CSGシステムズ・インターナショナル (CSGS)

CSGS
🏛️ アメリカ →
65.34
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
09:30 65.68 65.68 65.65 65.65 2.2K
09:33 65.90 65.90 65.90 65.90 0.1K
09:37 66.10 66.10 66.10 66.10 0.6K
09:39 65.90 65.90 65.90 65.90 0.3K
09:40 65.90 65.90 65.90 65.90 0.1K
09:42 65.95 66.05 65.95 66.05 0.5K
09:43 66.05 66.05 66.05 66.05 0.2K
09:45 65.94 65.94 65.94 65.94 1.0K
09:49 66.14 66.14 66.14 66.14 1.2K
09:50 66.20 66.21 66.20 66.21 0.3K
09:51 66.21 66.21 66.21 66.21 0.3K
09:52 66.22 66.22 66.22 66.22 0.5K
09:55 66.22 66.22 66.22 66.22 0.1K
09:56 66.07 66.20 66.07 66.08 1.6K
09:57 66.20 66.20 66.20 66.20 3.6K
10:01 66.49 66.49 66.49 66.49 0.4K
10:02 66.41 66.41 66.25 66.25 1.8K
10:05 66.42 66.42 66.38 66.38 1.0K
10:09 66.39 66.39 66.39 66.39 0.4K
10:12 66.51 66.58 66.51 66.58 1.2K
10:16 66.66 66.66 66.66 66.65 0.5K
10:17 66.64 66.64 66.64 66.64 0.6K
10:24 66.49 66.49 66.49 66.49 0.6K
10:29 66.58 66.58 66.58 66.58 1.3K
10:32 66.45 66.45 66.45 66.45 0.6K
10:34 66.45 66.45 66.45 66.45 0.2K
10:36 66.56 66.59 66.56 66.59 1.1K
10:38 66.73 66.73 66.73 66.72 0.8K
10:40 66.53 66.72 66.53 66.72 0.6K
10:43 66.68 66.68 66.68 66.68 0.2K
10:44 66.69 66.69 66.69 66.69 1.0K
10:48 66.69 66.69 66.69 66.69 0.1K
10:51 66.56 66.56 66.47 66.47 1.4K
10:52 66.58 66.58 66.52 66.52 0.5K
10:53 66.50 66.53 66.50 66.53 1.3K
10:55 66.38 66.49 66.38 66.49 1.3K
10:58 66.49 66.49 66.49 66.49 0.1K
10:59 66.50 66.50 66.42 66.42 0.5K
11:01 66.48 66.50 66.48 66.50 0.5K
11:02 66.49 66.49 66.49 66.49 0.3K
11:03 66.50 66.50 66.50 66.50 0.3K
11:07 66.43 66.43 66.37 66.37 0.9K
11:10 66.36 66.36 66.36 66.36 0.2K
11:11 66.38 66.38 66.38 66.38 0.1K
11:12 66.38 66.38 66.38 66.38 0.6K
11:14 66.38 66.38 66.38 66.38 0.6K
11:16 66.56 66.56 66.56 66.56 1.5K
11:17 66.58 66.67 66.58 66.67 1.4K
11:21 66.72 66.72 66.72 66.72 1.1K
11:25 66.67 66.67 66.67 66.67 0.4K
11:26 66.69 66.69 66.69 66.69 1.0K
11:34 66.68 66.69 66.68 66.69 1.1K
11:42 66.72 66.72 66.72 66.72 0.4K
11:45 66.71 66.71 66.71 66.71 1.2K
11:53 66.53 66.53 66.53 66.53 0.2K
11:54 66.58 66.58 66.58 66.58 0.3K
11:55 66.57 66.57 66.57 66.57 0.4K
11:56 66.57 66.57 66.57 66.57 0.6K
11:57 66.50 66.50 66.50 66.50 0.3K
11:59 66.50 66.50 66.50 66.50 1.2K
12:04 66.55 66.55 66.55 66.55 0.4K
12:07 66.55 66.55 66.52 66.52 1.8K
12:12 66.52 66.52 66.52 66.52 0.8K
12:13 66.60 66.60 66.60 66.60 0.8K
12:21 66.66 66.66 66.66 66.66 1.2K
12:25 66.81 66.81 66.81 66.81 1.7K
12:32 66.78 66.78 66.78 66.78 0.7K
12:35 66.84 66.84 66.84 66.84 0.3K
12:37 66.86 66.86 66.86 66.86 0.6K
12:39 66.86 66.86 66.86 66.86 0.2K
12:41 66.90 66.90 66.90 66.90 0.2K
12:43 66.90 66.90 66.90 66.90 1.3K
12:44 66.96 66.96 66.96 66.96 0.1K
12:45 66.88 66.88 66.88 66.88 0.5K
12:47 66.96 66.96 66.96 66.96 0.1K
12:48 66.88 66.88 66.88 66.88 0.1K
12:50 66.95 66.95 66.95 66.95 0.1K
12:51 66.90 66.90 66.90 66.90 0.5K
12:54 66.96 66.96 66.92 66.92 0.8K
12:55 66.87 66.87 66.87 66.87 0.1K
12:57 66.91 66.91 66.91 66.91 0.5K
13:00 66.86 66.86 66.86 66.86 1.1K
13:03 66.86 66.86 66.86 66.86 0.3K
13:06 66.92 66.92 66.88 66.88 1.1K
13:07 66.88 66.88 66.88 66.88 0.4K
13:08 66.88 66.88 66.88 66.88 0.2K
13:09 66.88 66.91 66.88 66.91 1.1K
13:11 66.97 66.97 66.92 66.92 0.4K
13:12 67.02 67.02 67.02 67.02 1.5K
13:15 66.97 66.97 66.97 66.97 1.0K
13:16 67.01 67.01 67.01 67.01 0.2K
13:18 66.91 67.02 66.91 66.91 0.5K
13:21 67.00 67.00 67.00 67.00 0.4K
13:25 66.95 66.95 66.95 66.95 0.2K
13:28 67.00 67.00 67.00 67.00 0.2K
13:29 67.00 67.00 67.00 67.00 1.3K
13:31 67.03 67.03 67.03 67.03 0.3K
13:34 67.01 67.01 67.01 67.01 0.4K
13:37 67.01 67.01 67.01 67.01 0.2K
13:38 66.94 66.94 66.94 66.94 1.5K
13:40 66.94 67.00 66.94 67.00 0.3K
13:41 66.92 66.92 66.92 66.92 0.6K
13:44 66.99 67.01 66.99 67.01 1.5K
13:46 66.93 67.00 66.93 67.00 1.6K
13:47 66.93 66.93 66.93 66.93 1.2K
13:49 66.98 66.98 66.98 66.98 0.2K
13:52 67.01 67.01 67.01 67.01 0.2K
13:56 67.00 67.00 67.00 67.00 0.2K
13:58 66.90 66.90 66.88 66.88 0.7K
13:59 66.95 66.95 66.95 66.94 0.2K
14:01 66.89 66.91 66.89 66.91 1.9K
14:02 66.92 66.92 66.92 66.92 0.2K
14:04 66.87 66.87 66.87 66.86 0.2K
14:05 66.93 66.93 66.93 66.93 1.5K
14:08 67.01 67.01 67.01 67.01 0.3K
14:11 67.01 67.01 67.01 67.01 0.7K
14:14 67.06 67.06 67.01 67.01 0.5K
14:16 67.04 67.04 67.04 67.04 0.6K
14:17 67.08 67.08 67.08 67.08 0.2K
14:18 67.08 67.09 67.08 67.09 0.6K
14:20 67.10 67.10 67.10 67.10 0.1K
14:21 67.08 67.08 67.08 67.08 0.2K
14:22 67.04 67.04 67.04 67.04 1.1K
14:23 67.05 67.05 67.05 67.05 1.0K
14:24 66.97 66.97 66.97 66.97 0.2K
14:27 67.00 67.00 67.00 67.00 1.1K
14:29 66.89 66.89 66.89 66.89 0.1K
14:30 66.95 66.95 66.95 66.95 0.3K
14:33 66.97 66.97 66.94 66.94 0.4K
14:34 66.91 66.91 66.91 66.91 0.1K
14:35 66.91 66.91 66.91 66.91 0.6K
14:36 66.89 66.89 66.89 66.89 0.3K
14:38 66.86 66.86 66.86 66.86 0.6K
14:39 66.84 66.89 66.84 66.89 0.3K
14:41 66.86 66.86 66.86 66.86 0.3K
14:42 66.89 66.89 66.89 66.89 0.2K
14:43 66.84 66.84 66.84 66.84 0.2K
14:44 66.84 66.84 66.77 66.77 0.6K
14:45 66.84 66.84 66.84 66.84 0.1K
14:46 66.85 66.85 66.85 66.85 1.6K
14:48 66.88 66.92 66.88 66.92 1.0K
14:51 66.94 66.94 66.94 66.94 0.2K
14:52 66.94 66.94 66.94 66.94 0.5K
14:54 66.97 66.97 66.97 66.97 0.4K
14:57 66.96 66.96 66.96 66.96 0.3K
14:58 66.98 67.04 66.98 67.04 1.8K
15:01 67.07 67.07 67.04 67.04 1.5K
15:03 67.13 67.13 67.13 67.13 0.3K
15:04 67.14 67.14 67.09 67.09 1.6K
15:07 67.10 67.10 67.10 67.10 1.5K
15:10 67.07 67.07 67.02 67.02 0.5K
15:12 66.97 66.97 66.97 66.97 0.9K
15:13 67.01 67.01 67.01 67.01 0.3K
15:14 66.99 66.99 66.99 66.99 0.5K
15:16 66.99 66.99 66.99 66.99 1.1K
15:19 66.95 66.95 66.95 66.94 0.1K
15:20 66.97 66.97 66.97 66.97 0.6K
15:22 66.92 66.93 66.92 66.93 1.8K
15:25 66.96 66.96 66.96 66.96 0.3K
15:27 66.90 66.90 66.89 66.90 1.6K
15:28 66.84 66.87 66.84 66.87 0.8K
15:30 66.84 66.84 66.84 66.83 0.4K
15:31 66.84 66.84 66.84 66.84 0.1K
15:32 66.87 66.87 66.84 66.84 0.6K
15:33 66.84 66.89 66.84 66.89 2.9K
15:34 66.86 66.86 66.86 66.86 0.5K
15:35 66.89 66.89 66.89 66.89 0.4K
15:37 66.81 66.81 66.81 66.81 1.5K
15:38 66.82 66.82 66.75 66.75 0.3K
15:40 66.82 66.82 66.82 66.82 0.8K
15:41 66.86 66.86 66.78 66.78 1.7K
15:42 66.80 66.80 66.80 66.80 0.6K
15:44 66.81 66.81 66.81 66.81 0.4K
15:45 66.81 66.81 66.81 66.81 0.3K
15:46 66.81 66.81 66.81 66.81 1.7K
15:47 66.95 66.95 66.95 66.95 0.1K
15:48 66.86 66.86 66.85 66.85 2.4K
15:49 66.82 66.82 66.81 66.81 0.8K
15:50 66.89 66.90 66.89 66.90 1.0K
15:51 66.90 66.90 66.90 66.90 0.6K
15:52 66.94 67.01 66.94 67.01 2.9K
15:53 67.05 67.11 67.05 67.11 1.7K
15:54 67.13 67.13 67.09 67.08 1.0K
15:55 67.09 67.09 66.95 66.99 5.1K
15:56 67.04 67.04 66.97 66.97 4.9K
15:57 67.00 67.00 66.98 66.99 2.4K
15:58 66.96 67.10 66.96 67.10 4.7K
15:59 67.02 67.06 67.01 67.01 44.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし