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 66.82 66.82 66.82 66.82 38.4K
09:40 66.93 66.93 66.93 66.93 1.4K
09:47 66.84 66.84 66.84 66.83 1.7K
10:08 66.83 66.83 66.70 66.70 1.3K
10:09 66.70 66.70 66.70 66.70 0.1K
10:10 66.69 66.69 66.69 66.69 0.6K
10:14 66.64 66.64 66.64 66.64 1.4K
10:22 66.59 66.59 66.59 66.59 0.2K
10:23 66.54 66.68 66.54 66.68 1.9K
10:24 66.68 66.68 66.67 66.67 0.3K
10:25 66.67 66.96 66.67 66.96 2.0K
10:26 66.86 66.86 66.86 66.86 0.3K
10:27 66.86 66.86 66.86 66.86 0.4K
10:28 66.74 66.74 66.74 66.74 0.4K
10:31 66.74 66.74 66.74 66.74 1.8K
10:32 66.64 66.64 66.64 66.64 0.5K
10:37 66.67 66.67 66.67 66.67 0.2K
10:38 66.67 66.67 66.67 66.67 0.1K
10:39 66.65 66.67 66.65 66.67 0.6K
10:40 66.67 66.67 66.67 66.67 0.6K
10:41 66.66 66.66 66.66 66.66 0.9K
10:46 66.65 66.65 66.65 66.65 0.2K
10:47 66.68 66.68 66.68 66.68 0.9K
10:53 66.51 66.51 66.51 66.51 1.0K
10:55 66.74 66.74 66.74 66.74 0.3K
10:56 66.66 66.66 66.66 66.66 0.8K
10:57 66.73 66.73 66.73 66.72 0.5K
10:58 66.72 66.72 66.72 66.72 0.3K
11:01 66.86 66.91 66.86 66.91 4.2K
11:03 66.91 66.93 66.91 66.93 1.7K
11:04 66.91 66.94 66.91 66.94 3.1K
11:05 66.99 66.99 66.99 66.99 0.5K
11:07 66.89 66.89 66.89 66.89 1.7K
11:12 66.84 66.84 66.84 66.84 0.4K
11:13 66.76 66.76 66.76 66.76 2.5K
11:24 66.79 66.79 66.71 66.71 0.9K
11:26 66.76 66.76 66.70 66.70 2.1K
11:28 66.62 66.63 66.62 66.63 1.1K
11:35 66.56 66.56 66.56 66.56 0.8K
11:37 66.57 66.57 66.57 66.57 0.3K
11:38 66.52 66.52 66.52 66.52 0.5K
11:45 66.52 66.52 66.52 66.52 0.2K
11:46 66.52 66.52 66.52 66.52 0.2K
11:47 66.52 66.52 66.52 66.52 0.4K
11:48 66.57 66.57 66.57 66.57 0.7K
11:55 66.52 66.52 66.52 66.52 0.2K
11:57 66.52 66.57 66.52 66.57 0.9K
11:58 66.52 66.52 66.51 66.51 0.6K
11:59 66.54 66.54 66.54 66.54 0.6K
12:00 66.53 66.53 66.53 66.53 1.0K
12:02 66.54 66.57 66.54 66.57 0.6K
12:05 66.57 66.57 66.57 66.57 0.4K
12:07 66.60 66.60 66.60 66.60 1.4K
12:14 66.64 66.67 66.64 66.67 4.0K
12:15 66.77 66.77 66.77 66.77 0.5K
12:16 66.71 66.71 66.71 66.71 3.3K
12:24 66.70 66.70 66.70 66.69 0.4K
12:25 66.68 66.75 66.68 66.75 0.7K
12:27 66.71 66.71 66.71 66.71 1.3K
12:35 66.72 66.79 66.72 66.79 1.0K
12:39 66.76 66.76 66.76 66.76 0.9K
12:41 66.68 66.68 66.68 66.68 1.6K
12:51 66.56 66.56 66.55 66.55 1.0K
12:52 66.47 66.53 66.47 66.53 1.2K
12:53 66.54 66.54 66.54 66.54 0.5K
12:56 66.52 66.52 66.52 66.52 0.3K
12:59 66.44 66.47 66.44 66.47 0.8K
13:00 66.48 66.48 66.48 66.48 0.2K
13:02 66.49 66.49 66.49 66.49 2.0K
13:14 66.46 66.46 66.46 66.46 0.3K
13:16 66.44 66.44 66.44 66.44 0.8K
13:25 66.43 66.43 66.43 66.43 1.4K
13:26 66.35 66.35 66.35 66.35 0.9K
13:27 66.43 66.43 66.36 66.36 0.8K
13:29 66.38 66.38 66.38 66.38 0.2K
13:31 66.38 66.45 66.38 66.45 2.1K
13:32 66.46 66.46 66.46 66.46 1.5K
13:42 66.43 66.43 66.43 66.43 0.3K
13:43 66.49 66.49 66.49 66.49 1.9K
13:50 66.55 66.55 66.55 66.55 0.9K
13:55 66.59 66.59 66.59 66.58 0.3K
13:56 66.62 66.62 66.62 66.62 0.3K
13:58 66.58 66.58 66.58 66.58 2.1K
14:00 66.52 66.52 66.48 66.48 4.2K
14:02 66.42 66.42 66.42 66.42 0.2K
14:04 66.38 66.38 66.38 66.38 0.1K
14:07 66.27 66.27 66.27 66.27 1.3K
14:08 66.31 66.31 66.31 66.31 0.4K
14:10 66.23 66.23 66.23 66.23 0.1K
14:12 66.26 66.26 66.26 66.26 0.1K
14:13 66.31 66.31 66.31 66.31 0.4K
14:14 66.31 66.31 66.31 66.31 0.2K
14:15 66.26 66.26 66.23 66.24 0.9K
14:16 66.24 66.24 66.24 66.24 0.3K
14:17 66.11 66.23 66.11 66.22 0.5K
14:19 66.28 66.28 66.28 66.28 0.3K
14:22 66.24 66.30 66.24 66.30 2.6K
14:23 66.29 66.30 66.29 66.30 0.4K
14:24 66.23 66.23 66.23 66.23 0.3K
14:25 66.22 66.22 66.16 66.16 0.3K
14:26 66.22 66.22 66.22 66.22 2.0K
14:31 66.31 66.32 66.28 66.28 3.3K
14:35 66.34 66.34 66.34 66.34 0.6K
14:36 66.36 66.36 66.36 66.36 0.7K
14:37 66.39 66.39 66.38 66.38 1.5K
14:38 66.38 66.38 66.38 66.38 0.6K
14:40 66.38 66.38 66.32 66.32 1.2K
14:41 66.33 66.33 66.33 66.33 0.8K
14:42 66.35 66.35 66.35 66.35 1.6K
14:43 66.35 66.35 66.35 66.35 0.4K
14:44 66.38 66.38 66.38 66.38 0.6K
14:46 66.41 66.44 66.41 66.44 1.3K
14:47 66.39 66.39 66.36 66.36 4.8K
14:51 66.42 66.42 66.42 66.42 1.3K
14:52 66.43 66.43 66.43 66.43 0.6K
14:53 66.43 66.43 66.43 66.43 1.2K
14:54 66.39 66.40 66.39 66.40 1.2K
14:55 66.34 66.34 66.34 66.34 0.5K
14:57 66.29 66.32 66.29 66.32 0.4K
14:58 66.34 66.37 66.34 66.37 1.9K
14:59 66.40 66.40 66.40 66.40 0.4K
15:01 66.40 66.40 66.35 66.35 1.3K
15:05 66.13 66.20 66.13 66.20 0.6K
15:07 66.14 66.16 66.14 66.16 2.0K
15:08 66.16 66.19 66.10 66.10 7.1K
15:12 66.13 66.13 66.05 66.05 1.1K
15:13 66.01 66.01 65.91 65.91 0.4K
15:15 66.03 66.03 66.03 66.03 1.8K
15:17 66.03 66.03 66.03 66.03 0.6K
15:21 66.07 66.07 66.07 66.07 0.7K
15:22 66.07 66.07 66.07 66.07 0.3K
15:24 66.02 66.02 66.02 66.02 0.2K
15:25 66.01 66.01 66.01 66.01 0.3K
15:26 66.00 66.00 66.00 66.00 0.9K
15:28 66.10 66.10 66.10 66.10 0.4K
15:29 66.06 66.06 66.06 66.06 0.5K
15:30 66.06 66.06 66.06 66.06 0.4K
15:31 66.06 66.06 66.05 66.05 20.9K
15:32 66.10 66.14 66.10 66.14 1.8K
15:33 66.16 66.19 66.16 66.19 1.3K
15:34 66.20 66.20 66.20 66.19 0.2K
15:35 66.21 66.21 66.21 66.21 0.6K
15:36 66.25 66.25 66.25 66.25 0.5K
15:37 66.26 66.28 66.22 66.22 1.4K
15:38 66.28 66.28 66.28 66.28 4.0K
15:39 66.24 66.24 66.24 66.24 1.7K
15:41 66.32 66.32 66.32 66.32 1.7K
15:42 66.27 66.27 66.27 66.27 0.5K
15:43 66.27 66.27 66.27 66.27 0.6K
15:44 66.17 66.17 66.17 66.17 0.5K
15:45 66.25 66.25 66.25 66.25 1.0K
15:46 66.15 66.15 66.15 66.15 0.4K
15:47 66.22 66.22 66.22 66.22 1.6K
15:49 66.14 66.14 66.10 66.13 1.4K
15:50 66.21 66.24 66.15 66.20 4.1K
15:53 65.95 66.12 65.91 65.93 9.4K
15:54 65.86 66.10 65.86 66.04 10.0K
15:55 66.02 66.09 66.02 66.07 4.3K
15:56 66.13 66.13 66.10 66.10 2.2K
15:57 66.07 66.10 66.05 66.10 4.7K
15:58 66.10 66.10 66.05 66.09 4.5K
15:59 66.10 66.15 66.09 66.14 958.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし