ストックスクリーナーアプリを入手
31.85
0.85%
0.27
Csx Corp (CSX) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $32.20 | $31.43 | $0.77 | 18,121,846.0 | +0.85% |
| 2024-12-19 | $32.46 | $31.56 | $0.90 | 9,542,049.0 | -1.56% |
| 2024-12-18 | $33.06 | $32.04 | $1.02 | 14,798,964.0 | -2.58% |
| 2024-12-17 | $33.15 | $32.69 | $0.46 | 11,904,313.0 | -0.03% |
| 2024-12-16 | $33.33 | $32.86 | $0.47 | 12,549,678.0 | -0.90% |
| 2024-12-13 | $33.74 | $33.23 | $0.51 | 9,646,193.0 | -1.31% |
| 2024-12-12 | $33.93 | $33.52 | $0.41 | 8,721,945.0 | +0.21% |
| 2024-12-11 | $34.23 | $33.58 | $0.65 | 11,864,552.0 | -1.64% |
| 2024-12-10 | $34.46 | $33.71 | $0.75 | 8,981,405.0 | +0.59% |
| 2024-12-09 | $34.63 | $33.91 | $0.72 | 9,826,235.0 | -1.39% |
| 2024-12-06 | $34.90 | $34.44 | $0.46 | 8,325,570.0 | -0.49% |
| 2024-12-05 | $35.37 | $34.58 | $0.79 | 12,338,404.0 | -1.93% |
| 2024-12-04 | $35.95 | $34.89 | $1.06 | 16,246,596.0 | -1.94% |
| 2024-12-03 | $36.50 | $35.79 | $0.71 | 9,313,859.0 | -0.94% |
| 2024-12-02 | $36.55 | $35.80 | $0.755 | 10,949,438.0 | -0.57% |
| 2024-11-29 | $36.76 | $36.41 | $0.345 | 4,785,477.0 | -0.08% |
| 2024-11-27 | $36.91 | $36.51 | $0.3988 | 6,157,360.0 | -0.30% |
| 2024-11-26 | $36.81 | $36.03 | $0.78 | 9,244,346.0 | +0.19% |
| 2024-11-25 | $36.75 | $35.97 | $0.78 | 13,140,066.0 | +2.35% |
| 2024-11-22 | $35.91 | $35.37 | $0.535 | 9,176,985.0 | +1.25% |
Csx Corp (CSX) 株の年ごとの株価履歴
この詳細な分析では、Csx Corp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CSX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、Csx Corp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。
2024年のCsx Corp (CSX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $36.55 | $31.43 | $5.12 | 191,252,893.0 | -12.86% |
| 2024-11 | $37.10 | $33.32 | $3.78 | 218,458,710.0 | +8.65% |
| 2024-10 | $36.19 | $32.84 | $3.35 | 267,451,639.0 | -2.58% |
| 2024-09 | $35.08 | $32.45 | $2.63 | 208,235,427.0 | +0.76% |
| 2024-08 | $35.25 | $32.12 | $3.13 | 221,097,549.0 | -2.36% |
| 2024-07 | $35.63 | $32.07 | $3.56 | 225,655,955.0 | +4.93% |
| 2024-06 | $33.87 | $31.74 | $2.13 | 200,808,414.0 | -0.89% |
| 2024-05 | $34.69 | $32.94 | $1.75 | 241,092,958.0 | +1.60% |
| 2024-04 | $37.00 | $33.13 | $3.87 | 312,082,420.0 | -10.39% |
| 2024-03 | $38.61 | $35.70 | $2.91 | 211,603,365.0 | -2.29% |
| 2024-02 | $40.12 | $35.64 | $4.48 | 241,497,333.0 | +6.27% |
| 2024-01 | $36.12 | $33.45 | $2.67 | 254,350,841.0 | +2.97% |
2023年のCsx Corp (CSX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $35.09 | $32.37 | $2.72 | 234,833,762.0 | +7.34% |
| 2023-11 | $32.64 | $29.38 | $3.27 | 246,686,752.0 | +8.21% |
| 2023-10 | $32.00 | $28.84 | $3.16 | 298,894,535.0 | -2.93% |
| 2023-09 | $31.57 | $29.45 | $2.12 | 285,986,390.0 | +1.82% |
| 2023-08 | $33.42 | $30.12 | $3.30 | 268,047,541.0 | -9.36% |
| 2023-07 | $34.38 | $31.83 | $2.55 | 288,706,796.0 | -2.29% |
| 2023-06 | $34.18 | $31.05 | $3.13 | 239,677,380.0 | +11.18% |
| 2023-05 | $33.07 | $30.40 | $2.67 | 230,547,388.0 | +0.10% |
| 2023-04 | $32.27 | $29.15 | $3.12 | 275,363,479.0 | +2.34% |
| 2023-03 | $31.44 | $27.60 | $3.84 | 331,600,277.0 | -1.80% |
| 2023-02 | $32.88 | $29.76 | $3.12 | 255,978,198.0 | -1.39% |
| 2023-01 | $33.04 | $29.39 | $3.65 | 273,129,955.0 | -0.19% |
2022年のCsx Corp (CSX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $33.33 | $30.52 | $2.81 | 268,542,011.0 | -5.23% |
| 2022-11 | $32.73 | $28.12 | $4.61 | 305,746,545.0 | +12.49% |
| 2022-10 | $29.37 | $25.80 | $3.57 | 364,771,370.0 | +9.08% |
| 2022-09 | $32.92 | $26.61 | $6.31 | 397,013,868.0 | -15.83% |
| 2022-08 | $34.71 | $31.39 | $3.32 | 298,073,016.0 | -2.10% |
| 2022-07 | $32.37 | $27.59 | $4.77 | 295,449,749.0 | +11.25% |
| 2022-06 | $32.63 | $28.44 | $4.19 | 329,444,669.0 | -8.59% |
| 2022-05 | $35.55 | $30.30 | $5.25 | 408,931,926.0 | -7.43% |
| 2022-04 | $38.17 | $33.82 | $4.35 | 272,658,735.0 | -8.30% |
| 2022-03 | $38.63 | $33.17 | $5.46 | 439,275,537.0 | +10.44% |
| 2022-02 | $35.41 | $32.72 | $2.70 | 258,086,873.0 | -0.91% |
| 2022-01 | $38.01 | $33.15 | $4.86 | 315,602,349.0 | -8.99% |
0.55%
大文字化:
|
ボリューム (24 時間):