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
2022-12-28 27.91 27.91 27.91 27.91 0.0M
2022-12-27 28.90 28.90 28.90 28.90 0.0M
2022-12-23 26.53 27.65 26.53 27.65 0.0M
2022-12-22 26.39 26.39 26.39 26.39 0.0M
2022-12-21 27.49 28.16 27.49 28.16 0.0M
2022-12-19 28.78 28.78 28.78 28.78 0.0M
2022-12-16 29.14 29.14 29.14 29.14 0.0M
2022-12-15 28.50 28.50 27.98 28.49 0.1M
2022-12-14 28.90 30.05 28.80 29.57 0.0M
2022-12-13 28.99 30.79 28.99 30.79 0.0M
2022-12-12 28.83 30.21 28.83 30.21 0.0M
2022-12-09 29.57 30.41 29.57 30.41 0.0M
2022-12-08 29.61 30.39 29.61 30.39 0.0M
2022-12-06 30.52 30.52 30.52 30.52 0.0M
2022-12-05 31.19 31.25 30.43 31.25 0.0M
2022-12-02 31.86 31.86 31.86 31.86 0.0M
2022-12-01 31.57 31.57 31.57 31.57 0.0M
2022-11-30 29.72 30.42 29.72 30.42 0.0M
2022-11-28 29.27 29.27 28.77 28.77 0.0M
2022-11-25 29.79 29.79 29.79 29.79 0.0M
2022-11-23 28.34 28.34 28.34 28.34 0.0M
2022-11-21 28.28 28.28 28.28 28.28 0.0M
2022-11-18 28.34 28.95 28.34 28.95 0.0M
2022-11-17 27.85 28.84 27.85 28.84 0.0M
2022-11-16 28.70 28.70 28.70 28.70 0.0M
2022-11-15 28.94 28.95 28.94 28.95 0.0M
2022-11-14 28.59 29.59 28.06 28.06 0.0M
2022-11-11 28.14 28.40 28.09 28.09 0.0M
2022-11-10 26.60 27.00 26.36 27.00 0.0M
2022-11-09 26.05 26.25 26.05 26.25 0.0M
2022-11-08 26.52 26.52 26.52 26.52 0.0M
2022-11-07 27.02 27.02 27.02 27.02 0.0M
2022-11-04 26.95 26.95 26.95 26.95 0.0M
2022-11-03 26.05 26.30 25.29 25.79 0.0M
2022-11-02 26.75 26.75 26.65 26.65 0.0M
2022-11-01 26.92 26.92 25.79 26.27 0.1M
2022-10-31 24.61 25.90 24.61 25.45 0.0M
2022-10-28 25.72 25.72 25.72 25.72 0.0M
2022-10-27 24.96 25.70 24.56 24.56 0.0M
2022-10-26 25.91 25.91 25.47 25.89 0.0M
2022-10-25 25.36 25.36 25.36 25.36 0.0M
2022-10-24 23.61 24.74 23.56 24.74 0.0M
2022-10-21 24.55 24.55 24.46 24.46 0.0M
2022-10-20 23.42 24.46 23.42 24.46 0.0M
2022-10-19 24.46 24.65 24.46 24.65 0.0M
2022-10-18 24.93 24.93 24.93 24.93 0.0M
2022-10-17 24.50 24.50 24.50 24.50 0.0M
2022-10-14 22.54 23.79 22.54 23.79 0.0M
2022-10-13 22.82 23.77 22.82 22.96 0.0M
2022-10-12 23.16 23.16 23.16 23.16 0.0M
2022-10-11 23.67 23.67 23.67 23.67 0.0M
2022-10-10 24.10 24.14 23.66 24.14 0.0M
2022-10-07 24.76 24.77 24.76 24.77 0.0M
2022-10-06 25.37 25.37 25.05 25.05 0.0M
2022-10-05 25.59 25.59 25.59 25.59 0.0M
2022-10-04 24.71 25.14 24.71 25.14 0.0M
2022-10-03 24.35 24.60 24.10 24.50 0.1M
2022-09-30 24.61 24.61 23.56 24.43 0.0M
2022-09-29 25.97 25.97 25.97 25.97 0.0M
2022-09-28 26.61 26.61 26.42 26.42 0.0M
2022-09-27 25.80 25.80 25.48 25.48 0.0M
2022-09-26 26.30 26.30 26.30 26.30 0.0M
2022-09-23 24.48 25.54 24.48 24.48 0.0M
2022-09-22 25.91 27.38 25.91 26.29 0.0M
2022-09-21 25.85 26.37 25.85 26.37 0.0M
2022-09-20 26.37 28.50 26.37 28.50 0.0M
2022-09-19 27.77 27.77 27.77 27.77 0.0M
2022-09-16 28.30 28.30 28.30 28.30 0.0M
2022-09-15 27.81 28.97 27.81 28.97 0.0M
2022-09-14 28.89 28.89 28.89 28.89 0.0M
2022-09-13 28.52 29.61 28.52 29.61 0.0M
2022-09-12 30.30 30.30 30.30 30.30 0.0M
2022-09-09 30.36 30.36 30.36 30.36 0.0M
2022-09-08 29.89 29.89 28.80 28.80 0.0M
2022-09-07 27.71 29.64 27.71 29.64 0.0M
2022-09-06 27.80 29.49 27.80 29.49 0.0M
2022-09-02 29.18 29.18 29.18 29.18 0.0M
2022-09-01 29.33 30.25 29.33 29.52 0.0M
2022-08-31 31.27 31.27 30.14 30.14 0.0M
2022-08-30 29.93 30.43 29.93 30.43 0.0M
2022-08-29 29.74 30.55 29.21 30.55 0.0M
2022-08-26 31.06 31.06 29.97 29.97 0.0M
2022-08-25 29.91 31.44 29.91 31.44 0.0M
2022-08-24 30.86 30.86 30.86 30.86 0.0M
2022-08-23 28.99 28.99 28.99 28.99 0.0M
2022-08-22 30.02 30.02 30.02 30.02 0.0M
2022-08-19 28.70 28.70 28.70 28.70 0.0M
2022-08-18 30.48 30.48 29.93 29.93 0.0M
2022-08-17 29.58 30.61 29.58 29.58 0.0M
2022-08-16 31.54 33.30 29.76 29.76 0.0M
2022-08-15 31.25 32.47 31.25 32.27 0.0M
2022-08-12 29.91 31.87 29.91 31.87 0.0M
2022-08-11 29.89 31.70 29.89 31.09 0.0M
2022-08-10 30.73 30.73 30.73 30.73 0.0M
2022-08-08 29.86 30.62 28.80 30.62 0.0M
2022-08-05 30.11 30.84 30.11 30.84 0.0M
2022-08-04 30.65 30.65 29.02 29.97 0.0M
2022-08-03 29.59 29.59 28.92 28.92 0.0M
2022-08-02 29.20 29.20 29.20 29.20 0.0M
2022-08-01 28.98 28.98 27.96 28.98 0.0M
2022-07-29 28.82 28.82 28.82 28.82 0.0M
2022-07-28 28.64 28.64 28.64 28.64 0.0M
2022-07-26 27.83 27.83 26.86 26.86 0.0M
2022-07-25 27.05 28.00 27.05 28.00 0.0M
2022-07-22 26.75 27.82 26.75 27.82 0.0M
2022-07-21 27.87 27.87 27.87 27.87 0.0M
2022-07-20 26.71 27.57 26.71 27.57 0.0M
2022-07-19 26.86 26.86 26.86 26.86 0.0M
2022-07-18 24.91 26.90 24.91 26.25 0.0M
2022-07-15 25.86 25.86 24.82 25.86 0.0M
2022-07-14 26.05 26.11 26.05 26.11 0.0M
2022-07-13 25.98 25.98 25.98 25.98 0.0M
2022-07-12 25.11 25.18 25.11 25.18 0.0M
2022-07-11 26.00 26.11 25.86 26.11 0.0M
2022-07-08 25.81 27.00 25.81 26.14 0.0M
2022-07-07 27.32 27.79 27.32 27.79 0.0M
2022-07-06 25.97 26.69 25.77 25.77 0.0M
2022-07-05 26.54 26.54 24.82 25.07 0.0M
2022-07-01 25.43 25.43 25.43 25.43 0.0M
2022-06-30 24.82 25.66 24.82 25.66 0.0M
2022-06-29 24.82 25.64 24.82 25.64 0.0M
2022-06-28 28.73 28.73 27.28 27.28 0.0M
2022-06-27 29.05 29.05 27.28 27.28 0.0M
2022-06-24 29.09 29.09 28.10 28.10 0.0M
2022-06-23 27.75 27.75 26.60 26.60 0.0M
2022-06-22 27.22 28.20 27.22 27.22 0.0M
2022-06-21 28.34 28.34 27.63 27.63 0.0M
2022-06-17 26.72 27.20 26.63 27.13 0.0M
2022-06-16 25.10 25.16 24.86 24.87 0.0M
2022-06-15 25.26 25.98 25.12 25.12 0.0M
2022-06-14 26.22 26.67 25.26 25.28 0.0M
2022-06-13 26.63 27.58 25.60 25.60 0.0M
2022-06-10 26.55 27.33 26.06 26.70 0.0M
2022-06-09 26.56 27.27 26.56 27.27 0.0M
2022-06-08 27.60 27.60 27.60 27.60 0.0M
2022-06-07 27.14 27.14 27.14 27.14 0.0M
2022-06-06 27.75 27.75 27.75 27.75 0.0M
2022-06-03 27.39 28.65 27.39 28.65 0.0M
2022-06-02 28.11 28.11 28.11 28.11 0.0M
2022-06-01 28.70 29.10 28.70 29.10 0.0M
2022-05-31 29.52 29.52 29.52 29.52 0.0M
2022-05-27 28.01 28.43 28.01 28.43 0.0M
2022-05-25 27.29 27.29 27.29 27.29 0.0M
2022-05-24 27.09 27.09 27.09 27.09 0.0M
2022-05-23 27.51 28.32 27.51 28.32 0.0M
2022-05-20 27.93 27.93 27.39 27.39 0.0M
2022-05-19 25.94 26.62 25.94 26.62 0.0M
2022-05-18 27.36 27.36 27.36 27.36 0.0M
2022-05-17 27.46 27.46 26.85 26.85 0.0M
2022-05-16 27.47 27.57 27.39 27.57 0.0M
2022-05-13 26.84 26.84 26.84 26.84 0.0M
2022-05-12 25.26 26.25 25.26 25.28 0.0M
2022-05-11 27.41 28.39 26.58 28.39 0.0M
2022-05-10 25.45 28.05 25.45 25.90 0.0M
2022-05-09 26.39 26.39 26.39 26.39 0.0M
2022-05-06 27.98 27.98 27.98 27.98 0.0M
2022-05-05 30.27 30.27 30.27 30.27 0.0M
2022-05-04 27.40 28.95 27.40 28.95 0.0M
2022-05-03 27.88 28.80 27.88 28.80 0.0M
2022-05-02 27.96 29.67 27.21 28.45 0.0M
2022-04-29 30.71 30.71 30.71 30.71 0.0M
2022-04-28 28.13 29.40 28.13 29.40 0.0M
2022-04-27 29.41 29.41 29.41 29.41 0.0M
2022-04-26 28.61 29.49 28.56 29.48 0.0M
2022-04-25 28.30 30.49 28.30 30.49 0.0M
2022-04-22 29.11 30.02 29.11 30.02 0.0M
2022-04-21 29.90 29.90 29.90 29.90 0.0M
2022-04-19 29.55 29.55 29.55 29.55 0.0M
2022-04-18 30.03 31.14 28.82 29.97 0.0M
2022-04-14 29.38 29.38 29.38 29.38 0.0M
2022-04-13 29.77 29.77 29.77 29.77 0.0M
2022-04-12 30.36 30.36 29.37 29.37 0.0M
2022-04-11 30.68 30.68 29.89 29.89 0.0M
2022-04-08 30.00 30.19 30.00 30.19 0.0M
2022-04-07 29.26 30.18 29.26 29.44 0.0M
2022-04-06 31.39 31.39 31.39 31.39 0.0M
2022-04-05 30.68 31.58 30.68 31.58 0.0M
2022-04-04 30.00 31.76 30.00 31.76 0.0M
2022-04-01 32.50 32.50 31.16 31.16 0.0M
2022-03-31 31.48 32.10 31.48 32.10 0.0M
2022-03-30 31.86 31.86 31.36 31.36 0.0M
2022-03-29 31.00 31.00 31.00 31.00 0.0M
2022-03-28 30.34 30.34 30.34 30.34 0.0M
2022-03-25 31.20 31.92 31.20 31.92 0.0M
2022-03-24 31.25 31.25 30.29 30.85 0.0M
2022-03-23 31.32 32.20 31.32 32.20 0.0M
2022-03-22 30.32 32.20 30.32 32.20 0.0M
2022-03-21 30.05 32.74 30.05 30.68 0.0M
2022-03-18 32.40 32.60 31.36 32.60 0.0M
2022-03-17 32.06 32.06 31.22 31.22 0.0M
2022-03-16 31.04 31.63 31.04 31.63 0.0M
2022-03-15 30.04 30.04 30.04 30.04 0.0M
2022-03-14 29.12 29.12 29.00 29.00 0.0M
2022-03-11 29.94 29.94 29.62 29.62 0.0M
2022-03-10 30.21 30.64 30.21 30.64 0.0M
2022-03-09 29.82 29.82 29.82 29.82 0.0M
2022-03-08 29.02 29.81 28.28 28.28 0.0M
2022-03-07 29.36 30.20 28.27 28.27 0.0M
2022-03-04 29.20 30.00 29.20 29.94 0.0M
2022-03-03 29.71 29.71 29.71 29.71 0.0M
2022-03-02 31.89 31.89 31.89 31.89 0.0M
2022-03-01 30.65 30.71 30.65 30.71 0.0M
2022-02-28 29.97 29.97 29.92 29.92 0.0M
2022-02-25 29.73 30.49 29.73 30.49 0.0M
2022-02-24 28.73 29.62 28.71 29.62 0.0M
2022-02-23 29.16 30.50 29.16 30.50 0.0M
2022-02-22 27.94 30.45 27.94 30.45 0.0M
2022-02-18 31.32 31.32 30.79 30.79 0.0M
2022-02-17 30.68 30.68 30.65 30.65 0.0M
2022-02-16 33.19 33.19 31.06 32.21 0.0M
2022-02-15 32.71 32.71 31.57 31.97 0.0M
2022-02-14 29.69 32.68 29.69 31.95 0.0M
2022-02-11 30.60 31.02 29.94 31.02 0.0M
2022-02-10 31.77 32.06 31.77 31.82 0.0M
2022-02-09 31.08 32.03 30.88 31.83 0.0M
2022-02-08 31.27 31.27 31.27 31.27 0.0M
2022-02-07 31.37 31.37 31.37 31.37 0.0M
2022-02-04 31.54 32.65 31.54 32.65 0.0M
2022-02-03 32.42 32.42 32.42 32.42 0.0M
2022-02-02 32.80 33.39 31.13 31.13 0.0M
2022-02-01 33.80 33.80 30.86 32.28 0.0M
2022-01-31 31.45 31.46 31.45 31.46 0.0M
2022-01-28 30.99 30.99 30.03 30.08 0.0M
2022-01-27 29.69 30.03 29.16 29.16 0.0M
2022-01-26 29.90 31.91 29.90 30.70 0.0M
2022-01-25 31.09 31.70 31.09 31.70 0.0M
2022-01-24 29.53 31.41 29.53 30.43 0.0M
2022-01-21 30.70 30.70 29.93 30.64 0.0M
2022-01-20 32.34 32.34 32.20 32.20 0.0M
2022-01-19 32.51 33.40 32.51 33.40 0.0M
2022-01-18 32.86 32.86 32.02 32.02 0.0M
2022-01-14 33.62 33.62 33.62 33.62 0.0M
2022-01-13 34.97 36.11 33.67 34.88 0.0M
2022-01-12 34.97 36.06 34.97 36.06 0.0M
2022-01-11 34.95 34.95 34.95 34.95 0.0M
2022-01-10 34.07 34.07 32.95 34.07 0.0M
2022-01-07 34.94 35.00 33.93 33.93 0.0M
2022-01-06 35.67 35.67 34.52 34.52 0.0M
2022-01-05 38.28 38.28 35.06 35.06 0.0M
2022-01-04 36.75 38.21 36.75 38.21 0.0M
2022-01-03 35.32 37.59 35.32 37.59 0.0M