CSX コーポレーション (CSX)

CSX
🏛️ アメリカ →
35.95
最終更新: 2025-10-08
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
09:31 34.96 35.00 34.77 34.83 118.1K
09:32 34.83 34.83 34.79 34.79 15.9K
09:33 34.81 34.83 34.79 34.83 45.8K
09:34 34.83 34.86 34.81 34.85 8.8K
09:35 34.85 34.85 34.82 34.82 13.2K
09:36 34.84 34.84 34.81 34.82 22.8K
09:37 34.79 34.79 34.75 34.78 21.5K
09:38 34.77 34.81 34.76 34.79 24.1K
09:39 34.78 34.78 34.75 34.76 13.5K
09:40 34.78 34.79 34.76 34.79 28.0K
09:41 34.75 34.75 34.72 34.75 40.1K
09:42 34.74 34.74 34.72 34.74 15.2K
09:43 34.74 34.74 34.72 34.72 26.4K
09:44 34.74 34.74 34.72 34.74 19.0K
09:45 34.75 34.77 34.75 34.77 15.1K
09:46 34.76 34.78 34.76 34.78 13.4K
09:47 34.75 34.76 34.74 34.74 16.5K
09:48 34.75 34.78 34.75 34.78 15.0K
09:49 34.78 34.81 34.78 34.81 11.4K
09:50 34.83 34.83 34.82 34.83 9.7K
09:51 34.83 34.83 34.76 34.76 32.7K
09:52 34.77 34.81 34.77 34.81 11.2K
09:53 34.80 34.80 34.79 34.79 6.5K
09:54 34.79 34.79 34.77 34.77 14.2K
09:55 34.77 34.78 34.76 34.77 6.8K
09:56 34.76 34.78 34.76 34.78 6.3K
09:57 34.77 34.77 34.74 34.74 5.2K
09:58 34.75 34.75 34.69 34.71 77.4K
09:59 34.71 34.71 34.68 34.71 16.3K
10:00 34.70 34.70 34.70 34.70 12.8K
10:01 34.71 34.75 34.71 34.75 26.9K
10:02 34.73 34.75 34.72 34.75 26.9K
10:03 34.75 34.80 34.75 34.80 16.6K
10:04 34.79 34.81 34.79 34.81 18.1K
10:05 34.82 34.82 34.80 34.80 16.7K
10:06 34.81 34.81 34.80 34.80 25.7K
10:07 34.80 34.82 34.80 34.82 25.5K
10:08 34.81 34.84 34.81 34.84 8.2K
10:09 34.85 34.88 34.85 34.88 8.4K
10:10 34.88 34.88 34.86 34.86 14.6K
10:11 34.85 34.86 34.85 34.86 10.8K
10:12 34.87 34.90 34.86 34.86 13.6K
10:13 34.85 34.88 34.85 34.88 10.8K
10:14 34.88 34.89 34.88 34.89 6.2K
10:15 34.91 34.91 34.90 34.90 18.6K
10:16 34.89 34.89 34.87 34.87 17.2K
10:17 34.87 34.88 34.86 34.86 19.5K
10:18 34.83 34.83 34.83 34.83 16.9K
10:19 34.83 34.85 34.83 34.85 13.7K
10:20 34.85 34.86 34.84 34.86 65.6K
10:21 34.85 34.85 34.84 34.84 6.1K
10:22 34.85 34.88 34.85 34.88 13.9K
10:23 34.88 34.88 34.85 34.85 69.9K
10:24 34.87 34.94 34.87 34.94 24.2K
10:25 34.94 34.95 34.93 34.94 15.1K
10:26 34.94 34.96 34.94 34.96 11.1K
10:27 34.97 34.97 34.97 34.97 8.9K
10:28 34.96 34.96 34.94 34.94 19.4K
10:29 34.95 34.96 34.93 34.96 13.9K
10:30 34.95 34.96 34.94 34.94 22.1K
10:31 34.94 34.96 34.94 34.95 7.2K
10:32 34.95 34.98 34.95 34.98 18.1K
10:33 34.98 34.98 34.98 34.98 4.4K
10:34 34.98 34.98 34.98 34.98 29.9K
10:35 34.97 34.97 34.94 34.95 25.6K
10:36 34.96 34.96 34.93 34.94 81.7K
10:37 34.94 34.95 34.93 34.95 10.6K
10:38 34.95 34.95 34.94 34.95 6.0K
10:39 34.96 34.96 34.95 34.95 6.6K
10:40 34.95 34.97 34.95 34.97 4.9K
10:41 34.97 34.97 34.96 34.96 6.5K
10:42 34.97 34.97 34.96 34.97 7.3K
10:43 34.97 34.97 34.97 34.97 4.5K
10:44 34.98 34.98 34.98 34.98 8.7K
10:45 34.98 35.00 34.98 35.00 3.9K
10:46 34.99 34.99 34.99 34.99 6.0K
10:47 34.99 35.02 34.99 35.02 8.2K
10:48 35.02 35.02 35.00 35.00 6.2K
10:49 35.00 35.00 34.99 34.99 5.3K
10:50 34.98 34.99 34.98 34.99 2.5K
10:51 34.99 35.00 34.98 35.00 5.4K
10:52 35.00 35.01 35.00 35.01 3.5K
10:53 35.01 35.04 35.01 35.03 9.8K
10:54 35.03 35.03 35.03 35.03 3.2K
10:55 35.03 35.04 35.03 35.04 4.0K
10:56 35.03 35.04 35.03 35.04 17.7K
10:57 35.04 35.04 35.01 35.01 9.7K
10:58 35.01 35.03 35.01 35.02 6.4K
10:59 35.02 35.02 35.00 35.00 6.3K
11:00 35.00 35.01 35.00 35.01 8.9K
11:01 35.01 35.02 35.01 35.01 6.6K
11:02 35.04 35.05 35.01 35.03 24.7K
11:03 35.03 35.03 35.02 35.03 2.1K
11:04 35.03 35.03 35.02 35.02 4.0K
11:05 35.01 35.01 34.99 34.99 9.9K
11:06 34.99 34.99 34.98 34.98 10.6K
11:07 34.98 34.99 34.98 34.99 9.5K
11:08 35.01 35.01 35.01 35.01 14.0K
11:09 35.02 35.04 35.02 35.04 12.8K
11:10 35.04 35.04 35.03 35.04 11.5K
11:11 35.05 35.06 35.05 35.05 7.4K
11:12 35.05 35.05 35.05 35.05 7.5K
11:13 35.05 35.05 35.05 35.05 6.5K
11:14 35.04 35.04 35.03 35.03 6.9K
11:15 35.03 35.05 35.03 35.05 11.9K
11:16 35.05 35.06 35.05 35.06 4.0K
11:17 35.06 35.07 35.06 35.07 5.2K
11:18 35.06 35.08 35.06 35.08 4.5K
11:19 35.08 35.08 35.07 35.08 11.0K
11:20 35.07 35.12 35.07 35.12 33.0K
11:21 35.12 35.12 35.12 35.12 21.7K
11:22 35.11 35.12 35.10 35.10 42.9K
11:23 35.11 35.12 35.10 35.10 18.4K
11:24 35.10 35.10 35.09 35.09 21.8K
11:25 35.09 35.09 35.07 35.07 10.0K
11:26 35.07 35.07 35.05 35.05 15.1K
11:27 35.05 35.07 35.05 35.07 12.0K
11:28 35.07 35.09 35.07 35.09 11.3K
11:29 35.09 35.10 35.09 35.10 7.7K
11:30 35.10 35.10 35.06 35.07 8.5K
11:31 35.06 35.08 35.06 35.07 6.0K
11:32 35.07 35.08 35.07 35.08 6.4K
11:33 35.08 35.09 35.07 35.09 7.5K
11:34 35.09 35.09 35.07 35.08 6.4K
11:35 35.08 35.08 35.07 35.08 1.6K
11:36 35.08 35.09 35.08 35.09 8.1K
11:37 35.10 35.10 35.10 35.10 2.6K
11:38 35.10 35.10 35.10 35.10 2.4K
11:39 35.10 35.10 35.09 35.10 27.8K
11:40 35.09 35.11 35.09 35.11 14.0K
11:41 35.11 35.11 35.10 35.11 2.8K
11:42 35.11 35.11 35.10 35.11 3.5K
11:43 35.11 35.12 35.11 35.11 4.7K
11:44 35.11 35.12 35.11 35.12 3.1K
11:45 35.12 35.12 35.12 35.12 3.6K
11:46 35.12 35.12 35.11 35.12 3.6K
11:47 35.12 35.12 35.12 35.12 4.5K
11:48 35.12 35.12 35.10 35.10 12.7K
11:49 35.10 35.10 35.09 35.10 6.9K
11:50 35.10 35.10 35.09 35.10 6.6K
11:51 35.11 35.11 35.10 35.11 4.2K
11:52 35.11 35.12 35.11 35.12 6.2K
11:53 35.11 35.12 35.11 35.12 3.5K
11:54 35.12 35.12 35.11 35.12 3.9K
11:55 35.12 35.12 35.11 35.11 1.7K
11:56 35.11 35.13 35.11 35.12 3.4K
11:57 35.12 35.13 35.12 35.13 3.4K
11:58 35.13 35.13 35.11 35.12 15.6K
11:59 35.12 35.13 35.12 35.13 4.6K
12:00 35.13 35.14 35.13 35.14 11.9K
12:01 35.16 35.17 35.16 35.17 6.9K
12:02 35.17 35.18 35.17 35.18 68.4K
12:03 35.18 35.18 35.17 35.17 6.6K
12:04 35.17 35.17 35.16 35.17 5.5K
12:05 35.17 35.17 35.16 35.17 33.2K
12:06 35.17 35.18 35.16 35.18 13.3K
12:07 35.18 35.19 35.18 35.19 9.5K
12:08 35.20 35.20 35.19 35.19 11.9K
12:09 35.20 35.20 35.19 35.20 4.6K
12:10 35.20 35.21 35.20 35.21 11.7K
12:11 35.21 35.22 35.21 35.21 20.9K
12:12 35.22 35.22 35.21 35.21 24.3K
12:13 35.21 35.22 35.21 35.21 47.7K
12:14 35.21 35.21 35.20 35.20 6.1K
12:15 35.20 35.20 35.20 35.20 8.5K
12:16 35.20 35.20 35.19 35.20 11.2K
12:17 35.20 35.20 35.20 35.20 2.5K
12:18 35.19 35.20 35.19 35.20 11.5K
12:19 35.20 35.20 35.19 35.19 3.4K
12:20 35.19 35.19 35.18 35.19 79.9K
12:21 35.19 35.20 35.18 35.18 6.2K
12:22 35.21 35.21 35.20 35.20 16.5K
12:23 35.20 35.20 35.20 35.20 10.1K
12:24 35.20 35.21 35.20 35.21 5.6K
12:25 35.20 35.21 35.20 35.21 4.5K
12:26 35.21 35.21 35.21 35.21 4.0K
12:27 35.21 35.24 35.21 35.24 158.0K
12:28 35.24 35.26 35.24 35.26 12.4K
12:29 35.26 35.26 35.26 35.26 11.8K
12:30 35.26 35.26 35.24 35.25 10.2K
12:31 35.25 35.25 35.22 35.23 15.6K
12:32 35.24 35.26 35.24 35.26 27.3K
12:33 35.26 35.26 35.25 35.26 6.3K
12:34 35.25 35.25 35.24 35.24 56.1K
12:35 35.25 35.25 35.25 35.25 2.0K
12:36 35.25 35.26 35.25 35.26 8.1K
12:37 35.26 35.27 35.25 35.25 15.5K
12:38 35.22 35.22 35.19 35.19 560.3K
12:39 35.20 35.21 35.20 35.20 25.6K
12:40 35.19 35.20 35.19 35.20 11.0K
12:41 35.20 35.20 35.14 35.15 47.4K
12:42 35.15 35.15 35.12 35.12 20.5K
12:43 35.13 35.13 35.12 35.12 3.4K
12:44 35.13 35.15 35.13 35.15 19.6K
12:45 35.14 35.15 35.14 35.14 12.6K
12:46 35.14 35.15 35.14 35.15 16.0K
12:47 35.15 35.15 35.13 35.13 5.3K
12:48 35.13 35.14 35.13 35.14 5.5K
12:49 35.13 35.14 35.13 35.14 5.8K
12:50 35.14 35.14 35.13 35.13 28.5K
12:51 35.13 35.14 35.13 35.14 7.9K
12:52 35.14 35.15 35.14 35.15 6.5K
12:53 35.15 35.16 35.15 35.16 3.8K
12:54 35.16 35.16 35.16 35.16 9.2K
12:55 35.17 35.19 35.17 35.19 19.5K
12:56 35.19 35.19 35.19 35.19 5.6K
12:57 35.19 35.19 35.16 35.16 20.9K
12:58 35.16 35.20 35.16 35.20 71.8K
12:59 35.20 35.21 35.20 35.20 14.8K
13:00 35.20 35.20 35.19 35.19 3.9K
13:01 35.18 35.20 35.18 35.19 9.3K
13:02 35.20 35.21 35.20 35.21 19.1K
13:03 35.20 35.20 35.20 35.20 3.1K
13:04 35.20 35.21 35.20 35.21 4.5K
13:05 35.21 35.23 35.21 35.23 6.3K
13:06 35.19 35.21 35.19 35.21 45.9K
13:07 35.21 35.22 35.21 35.22 6.4K
13:08 35.22 35.22 35.22 35.22 4.2K
13:09 35.22 35.22 35.21 35.21 10.0K
13:10 35.21 35.21 35.21 35.21 124.4K
13:11 35.21 35.21 35.20 35.21 7.3K
13:12 35.21 35.21 35.21 35.21 0.8K
13:13 35.20 35.21 35.20 35.20 14.3K
13:14 35.21 35.21 35.20 35.21 4.0K
13:15 35.21 35.21 35.21 35.21 22.7K
13:16 35.21 35.22 35.21 35.22 3.9K
13:17 35.22 35.22 35.20 35.20 25.5K
13:18 35.21 35.21 35.18 35.18 14.0K
13:19 35.19 35.19 35.17 35.17 4.7K
13:20 35.17 35.18 35.17 35.18 0.7K
13:21 35.18 35.19 35.18 35.19 6.1K
13:22 35.19 35.19 35.19 35.19 8.8K
13:23 35.20 35.20 35.20 35.20 54.7K
13:24 35.19 35.24 35.19 35.24 102.3K
13:25 35.23 35.24 35.23 35.24 6.2K
13:26 35.23 35.23 35.22 35.22 13.1K
13:27 35.23 35.23 35.23 35.23 14.6K
13:28 35.22 35.24 35.22 35.24 12.4K
13:29 35.25 35.25 35.25 35.25 14.4K
13:30 35.25 35.26 35.25 35.25 8.8K
13:31 35.21 35.21 35.21 35.21 44.6K
13:32 35.21 35.21 35.21 35.21 2.8K
13:33 35.20 35.20 35.19 35.20 10.8K
13:34 35.20 35.21 35.20 35.21 6.5K
13:35 35.21 35.21 35.21 35.21 3.3K
13:36 35.21 35.21 35.21 35.21 3.4K
13:37 35.20 35.21 35.19 35.19 552.1K
13:38 35.19 35.19 35.18 35.18 3.8K
13:39 35.19 35.20 35.18 35.18 37.1K
13:40 35.19 35.19 35.17 35.17 15.1K
13:41 35.15 35.16 35.15 35.16 8.0K
13:42 35.17 35.17 35.17 35.17 4.2K
13:43 35.19 35.21 35.19 35.21 7.4K
13:44 35.21 35.21 35.18 35.19 19.3K
13:45 35.19 35.19 35.19 35.19 2.9K
13:46 35.19 35.19 35.18 35.18 5.8K
13:47 35.19 35.19 35.18 35.18 11.9K
13:48 35.17 35.18 35.17 35.18 3.3K
13:49 35.18 35.18 35.16 35.18 21.2K
13:50 35.18 35.18 35.17 35.18 2.4K
13:51 35.19 35.21 35.19 35.20 15.2K
13:52 35.20 35.20 35.19 35.20 3.4K
13:53 35.20 35.20 35.20 35.20 3.8K
13:54 35.18 35.19 35.18 35.19 7.7K
13:55 35.18 35.19 35.18 35.19 7.7K
13:56 35.19 35.19 35.18 35.19 12.2K
13:57 35.19 35.19 35.17 35.17 7.0K
13:58 35.18 35.19 35.17 35.19 4.5K
13:59 35.19 35.19 35.19 35.19 2.0K
14:00 35.19 35.19 35.19 35.19 3.4K
14:01 35.19 35.19 35.17 35.17 13.0K
14:02 35.17 35.17 35.17 35.17 5.6K
14:03 35.17 35.17 35.16 35.17 5.3K
14:04 35.17 35.17 35.17 35.17 2.9K
14:05 35.17 35.18 35.16 35.18 8.5K
14:06 35.18 35.20 35.18 35.20 7.8K
14:07 35.20 35.20 35.20 35.20 5.9K
14:08 35.20 35.20 35.18 35.19 17.5K
14:09 35.19 35.20 35.19 35.19 19.3K
14:10 35.19 35.19 35.18 35.18 1.2K
14:11 35.20 35.20 35.20 35.20 8.9K
14:12 35.19 35.20 35.19 35.19 6.5K
14:13 35.20 35.20 35.20 35.20 7.2K
14:14 35.20 35.20 35.19 35.20 184.4K
14:15 35.19 35.20 35.19 35.20 9.5K
14:16 35.20 35.20 35.19 35.20 12.1K
14:17 35.20 35.21 35.20 35.21 18.6K
14:18 35.21 35.21 35.18 35.19 19.4K
14:19 35.19 35.19 35.18 35.18 2.4K
14:20 35.18 35.19 35.18 35.18 24.4K
14:21 35.19 35.19 35.18 35.18 2.3K
14:22 35.19 35.20 35.19 35.20 35.4K
14:23 35.20 35.20 35.19 35.20 8.4K
14:24 35.20 35.20 35.20 35.20 12.0K
14:25 35.21 35.22 35.21 35.21 123.7K
14:26 35.21 35.21 35.20 35.20 8.5K
14:27 35.19 35.20 35.18 35.18 69.4K
14:28 35.18 35.19 35.18 35.19 2.8K
14:29 35.18 35.18 35.18 35.18 20.2K
14:30 35.18 35.18 35.17 35.17 9.6K
14:31 35.16 35.16 35.15 35.15 5.3K
14:32 35.16 35.16 35.16 35.16 3.2K
14:33 35.18 35.18 35.18 35.18 27.7K
14:34 35.17 35.17 35.17 35.17 5.7K
14:35 35.17 35.17 35.17 35.17 18.9K
14:36 35.17 35.18 35.16 35.18 11.6K
14:37 35.17 35.19 35.17 35.19 29.4K
14:38 35.19 35.19 35.19 35.19 2.6K
14:39 35.19 35.19 35.19 35.19 2.5K
14:40 35.19 35.19 35.19 35.19 3.7K
14:41 35.19 35.19 35.19 35.19 3.6K
14:42 35.19 35.19 35.18 35.18 4.9K
14:43 35.18 35.19 35.18 35.18 15.2K
14:44 35.17 35.18 35.17 35.18 8.1K
14:45 35.19 35.19 35.19 35.19 2.4K
14:46 35.19 35.20 35.19 35.20 5.6K
14:47 35.20 35.20 35.20 35.20 4.2K
14:48 35.22 35.22 35.22 35.22 90.8K
14:49 35.22 35.23 35.20 35.20 20.9K
14:50 35.21 35.21 35.20 35.20 7.1K
14:51 35.20 35.20 35.20 35.20 27.4K
14:52 35.20 35.23 35.20 35.22 118.4K
14:53 35.22 35.22 35.22 35.22 1.5K
14:54 35.22 35.23 35.22 35.23 25.2K
14:55 35.23 35.23 35.23 35.23 5.7K
14:56 35.23 35.23 35.21 35.21 96.6K
14:57 35.21 35.21 35.20 35.20 76.0K
14:58 35.21 35.21 35.20 35.21 5.2K
14:59 35.22 35.22 35.21 35.21 350.2K
15:00 35.22 35.23 35.22 35.22 78.3K
15:01 35.22 35.24 35.22 35.23 26.5K
15:02 35.22 35.24 35.22 35.23 169.2K
15:03 35.23 35.23 35.22 35.22 22.1K
15:04 35.23 35.23 35.22 35.22 14.0K
15:05 35.22 35.22 35.21 35.22 3.5K
15:06 35.22 35.22 35.22 35.22 3.0K
15:07 35.22 35.22 35.22 35.22 4.9K
15:08 35.22 35.23 35.22 35.23 9.1K
15:09 35.23 35.24 35.23 35.24 15.8K
15:10 35.24 35.24 35.23 35.23 19.0K
15:11 35.24 35.24 35.21 35.21 16.9K
15:12 35.22 35.22 35.22 35.22 6.0K
15:13 35.22 35.23 35.22 35.23 11.3K
15:14 35.22 35.23 35.22 35.22 3.9K
15:15 35.23 35.23 35.23 35.23 10.3K
15:16 35.23 35.23 35.23 35.23 41.1K
15:17 35.23 35.23 35.23 35.23 8.1K
15:18 35.23 35.23 35.23 35.23 5.5K
15:19 35.23 35.23 35.23 35.23 6.1K
15:20 35.23 35.24 35.23 35.24 45.1K
15:21 35.24 35.24 35.23 35.24 4.2K
15:22 35.24 35.25 35.24 35.25 37.3K
15:23 35.27 35.27 35.27 35.27 11.5K
15:24 35.27 35.28 35.27 35.28 16.7K
15:25 35.28 35.28 35.27 35.27 36.0K
15:26 35.26 35.27 35.26 35.26 13.0K
15:27 35.26 35.26 35.25 35.26 7.6K
15:28 35.26 35.27 35.25 35.27 12.0K
15:29 35.27 35.27 35.26 35.26 24.5K
15:30 35.27 35.27 35.25 35.26 19.6K
15:31 35.25 35.26 35.24 35.24 16.0K
15:32 35.24 35.24 35.23 35.23 16.5K
15:33 35.24 35.24 35.23 35.24 16.0K
15:34 35.24 35.26 35.24 35.26 42.4K
15:35 35.26 35.27 35.26 35.27 10.9K
15:36 35.27 35.30 35.27 35.30 28.8K
15:37 35.31 35.31 35.30 35.30 26.9K
15:38 35.31 35.33 35.31 35.33 454.9K
15:39 35.33 35.33 35.32 35.32 23.1K
15:40 35.32 35.34 35.31 35.31 27.0K
15:41 35.31 35.32 35.31 35.32 25.3K
15:42 35.34 35.35 35.34 35.34 38.1K
15:43 35.34 35.34 35.33 35.33 20.8K
15:44 35.32 35.33 35.32 35.33 86.0K
15:45 35.32 35.32 35.32 35.32 22.5K
15:46 35.32 35.32 35.29 35.30 42.8K
15:47 35.29 35.30 35.28 35.29 64.1K
15:48 35.30 35.32 35.30 35.32 38.4K
15:49 35.32 35.32 35.32 35.32 33.0K
15:50 35.32 35.33 35.31 35.31 51.6K
15:51 35.31 35.31 35.28 35.28 42.4K
15:52 35.26 35.27 35.26 35.26 47.8K
15:53 35.27 35.27 35.26 35.26 115.1K
15:54 35.26 35.28 35.26 35.28 96.5K
15:55 35.27 35.27 35.25 35.25 108.6K
15:56 35.25 35.27 35.25 35.27 145.1K
15:57 35.27 35.27 35.26 35.27 126.8K
15:58 35.29 35.31 35.29 35.31 88.6K
15:59 35.31 35.31 35.31 35.31 142.0K
16:00 35.31 35.48 34.95 35.29 2,220.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし