Carsales.Com Ltd ADR (CSXXY)

CSXXY
🏛️ アメリカ →
49.34
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 37.71 37.71 37.71 37.71 0.0M
2021-12-30 37.30 37.30 37.30 37.30 0.0M
2021-12-29 36.71 38.01 36.71 38.01 0.0M
2021-12-28 36.96 36.96 35.67 35.67 0.0M
2021-12-27 36.70 36.70 36.70 36.70 0.0M
2021-12-23 36.42 36.42 36.42 36.42 0.0M
2021-12-22 34.97 37.49 34.97 37.49 0.0M
2021-12-21 35.53 35.53 35.53 35.53 0.0M
2021-12-20 35.38 35.38 33.84 33.84 0.0M
2021-12-17 35.00 35.51 35.00 35.30 0.0M
2021-12-16 36.23 36.85 36.23 36.85 0.0M
2021-12-15 36.44 37.65 36.44 37.65 0.0M
2021-12-14 37.38 37.38 37.38 37.38 0.0M
2021-12-13 37.77 37.77 37.55 37.55 0.0M
2021-12-10 37.88 38.86 37.88 38.86 0.0M
2021-12-09 37.75 37.75 37.74 37.74 0.0M
2021-12-08 37.24 37.24 37.24 37.24 0.0M
2021-12-07 35.97 35.97 35.20 35.20 0.0M
2021-12-06 35.88 36.73 35.88 36.56 0.0M
2021-12-03 35.00 35.00 35.00 35.00 0.0M
2021-12-01 37.02 37.02 37.02 37.02 0.0M
2021-11-30 37.50 37.50 36.22 36.22 0.0M
2021-11-29 35.87 36.57 35.87 36.57 0.0M
2021-11-26 35.73 35.73 35.73 35.73 0.0M
2021-11-24 35.85 35.85 35.85 35.85 0.0M
2021-11-23 35.98 36.94 35.98 36.94 0.0M
2021-11-22 36.57 36.57 36.57 36.57 0.0M
2021-11-19 36.07 36.07 36.07 36.07 0.0M
2021-11-18 37.28 37.28 37.28 37.28 0.0M
2021-11-17 37.52 37.52 37.32 37.48 0.0M
2021-11-16 37.55 37.55 36.68 36.68 0.0M
2021-11-15 36.75 36.75 36.75 36.75 0.0M
2021-11-12 36.90 36.90 36.90 36.90 0.0M
2021-11-11 35.75 37.47 35.75 37.47 0.1M
2021-11-10 36.35 36.35 36.03 36.03 0.0M
2021-11-08 37.48 37.66 36.56 36.83 0.0M
2021-11-05 38.08 38.08 38.08 38.08 0.0M
2021-11-04 38.24 38.24 36.65 36.65 0.0M
2021-11-03 37.91 37.91 37.91 37.91 0.0M
2021-11-02 38.74 38.74 37.33 37.95 0.0M
2021-11-01 38.12 38.12 37.01 37.01 0.0M
2021-10-29 37.44 37.44 37.44 37.44 0.0M
2021-10-28 38.54 38.61 38.54 38.61 0.0M
2021-10-27 37.97 37.97 37.97 37.97 0.0M
2021-10-26 36.28 37.15 36.28 37.15 0.0M
2021-10-25 38.09 38.09 38.09 38.09 0.0M
2021-10-22 37.23 37.23 37.23 37.23 0.0M
2021-10-21 37.13 37.13 37.13 37.13 0.0M
2021-10-20 37.88 37.88 37.81 37.81 0.0M
2021-10-19 36.55 36.55 36.55 36.55 0.0M
2021-10-18 36.48 37.35 36.48 37.35 0.0M
2021-10-15 35.36 37.20 35.36 37.20 0.0M
2021-10-14 37.81 38.48 37.78 38.48 0.0M
2021-10-13 35.00 36.67 35.00 36.67 0.0M
2021-10-12 36.15 36.77 36.15 36.77 0.0M
2021-10-11 36.41 37.66 36.41 37.66 0.0M
2021-10-08 35.55 36.55 35.55 36.52 0.0M
2021-10-07 36.99 36.99 36.24 36.24 0.0M
2021-10-06 35.66 35.66 35.17 35.17 0.0M
2021-10-05 36.26 36.87 36.26 36.87 0.0M
2021-10-04 36.15 36.15 36.15 36.15 0.0M
2021-10-01 35.41 35.41 35.41 35.41 0.0M
2021-09-30 36.94 37.85 36.94 37.85 0.0M
2021-09-29 36.50 36.50 35.73 35.73 0.0M
2021-09-28 35.13 35.97 35.13 35.97 0.0M
2021-09-24 39.03 39.03 36.80 36.80 0.0M
2021-09-23 39.82 39.82 37.85 37.85 0.0M
2021-09-22 35.92 38.64 35.92 38.64 0.0M
2021-09-21 37.29 37.29 37.29 37.29 0.0M
2021-09-20 37.05 37.05 37.05 37.05 0.0M
2021-09-17 38.09 38.09 36.44 37.84 0.0M
2021-09-16 37.45 37.45 37.42 37.42 0.0M
2021-09-15 36.20 38.57 36.20 38.57 0.0M
2021-09-14 36.89 37.12 36.70 36.70 0.0M
2021-09-13 36.68 36.68 36.68 36.68 0.0M
2021-09-10 37.59 38.67 37.38 38.67 0.0M
2021-09-09 37.25 37.25 37.25 37.25 0.0M
2021-09-08 38.28 38.28 38.28 38.28 0.0M
2021-09-07 39.71 39.71 38.60 38.60 0.0M
2021-09-03 39.08 39.08 38.73 38.73 0.0M
2021-09-02 38.81 38.81 37.67 37.67 0.0M
2021-09-01 37.10 37.10 37.10 37.10 0.0M
2021-08-31 36.91 36.97 36.91 36.97 0.0M
2021-08-30 36.12 37.12 36.12 37.12 0.0M
2021-08-27 36.28 36.28 36.28 36.28 0.0M
2021-08-26 34.72 35.87 34.72 35.87 0.0M
2021-08-25 35.28 35.28 35.28 35.28 0.0M
2021-08-23 37.64 37.64 37.64 37.64 0.0M
2021-08-20 35.97 35.97 35.97 35.97 0.0M
2021-08-19 36.14 36.14 36.14 36.14 0.0M
2021-08-18 34.73 34.73 34.73 34.73 0.0M
2021-08-17 35.59 36.51 35.59 36.51 0.0M
2021-08-16 35.31 35.31 33.61 33.61 0.0M
2021-08-13 31.70 31.70 31.70 31.70 0.0M
2021-08-11 34.53 34.53 34.53 34.53 0.0M
2021-08-09 33.33 34.25 33.33 34.25 0.0M
2021-08-06 34.28 34.28 33.56 33.56 0.0M
2021-08-05 33.43 33.43 33.43 33.43 0.0M
2021-08-04 32.48 32.48 31.53 31.53 0.0M
2021-08-03 32.80 32.80 32.06 32.06 0.0M
2021-08-02 33.64 33.64 33.64 33.64 0.0M
2021-07-30 33.79 33.79 33.39 33.39 0.0M
2021-07-29 32.98 33.79 31.42 31.42 0.0M
2021-07-28 32.44 32.88 32.44 32.88 0.0M
2021-07-27 31.18 31.38 30.21 30.21 0.0M
2021-07-26 33.84 33.84 33.63 33.63 0.0M
2021-07-23 32.59 32.59 32.59 32.59 0.0M
2021-07-22 31.77 31.77 31.77 31.77 0.0M
2021-07-21 31.00 32.10 30.60 32.10 0.0M
2021-07-20 31.68 32.26 31.68 32.26 0.0M
2021-07-19 31.18 32.10 31.18 32.10 0.0M
2021-07-16 32.73 32.73 32.03 32.03 0.0M
2021-07-15 30.99 31.30 30.99 31.30 0.0M
2021-07-14 30.53 33.25 30.48 32.57 0.0M
2021-07-13 32.78 32.99 32.57 32.57 0.0M
2021-07-12 32.38 32.38 32.38 32.38 0.0M
2021-07-09 32.30 32.75 32.30 32.75 0.0M
2021-07-08 30.45 32.35 30.45 30.86 0.0M
2021-07-07 31.67 32.83 31.67 32.18 0.0M
2021-07-06 31.95 31.95 31.95 31.95 0.0M
2021-07-02 31.95 31.95 31.95 31.95 0.0M
2021-07-01 30.20 30.20 30.20 30.20 0.0M
2021-06-30 30.70 30.70 30.70 30.70 0.0M
2021-06-29 30.62 30.62 28.74 28.74 0.0M
2021-06-28 29.82 30.57 29.80 29.80 0.0M
2021-06-25 30.02 30.02 29.91 29.91 0.0M
2021-06-24 29.94 29.94 28.97 28.97 0.0M
2021-06-23 30.85 30.85 30.38 30.38 0.0M
2021-06-22 30.38 30.38 28.72 28.72 0.0M
2021-06-21 30.30 30.30 29.09 29.09 0.0M
2021-06-18 29.95 29.95 28.15 28.15 0.0M
2021-06-17 30.16 30.16 28.01 28.01 0.0M
2021-06-16 30.00 30.00 29.50 29.50 0.0M
2021-06-15 29.36 29.89 26.97 29.86 0.0M
2021-06-14 27.76 30.37 27.76 30.37 0.0M
2021-06-11 29.90 29.90 29.90 29.90 0.0M
2021-06-10 32.52 42.03 29.86 42.03 0.0M
2021-06-09 30.99 30.99 30.99 30.99 0.0M
2021-06-08 30.44 30.44 30.44 30.44 0.0M
2021-06-07 30.69 30.69 30.35 30.35 0.0M
2021-06-04 30.54 30.88 28.52 28.52 0.0M
2021-06-03 28.26 30.49 28.26 30.45 0.0M
2021-06-02 29.88 30.23 29.06 29.06 0.0M
2021-06-01 28.34 31.39 28.34 31.29 0.0M
2021-05-28 30.78 30.78 30.57 30.77 0.0M
2021-05-27 30.35 31.01 30.15 30.43 0.0M
2021-05-26 29.01 29.01 29.01 29.01 0.0M
2021-05-25 28.89 29.02 28.89 29.02 0.0M
2021-05-24 27.38 28.00 27.38 28.00 0.0M
2021-05-21 27.52 28.49 26.56 28.29 0.0M
2021-05-20 27.25 28.21 27.25 28.21 0.0M
2021-05-19 26.68 26.68 26.68 26.68 0.0M
2021-05-18 28.04 28.14 27.84 28.14 0.0M
2021-05-17 27.39 27.39 26.61 26.62 0.0M
2021-05-14 30.25 30.25 29.72 29.72 0.0M
2021-05-13 29.24 30.13 29.24 30.13 0.0M
2021-05-12 29.82 29.82 27.30 27.30 0.0M
2021-05-11 30.34 30.34 30.29 30.29 0.0M
2021-05-10 30.95 30.95 30.95 30.95 0.0M
2021-05-07 31.93 31.93 30.75 31.88 0.0M
2021-05-06 31.26 31.26 29.33 29.33 0.0M
2021-05-05 30.19 30.19 29.18 29.18 0.0M
2021-05-04 29.55 30.53 29.55 30.53 0.0M
2021-05-03 30.18 30.82 30.18 30.22 0.0M
2021-04-30 30.55 31.43 30.55 30.77 0.0M
2021-04-29 31.26 31.26 30.94 30.94 0.0M
2021-04-28 31.00 31.12 30.50 31.12 0.1M
2021-04-27 30.98 31.50 30.23 31.49 0.0M
2021-04-26 31.29 31.29 30.43 30.43 0.0M
2021-04-23 30.62 31.00 30.21 30.86 0.0M
2021-04-22 30.84 31.17 30.84 31.17 0.0M
2021-04-21 31.49 31.49 31.49 31.49 0.0M
2021-04-20 32.19 32.19 30.73 32.18 0.0M
2021-04-19 31.50 32.37 31.50 32.37 0.0M
2021-04-16 32.39 32.39 30.68 30.68 0.0M
2021-04-15 31.26 31.27 31.26 31.27 0.0M
2021-04-14 31.14 31.14 30.44 30.44 0.0M
2021-04-13 29.82 29.82 29.82 29.82 0.0M
2021-04-12 28.88 30.40 28.88 30.40 0.0M
2021-04-09 30.09 30.27 29.52 30.27 0.0M
2021-04-08 28.80 29.02 28.80 29.02 0.0M
2021-04-07 28.24 29.00 28.24 29.00 0.0M
2021-04-06 29.04 29.04 29.04 29.04 0.0M
2021-04-05 28.07 28.42 28.07 28.42 0.0M
2021-04-01 28.29 28.29 28.29 28.29 0.0M
2021-03-31 27.62 27.62 27.62 27.62 0.0M
2021-03-30 26.36 27.06 26.34 27.06 0.0M
2021-03-29 26.64 27.42 26.64 26.64 0.0M
2021-03-26 27.81 28.91 27.68 28.73 0.0M
2021-03-25 28.00 28.00 28.00 28.00 0.0M
2021-03-24 27.81 27.81 27.77 27.77 0.0M
2021-03-23 27.75 28.53 27.75 28.53 0.0M
2021-03-22 29.11 29.11 29.11 29.11 0.0M
2021-03-19 28.14 28.88 28.14 28.88 0.0M
2021-03-18 29.38 29.38 28.48 28.48 0.0M
2021-03-17 29.39 29.39 29.39 29.39 0.0M
2021-03-16 28.95 29.62 28.43 29.62 0.0M
2021-03-15 28.61 28.61 28.61 28.61 0.0M
2021-03-12 28.55 28.55 28.55 28.55 0.0M
2021-03-11 28.61 28.61 28.61 28.61 0.0M
2021-03-10 28.41 29.02 28.28 28.33 0.0M
2021-03-09 27.56 28.45 27.56 28.45 0.0M
2021-03-08 28.06 28.72 27.85 28.72 0.0M
2021-03-05 28.49 29.30 28.49 29.30 0.0M
2021-03-04 30.35 30.37 30.35 30.37 0.0M
2021-03-03 29.05 30.69 29.05 30.69 0.0M
2021-03-02 30.52 30.52 30.52 30.52 0.0M
2021-03-01 28.97 30.61 28.97 30.61 0.0M
2021-02-26 29.22 29.88 28.73 28.73 0.0M
2021-02-25 29.42 30.85 29.42 29.52 0.0M
2021-02-24 30.16 31.50 30.16 31.49 0.0M
2021-02-23 31.14 31.14 31.12 31.12 0.0M
2021-02-22 31.48 32.50 31.48 31.89 0.0M
2021-02-19 33.72 33.72 32.88 33.62 0.0M
2021-02-18 33.99 34.70 33.99 34.70 0.0M
2021-02-17 33.62 34.53 32.92 32.92 0.0M
2021-02-16 34.37 35.25 34.37 35.25 0.0M
2021-02-12 32.91 33.61 32.91 32.97 0.0M
2021-02-11 32.40 32.90 32.40 32.90 0.1M
2021-02-10 32.74 33.53 32.48 32.94 0.0M
2021-02-09 33.22 33.22 33.20 33.20 0.0M
2021-02-08 33.84 34.04 32.47 32.47 0.0M
2021-02-05 33.40 34.24 33.40 34.24 0.0M
2021-02-04 32.49 33.46 31.90 31.90 0.0M
2021-02-03 32.37 33.11 32.37 33.11 0.0M
2021-02-02 30.43 31.30 30.43 31.30 0.0M
2021-02-01 29.94 30.82 29.94 30.01 0.0M
2021-01-29 29.25 30.44 29.25 30.07 0.0M
2021-01-28 29.98 29.98 29.94 29.94 0.0M
2021-01-27 30.65 30.65 28.97 28.97 0.0M
2021-01-26 30.37 30.96 30.22 30.96 0.0M
2021-01-25 29.92 30.59 29.92 30.59 0.0M
2021-01-22 29.55 30.33 29.55 30.11 0.0M
2021-01-21 30.43 30.43 29.92 29.92 0.0M
2021-01-20 29.43 30.05 29.27 29.27 0.0M
2021-01-19 30.87 30.87 30.09 30.84 0.0M
2021-01-15 29.44 30.00 29.44 30.00 0.0M
2021-01-14 30.43 30.62 30.43 30.60 0.0M
2021-01-13 30.68 30.68 30.68 30.68 0.0M
2021-01-12 30.57 31.08 30.44 31.08 0.0M
2021-01-11 30.69 30.69 29.54 29.54 0.0M
2021-01-08 30.53 31.27 30.01 30.01 0.0M
2021-01-07 30.11 30.87 29.33 29.33 0.0M
2021-01-06 31.19 31.19 31.19 31.19 0.0M
2021-01-05 31.34 31.34 31.34 31.34 0.0M
2021-01-04 31.61 31.85 31.61 31.85 0.0M