70 11.20 10.70 10.76 0.0M
2023-05-11 10.63 10.93 10.61 10.93 0.0M
2023-05-10 10.91 10.91 10.76 10.78 0.0M
2023-05-09 10.90 10.95 10.81 10.81 0.0M
2023-05-08 11.09 11.09 10.90 10.96 0.0M
2023-05-05 11.23 11.30 11.00 11.16 0.0M
2023-05-04 11.40 11.40 11.02 11.05 0.0M
2023-05-03 11.77 12.01 11.51 11.51 0.0M
2023-05-02 12.35 12.35 11.58 11.71 0.0M
2023-05-01 12.59 12.59 12.28 12.28 0.0M
2023-04-28 12.56 12.56 12.36 12.36 0.0M
2023-04-27 12.56 12.60 12.56 12.60 0.0M
2023-04-26 12.56 12.56 12.56 12.56 0.0M
2023-04-25 12.67 12.79 12.50 12.67 0.0M
2023-04-24 12.76 12.79 12.59 12.73 0.0M
2023-04-21 12.80 12.90 12.60 12.80 0.0M
2023-04-20 12.78 12.98 12.78 12.98 0.0M
2023-04-19 12.80 12.85 12.80 12.80 0.0M
2023-04-18 12.80 12.85 12.80 12.80 0.0M
2023-04-17 12.77 12.77 12.77 12.77 0.0M
2023-04-14 12.87 12.88 12.77 12.77 0.0M
2023-04-13 12.62 12.89 12.60 12.89 0.0M
2023-04-12 12.61 12.77 12.61 12.77 0.0M
2023-04-11 12.60 12.72 12.60 12.71 0.0M
2023-04-10 12.61 12.61 12.60 12.60 0.0M
2023-04-06 12.76 12.79 12.55 12.55 0.0M
2023-04-05 12.65 12.77 12.52 12.77 0.0M
2023-04-04 12.69 12.69 12.65 12.65 0.0M
2023-04-03 12.79 13.01 12.63 12.66 0.0M
2023-03-31 13.25 13.27 12.59 12.65 0.0M
2023-03-30 12.75 12.76 12.57 12.61 0.0M
2023-03-29 12.67 13.02 12.67 12.85 0.0M
2023-03-28 12.91 13.00 12.66 12.66 0.0M
2023-03-27 13.40 13.65 13.40 13.45 0.0M
2023-03-24 12.86 12.86 12.76 12.82 0.0M
2023-03-23 12.86 12.97 12.86 12.86 0.0M
2023-03-22 13.27 13.27 12.77 12.85 0.0M
2023-03-21 12.61 13.05 12.61 12.77 0.0M
2023-03-20 12.67 12.67 12.50 12.50 0.0M
2023-03-17 12.37 12.98 12.37 12.60 0.0M
2023-03-16 12.76 12.76 12.25 12.41 0.0M
2023-03-15 12.26 13.00 11.92 12.16 0.0M
2023-03-14 13.50 13.50 12.50 12.71 0.0M
2023-03-13 13.98 13.98 13.22 13.34 0.0M
2023-03-10 14.99 14.99 13.67 13.85 0.0M
2023-03-09 15.01 15.02 14.90 14.90 0.0M
2023-03-08 15.14 15.14 14.96 15.04 0.0M
2023-03-07 15.10 15.13 15.10 15.13 0.0M
2023-03-06 15.11 15.18 15.02 15.06 0.0M
2023-03-03 15.10 15.15 15.00 15.15 0.0M
2023-03-02 15.12 15.23 15.12 15.17 0.0M
2023-03-01 15.18 15.18 15.10 15.11 0.0M
2023-02-28 15.02 15.12 15.02 15.11 0.0M
2023-02-27 14.98 15.05 14.98 15.05 0.0M
2023-02-24 15.10 15.10 15.01 15.01 0.0M
2023-02-23 15.03 15.07 15.01 15.07 0.0M
2023-02-22 15.00 15.09 14.97 15.01 0.0M
2023-02-21 15.10 15.10 15.01 15.01 0.0M
2023-02-17 15.02 15.03 15.02 15.03 0.0M
2023-02-16 15.00 15.02 15.00 15.01 0.0M
2023-02-15 15.01 15.01 15.01 15.01 0.0M
2023-02-14 15.00 15.02 15.00 15.01 0.0M
2023-02-13 15.17 15.17 15.02 15.02 0.0M
2023-02-10 15.06 15.11 14.98 15.03 0.0M
2023-02-09 14.97 15.18 14.97 15.00 0.0M
2023-02-08 15.09 15.17 15.01 15.17 0.0M
2023-02-07 14.98 15.01 14.98 15.01 0.0M
2023-02-06 14.75 14.99 14.75 14.95 0.0M
2023-02-03 14.75 14.90 14.75 14.81 0.0M
2023-02-02 14.75 14.75 14.75 14.75 0.0M
2023-02-01 14.72 14.75 14.70 14.75 0.0M
2023-01-31 14.97 14.98 14.77 14.80 0.0M
2023-01-30 15.00 15.00 15.00 15.00 0.0M
2023-01-27 14.75 15.00 14.75 15.00 0.0M
2023-01-26 14.75 14.75 14.75 14.75 0.0M
2023-01-25 14.75 14.75 14.75 14.75 0.0M
2023-01-24 14.80 14.80 14.75 14.75 0.0M
2023-01-23 14.75 14.80 14.75 14.80 0.0M
2023-01-20 14.76 14.84 14.75 14.84 0.0M
2023-01-19 14.75 14.85 14.75 14.83 0.0M
2023-01-18 14.85 14.85 14.75 14.75 0.0M
2023-01-17 14.80 14.80 14.80 14.80 0.0M
2023-01-13 14.75 14.85 14.75 14.85 0.0M
2023-01-12 14.75 14.75 14.75 14.75 0.0M
2023-01-11 14.80 14.80 14.75 14.75 0.0M
2023-01-10 14.75 14.85 14.75 14.75 0.0M
2023-01-09 14.75 14.80 14.75 14.80 0.0M
2023-01-06 14.75 14.80 14.75 14.80 0.0M
2023-01-05 14.75 14.80 14.72 14.74 0.0M
2023-01-04 14.75 14.75 14.75 14.75 0.0M
2023-01-03 14.75 14.75 14.70 14.75 0.0M