ストックスクリーナーアプリを入手
68.96
21.85%
-19.28
CSL Ltd. ADR (CSLLY) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-28 | $69.33 | $68.58 | $0.75 | 160,208.0 | -1.47% |
| 2025-08-27 | $71.78 | $69.54 | $2.24 | 80,233.0 | +0.14% |
| 2025-08-26 | $70.11 | $69.14 | $0.9735 | 165,189.0 | +0.85% |
| 2025-08-25 | $70.11 | $69.30 | $0.8072 | 241,440.0 | -1.59% |
| 2025-08-22 | $70.93 | $70.00 | $0.932 | 199,285.0 | -2.37% |
| 2025-08-21 | $72.44 | $70.72 | $1.72 | 169,482.0 | +1.94% |
| 2025-08-20 | $71.16 | $70.45 | $0.7123 | 75,878.0 | -3.20% |
| 2025-08-19 | $75.80 | $72.25 | $3.55 | 222,379.0 | -17.16% |
| 2025-08-18 | $89.55 | $87.89 | $1.65 | 24,927.0 | +0.43% |
| 2025-08-15 | $89.27 | $87.24 | $2.03 | 36,317.0 | +0.09% |
| 2025-08-14 | $87.83 | $87.29 | $0.54 | 27,095.0 | -1.23% |
| 2025-08-13 | $88.99 | $88.52 | $0.4708 | 20,478.0 | +2.75% |
| 2025-08-12 | $86.80 | $86.05 | $0.75 | 33,530.0 | +0.69% |
| 2025-08-11 | $87.91 | $85.83 | $2.08 | 38,710.0 | +0.59% |
| 2025-08-08 | $86.03 | $85.26 | $0.77 | 24,650.0 | -1.21% |
| 2025-08-07 | $86.73 | $84.25 | $2.48 | 34,414.0 | -1.32% |
| 2025-08-06 | $87.78 | $87.47 | $0.315 | 18,664.0 | +1.21% |
| 2025-08-05 | $86.95 | $84.09 | $2.86 | 26,087.0 | -0.17% |
| 2025-08-04 | $87.40 | $86.27 | $1.13 | 49,045.0 | +1.89% |
| 2025-08-01 | $86.87 | $84.55 | $2.32 | 76,156.0 | -2.23% |
| 2025-07-31 | $87.62 | $86.82 | $0.80 | 68,150.0 | -0.19% |
| 2025-07-30 | $88.42 | $86.91 | $1.51 | 55,301.0 | -1.85% |
CSL Ltd. ADR (CSLLY) 株の年ごとの株価履歴
この詳細な分析では、CSL Ltd. ADR株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCSLLY株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、CSL Ltd. ADR株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のCSL Ltd. ADR (CSLLY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $89.55 | $68.58 | $20.97 | 1,884,772.0 | -20.77% |
| 2025-07 | $89.71 | $76.38 | $13.33 | 1,208,175.0 | +9.90% |
| 2025-06 | $81.04 | $75.62 | $5.42 | 1,584,695.0 | -0.70% |
| 2025-05 | $85.91 | $74.11 | $11.80 | 1,828,093.0 | -0.75% |
| 2025-04 | $82.00 | $70.22 | $11.78 | 2,488,526.0 | +1.63% |
| 2025-03 | $84.25 | $75.70 | $8.55 | 1,829,906.0 | -2.81% |
| 2025-02 | $85.96 | $77.37 | $8.59 | 1,802,560.0 | -5.61% |
| 2025-01 | $90.04 | $83.51 | $6.53 | 1,724,003.0 | -1.55% |
2024年のCSL Ltd. ADR (CSLLY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $93.75 | $83.31 | $10.44 | 1,406,647.0 | -4.03% |
| 2024-11 | $96.79 | $85.70 | $11.09 | 1,949,889.0 | -2.01% |
| 2024-10 | $101.4 | $90.18 | $11.26 | 542,343.0 | -5.09% |
| 2024-09 | $108.5 | $95.05 | $13.45 | 383,209.0 | -5.26% |
| 2024-08 | $109.0 | $95.95 | $13.05 | 424,459.0 | +2.21% |
| 2024-07 | $106.8 | $95.76 | $11.06 | 446,971.0 | +3.58% |
| 2024-06 | $99.51 | $92.56 | $6.95 | 581,417.0 | +4.51% |
| 2024-05 | $96.09 | $88.70 | $7.39 | 749,659.0 | +5.19% |
| 2024-04 | $94.39 | $85.96 | $8.43 | 943,760.0 | -4.97% |
| 2024-03 | $96.95 | $89.40 | $7.55 | 617,523.0 | +1.55% |
| 2024-02 | $99.49 | $89.00 | $10.49 | 584,694.0 | -5.38% |
| 2024-01 | $99.54 | $92.88 | $6.66 | 957,265.0 | +0.00% |
2023年のCSL Ltd. ADR (CSLLY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-10 | $84.00 | $74.58 | $9.42 | 689,573.0 | -7.55% |
| 2023-09 | $88.13 | $79.58 | $8.55 | 2,356,107.0 | -8.44% |
| 2023-08 | $91.18 | $83.32 | $7.86 | 4,730,101.0 | -1.91% |
| 2023-07 | $92.69 | $87.32 | $5.37 | 4,137,449.0 | -2.55% |
| 2023-06 | $105.1 | $90.65 | $14.46 | 902,544.0 | -7.70% |
| 2023-05 | $104.1 | $99.00 | $5.09 | 596,029.0 | +0.20% |
| 2023-04 | $102.6 | $97.26 | $5.38 | 554,373.0 | +3.26% |
| 2023-03 | $99.85 | $91.82 | $8.03 | 839,381.0 | -3.06% |
| 2023-02 | $110.2 | $99.45 | $10.80 | 522,361.0 | -5.47% |
| 2023-01 | $106.0 | $91.78 | $14.17 | 921,752.0 | +8.09% |
28.71%
0.38%
大文字化:
|
ボリューム (24 時間):