CSX コーポレーション (CSX)

CSX
🏛️ アメリカ →
35.99
最終更新: 2025-10-07
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 33.37 33.58 33.20 33.35 361.4K
09:32 33.36 33.51 33.36 33.51 27.3K
09:33 33.52 33.52 33.41 33.41 68.3K
09:34 33.41 33.41 33.39 33.40 39.5K
09:35 33.32 33.32 33.28 33.28 54.3K
09:36 33.29 33.29 33.23 33.25 57.3K
09:37 33.21 33.27 33.21 33.27 28.3K
09:38 33.28 33.33 33.28 33.32 17.7K
09:39 33.34 33.36 33.32 33.32 35.9K
09:40 33.31 33.32 33.29 33.31 26.5K
09:41 33.25 33.30 33.25 33.30 30.8K
09:42 33.27 33.27 33.23 33.23 56.7K
09:43 33.23 33.23 33.18 33.18 42.5K
09:44 33.22 33.23 33.17 33.18 46.4K
09:45 33.19 33.19 33.16 33.17 56.2K
09:46 33.17 33.18 33.14 33.17 56.3K
09:47 33.13 33.15 33.13 33.15 139.6K
09:48 33.16 33.23 33.16 33.22 29.2K
09:49 33.24 33.27 33.24 33.26 19.0K
09:50 33.23 33.23 33.17 33.17 60.0K
09:51 33.17 33.17 33.12 33.12 56.6K
09:52 33.12 33.15 33.11 33.14 38.4K
09:53 33.12 33.12 33.08 33.09 57.6K
09:54 33.09 33.14 33.09 33.14 20.6K
09:55 33.17 33.17 33.16 33.17 25.6K
09:56 33.15 33.16 33.14 33.16 22.4K
09:57 33.15 33.18 33.13 33.18 22.1K
09:58 33.16 33.18 33.15 33.18 25.2K
09:59 33.17 33.19 33.16 33.16 32.7K
10:00 33.16 33.17 33.15 33.15 10.0K
10:01 33.14 33.14 33.10 33.10 63.4K
10:02 33.12 33.15 33.09 33.09 98.3K
10:03 33.10 33.14 33.10 33.14 49.0K
10:04 33.14 33.18 33.13 33.18 48.7K
10:05 33.17 33.19 33.16 33.16 33.0K
10:06 33.16 33.16 33.13 33.13 64.1K
10:07 33.14 33.16 33.13 33.16 26.7K
10:08 33.14 33.15 33.12 33.13 26.7K
10:09 33.13 33.14 33.11 33.14 43.0K
10:10 33.15 33.15 33.14 33.15 27.1K
10:11 33.15 33.16 33.14 33.15 21.0K
10:12 33.14 33.17 33.14 33.14 47.7K
10:13 33.14 33.14 33.09 33.10 49.9K
10:14 33.11 33.11 33.11 33.11 44.5K
10:15 33.07 33.08 33.06 33.06 87.5K
10:16 33.03 33.03 33.03 33.03 101.3K
10:17 33.03 33.05 33.03 33.04 52.9K
10:18 33.03 33.08 33.03 33.08 29.1K
10:19 33.10 33.10 33.09 33.10 26.3K
10:20 33.07 33.08 33.07 33.07 40.7K
10:21 33.06 33.08 33.06 33.08 31.1K
10:22 33.07 33.09 33.07 33.09 10.6K
10:23 33.11 33.11 33.08 33.08 21.8K
10:24 33.08 33.09 33.08 33.09 12.4K
10:25 33.09 33.10 33.09 33.10 36.4K
10:26 33.10 33.10 33.09 33.09 23.2K
10:27 33.10 33.11 33.10 33.11 24.4K
10:28 33.13 33.15 33.12 33.15 16.0K
10:29 33.15 33.15 33.14 33.15 77.9K
10:30 33.15 33.15 33.15 33.15 6.1K
10:31 33.15 33.15 33.15 33.15 36.6K
10:32 33.16 33.18 33.16 33.17 39.4K
10:33 33.17 33.19 33.16 33.19 33.6K
10:34 33.18 33.19 33.16 33.16 58.7K
10:35 33.16 33.16 33.15 33.16 98.7K
10:36 33.15 33.16 33.15 33.16 17.7K
10:37 33.15 33.15 33.13 33.14 41.4K
10:38 33.13 33.14 33.13 33.14 6.9K
10:39 33.15 33.15 33.11 33.11 16.5K
10:40 33.11 33.11 33.09 33.09 48.6K
10:41 33.08 33.09 33.08 33.09 19.5K
10:42 33.08 33.11 33.08 33.11 48.8K
10:43 33.12 33.13 33.12 33.12 26.3K
10:44 33.13 33.14 33.12 33.13 13.4K
10:45 33.13 33.13 33.10 33.10 68.1K
10:46 33.10 33.10 33.08 33.08 42.9K
10:47 33.07 33.09 33.07 33.08 14.6K
10:48 33.08 33.09 33.06 33.09 20.8K
10:49 33.08 33.11 33.08 33.11 13.5K
10:50 33.11 33.11 33.08 33.09 17.1K
10:51 33.09 33.10 33.09 33.09 22.7K
10:52 33.09 33.11 33.09 33.11 36.6K
10:53 33.10 33.10 33.08 33.09 32.4K
10:54 33.09 33.11 33.09 33.11 26.5K
10:55 33.11 33.12 33.11 33.12 5.8K
10:56 33.12 33.12 33.10 33.11 13.0K
10:57 33.11 33.11 33.11 33.11 22.3K
10:58 33.11 33.12 33.11 33.12 35.0K
10:59 33.11 33.13 33.11 33.12 19.7K
11:00 33.12 33.12 33.11 33.12 10.6K
11:01 33.13 33.15 33.13 33.14 34.5K
11:02 33.14 33.15 33.14 33.15 2.7K
11:03 33.14 33.14 33.14 33.14 23.2K
11:04 33.14 33.14 33.12 33.12 31.4K
11:05 33.12 33.12 33.09 33.09 16.4K
11:06 33.09 33.10 33.07 33.10 30.2K
11:07 33.10 33.11 33.10 33.10 13.6K
11:08 33.11 33.11 33.11 33.11 12.3K
11:09 33.11 33.11 33.10 33.11 24.6K
11:10 33.11 33.11 33.11 33.11 6.5K
11:11 33.11 33.11 33.07 33.08 35.4K
11:12 33.08 33.08 33.06 33.08 36.7K
11:13 33.08 33.09 33.08 33.09 20.7K
11:14 33.10 33.10 33.10 33.10 13.1K
11:15 33.10 33.10 33.08 33.09 32.9K
11:16 33.10 33.10 33.10 33.10 13.7K
11:17 33.09 33.10 33.09 33.09 37.8K
11:18 33.09 33.09 33.08 33.08 23.0K
11:19 33.08 33.09 33.08 33.08 23.5K
11:20 33.09 33.09 33.08 33.09 38.0K
11:21 33.09 33.09 33.08 33.08 27.1K
11:22 33.08 33.08 33.07 33.07 28.1K
11:23 33.07 33.07 33.03 33.03 43.5K
11:24 33.03 33.03 33.02 33.02 26.4K
11:25 33.02 33.05 33.02 33.04 64.1K
11:26 33.05 33.05 33.02 33.02 59.6K
11:27 33.02 33.02 33.00 33.00 28.8K
11:28 33.00 33.00 33.00 33.00 11.4K
11:29 32.97 32.97 32.96 32.97 50.4K
11:30 32.98 32.98 32.95 32.96 63.5K
11:31 32.96 32.96 32.94 32.94 15.8K
11:32 32.95 32.95 32.94 32.94 34.1K
11:33 32.91 32.91 32.90 32.90 10.0K
11:34 32.90 32.91 32.90 32.91 58.0K
11:35 32.91 32.95 32.91 32.95 79.5K
11:36 32.95 32.96 32.94 32.96 34.3K
11:37 32.95 32.96 32.95 32.96 24.0K
11:38 32.96 32.96 32.93 32.93 18.8K
11:39 32.94 32.94 32.94 32.94 4.1K
11:40 32.94 32.94 32.92 32.93 9.7K
11:41 32.93 32.93 32.92 32.93 19.5K
11:42 32.93 32.93 32.92 32.92 30.5K
11:43 32.92 32.92 32.92 32.92 11.7K
11:44 32.92 32.93 32.92 32.92 18.6K
11:45 32.92 32.93 32.91 32.93 21.5K
11:46 32.93 32.94 32.93 32.94 20.0K
11:47 32.94 32.94 32.93 32.93 11.2K
11:48 32.91 32.92 32.91 32.92 15.3K
11:49 32.92 32.92 32.89 32.89 31.3K
11:50 32.89 32.89 32.87 32.89 39.0K
11:51 32.89 32.89 32.89 32.89 5.8K
11:52 32.89 32.91 32.89 32.91 24.6K
11:53 32.91 32.92 32.91 32.91 22.9K
11:54 32.91 32.95 32.91 32.94 50.2K
11:55 32.94 32.95 32.94 32.95 33.3K
11:56 32.95 32.96 32.95 32.96 27.6K
11:57 32.96 32.97 32.96 32.97 19.1K
11:58 32.98 32.98 32.96 32.96 11.8K
11:59 32.96 32.97 32.96 32.97 4.8K
12:00 32.97 32.97 32.95 32.95 18.1K
12:01 32.95 32.95 32.92 32.93 25.0K
12:02 32.93 32.93 32.93 32.93 6.7K
12:03 32.91 32.91 32.89 32.89 55.6K
12:04 32.89 32.90 32.89 32.90 13.5K
12:05 32.90 32.90 32.90 32.90 18.6K
12:06 32.90 32.91 32.90 32.91 9.4K
12:07 32.90 32.90 32.89 32.89 30.7K
12:08 32.89 32.89 32.86 32.86 11.2K
12:09 32.86 32.86 32.84 32.84 14.2K
12:10 32.84 32.86 32.84 32.86 24.3K
12:11 32.87 32.87 32.86 32.86 17.6K
12:12 32.86 32.86 32.84 32.86 14.2K
12:13 32.86 32.86 32.85 32.86 9.8K
12:14 32.86 32.86 32.85 32.86 2.6K
12:15 32.85 32.86 32.85 32.86 10.0K
12:16 32.85 32.85 32.85 32.85 22.0K
12:17 32.85 32.86 32.85 32.86 36.2K
12:18 32.88 32.88 32.87 32.87 85.2K
12:19 32.87 32.89 32.87 32.88 19.4K
12:20 32.89 32.89 32.88 32.88 7.5K
12:21 32.89 32.89 32.86 32.87 13.7K
12:22 32.87 32.88 32.87 32.88 24.0K
12:23 32.88 32.89 32.88 32.89 11.0K
12:24 32.89 32.89 32.89 32.89 4.8K
12:25 32.89 32.90 32.89 32.90 11.2K
12:26 32.90 32.90 32.89 32.90 49.9K
12:27 32.90 32.90 32.90 32.90 2.7K
12:28 32.90 32.91 32.89 32.91 31.3K
12:29 32.90 32.91 32.90 32.91 2.0K
12:30 32.91 32.91 32.91 32.91 4.6K
12:31 32.91 32.91 32.91 32.91 19.2K
12:32 32.91 32.92 32.91 32.91 61.7K
12:33 32.92 32.93 32.92 32.93 12.6K
12:34 32.92 32.92 32.92 32.92 12.7K
12:35 32.92 32.93 32.92 32.93 21.3K
12:36 32.93 32.94 32.93 32.94 9.7K
12:37 32.93 32.93 32.92 32.92 10.9K
12:38 32.92 32.92 32.91 32.91 8.9K
12:39 32.91 32.91 32.91 32.91 2.5K
12:40 32.91 32.91 32.90 32.90 9.2K
12:41 32.90 32.90 32.88 32.88 11.7K
12:42 32.87 32.88 32.87 32.88 20.8K
12:43 32.88 32.88 32.88 32.88 22.5K
12:44 32.89 32.89 32.89 32.89 4.5K
12:45 32.89 32.89 32.89 32.89 13.6K
12:46 32.89 32.91 32.89 32.91 16.2K
12:47 32.91 32.92 32.91 32.91 10.9K
12:48 32.91 32.91 32.91 32.91 5.4K
12:49 32.91 32.91 32.91 32.91 3.5K
12:50 32.91 32.91 32.90 32.91 16.0K
12:51 32.91 32.91 32.90 32.90 21.9K
12:52 32.90 32.90 32.90 32.90 16.7K
12:53 32.91 32.92 32.91 32.92 24.5K
12:54 32.91 32.91 32.91 32.91 12.5K
12:55 32.91 32.91 32.91 32.91 3.6K
12:56 32.91 32.91 32.90 32.91 7.3K
12:57 32.91 32.92 32.91 32.92 21.4K
12:58 32.92 32.92 32.92 32.92 5.2K
12:59 32.92 32.94 32.92 32.94 12.8K
13:00 32.94 32.95 32.94 32.94 19.1K
13:01 32.94 32.94 32.93 32.93 2.8K
13:02 32.93 32.94 32.93 32.94 2.0K
13:03 32.93 32.94 32.91 32.94 63.2K
13:04 32.94 32.94 32.94 32.94 2.2K
13:05 32.94 32.94 32.94 32.94 12.3K
13:06 32.96 32.96 32.96 32.96 45.5K
13:07 32.96 32.97 32.96 32.97 23.4K
13:08 32.97 32.97 32.97 32.97 1.9K
13:09 32.97 32.97 32.97 32.97 2.9K
13:10 32.96 32.96 32.94 32.94 158.5K
13:11 32.94 32.95 32.94 32.95 51.1K
13:12 32.95 32.95 32.93 32.93 18.1K
13:13 32.93 32.93 32.90 32.90 51.1K
13:14 32.91 32.92 32.91 32.92 33.7K
13:15 32.90 32.91 32.90 32.91 16.3K
13:16 32.91 32.91 32.91 32.91 9.3K
13:17 32.92 32.93 32.92 32.93 23.2K
13:18 32.93 32.93 32.92 32.92 19.9K
13:19 32.92 32.93 32.92 32.93 31.8K
13:20 32.93 32.94 32.93 32.94 9.3K
13:21 32.94 32.95 32.94 32.95 14.8K
13:22 32.95 32.97 32.95 32.97 16.5K
13:23 32.97 32.97 32.96 32.96 17.1K
13:24 32.96 32.98 32.96 32.98 41.9K
13:25 32.98 32.99 32.97 32.99 12.6K
13:26 33.00 33.00 32.99 32.99 25.6K
13:27 32.99 32.99 32.96 32.96 53.7K
13:28 32.98 32.99 32.97 32.99 14.7K
13:29 32.99 33.00 32.99 33.00 12.5K
13:30 33.00 33.00 32.99 32.99 16.2K
13:31 32.99 32.99 32.99 32.99 34.7K
13:32 32.99 32.99 32.99 32.99 4.5K
13:33 32.99 32.99 32.99 32.99 3.7K
13:34 32.99 33.00 32.99 32.99 49.5K
13:35 33.00 33.00 33.00 33.00 87.6K
13:36 33.01 33.03 33.01 33.02 23.9K
13:37 33.03 33.03 33.02 33.02 10.0K
13:38 33.03 33.03 33.03 33.03 22.6K
13:39 33.04 33.06 33.04 33.06 14.1K
13:40 33.05 33.05 33.04 33.04 20.1K
13:41 33.04 33.04 33.01 33.01 13.4K
13:42 33.02 33.03 33.02 33.03 20.1K
13:43 33.03 33.03 33.03 33.03 1.5K
13:44 33.03 33.03 33.03 33.03 9.7K
13:45 33.03 33.03 33.03 33.03 10.0K
13:46 33.03 33.03 33.02 33.03 43.6K
13:47 33.03 33.03 33.02 33.02 6.4K
13:48 33.00 33.01 33.00 33.00 20.2K
13:49 32.99 33.01 32.99 33.00 21.0K
13:50 33.00 33.00 33.00 33.00 11.7K
13:51 33.00 33.00 33.00 33.00 3.4K
13:52 32.99 33.00 32.99 33.00 17.4K
13:53 33.00 33.01 33.00 33.01 15.4K
13:54 33.01 33.01 33.01 33.01 8.1K
13:55 33.01 33.01 33.00 33.00 17.8K
13:56 33.00 33.00 33.00 33.00 3.6K
13:57 33.00 33.00 33.00 33.00 4.7K
13:58 33.00 33.00 32.99 32.99 8.9K
13:59 32.99 33.01 32.99 33.01 11.9K
14:00 33.01 33.02 33.01 33.02 12.9K
14:01 33.01 33.01 32.99 33.00 40.1K
14:02 32.99 33.00 32.99 33.00 34.7K
14:03 33.00 33.00 32.99 33.00 10.2K
14:04 33.00 33.01 33.00 33.01 14.5K
14:05 33.01 33.01 32.99 33.00 11.3K
14:06 33.00 33.01 32.99 33.01 12.7K
14:07 33.01 33.01 33.01 33.01 2.6K
14:08 33.01 33.03 33.01 33.03 43.6K
14:09 33.02 33.02 33.02 33.02 23.4K
14:10 33.02 33.02 33.02 33.02 5.8K
14:11 33.02 33.02 33.01 33.01 49.3K
14:12 33.02 33.02 33.02 33.02 3.1K
14:13 33.02 33.03 33.02 33.03 22.4K
14:14 33.03 33.04 33.03 33.04 15.5K
14:15 33.04 33.05 33.04 33.05 13.5K
14:16 33.03 33.04 33.03 33.04 36.3K
14:17 33.04 33.04 33.03 33.03 17.6K
14:18 33.03 33.03 33.02 33.02 10.6K
14:19 33.01 33.01 32.99 32.99 156.1K
14:20 33.00 33.02 33.00 33.02 18.6K
14:21 33.01 33.01 33.01 33.01 19.0K
14:22 33.01 33.02 33.01 33.02 55.7K
14:23 33.01 33.02 33.01 33.01 11.6K
14:24 33.01 33.01 33.00 33.00 29.8K
14:25 33.00 33.00 33.00 33.00 5.7K
14:26 33.00 33.00 33.00 33.00 42.2K
14:27 33.00 33.00 32.98 32.98 41.4K
14:28 32.98 32.99 32.98 32.99 12.6K
14:29 32.99 33.00 32.99 33.00 17.1K
14:30 33.01 33.02 33.01 33.01 25.2K
14:31 33.01 33.01 33.00 33.00 17.3K
14:32 33.00 33.01 33.00 33.01 16.6K
14:33 33.01 33.02 33.00 33.02 19.2K
14:34 33.02 33.02 33.01 33.01 9.3K
14:35 33.00 33.01 33.00 33.01 12.9K
14:36 33.02 33.02 33.01 33.02 6.5K
14:37 33.02 33.02 33.00 33.01 31.6K
14:38 33.01 33.02 33.01 33.02 6.3K
14:39 33.02 33.02 33.01 33.01 18.0K
14:40 33.01 33.01 33.00 33.00 7.8K
14:41 33.00 33.00 33.00 33.00 18.3K
14:42 33.00 33.01 33.00 33.01 19.5K
14:43 33.01 33.01 33.01 33.01 10.5K
14:44 33.01 33.01 33.00 33.00 17.5K
14:45 32.99 33.00 32.99 33.00 11.6K
14:46 33.00 33.00 32.98 32.99 40.0K
14:47 32.99 32.99 32.98 32.99 52.3K
14:48 32.98 32.99 32.97 32.98 47.8K
14:49 32.98 32.98 32.97 32.97 4.3K
14:50 32.97 32.98 32.97 32.98 5.1K
14:51 32.98 32.99 32.98 32.99 50.4K
14:52 32.99 33.00 32.99 33.00 13.2K
14:53 33.01 33.01 33.00 33.01 59.0K
14:54 33.01 33.01 33.01 33.01 8.8K
14:55 33.01 33.01 33.01 33.01 6.8K
14:56 33.01 33.01 32.99 32.99 29.3K
14:57 33.00 33.00 32.99 32.99 25.7K
14:58 32.99 33.00 32.99 33.00 15.4K
14:59 33.00 33.01 33.00 33.01 29.8K
15:00 33.01 33.01 32.99 32.99 48.2K
15:01 32.99 32.99 32.98 32.99 34.2K
15:02 32.99 32.99 32.98 32.98 49.3K
15:03 32.98 32.98 32.98 32.98 10.6K
15:04 32.97 32.98 32.97 32.97 41.5K
15:05 32.98 32.98 32.97 32.97 31.2K
15:06 32.98 32.98 32.97 32.97 17.4K
15:07 32.98 32.99 32.98 32.99 20.1K
15:08 32.99 33.00 32.99 33.00 34.5K
15:09 32.99 33.00 32.99 33.00 24.5K
15:10 33.00 33.00 32.99 33.00 52.0K
15:11 33.00 33.01 33.00 33.00 24.3K
15:12 33.01 33.01 33.01 33.01 5.2K
15:13 33.01 33.02 33.01 33.02 17.1K
15:14 33.02 33.02 33.01 33.01 8.6K
15:15 33.01 33.01 33.01 33.01 34.6K
15:16 33.00 33.01 33.00 33.01 47.1K
15:17 33.01 33.01 33.01 33.01 18.1K
15:18 33.01 33.02 33.01 33.01 39.4K
15:19 33.01 33.01 33.00 33.01 13.4K
15:20 33.01 33.03 33.01 33.03 20.0K
15:21 33.02 33.03 33.02 33.02 28.5K
15:22 33.03 33.03 33.02 33.03 3.8K
15:23 33.03 33.03 33.02 33.02 23.6K
15:24 33.03 33.04 33.02 33.04 39.5K
15:25 33.03 33.04 33.03 33.04 46.9K
15:26 33.04 33.04 33.03 33.04 19.8K
15:27 33.04 33.04 33.04 33.04 8.0K
15:28 33.04 33.04 33.04 33.04 33.9K
15:29 33.04 33.04 33.03 33.04 14.1K
15:30 33.04 33.04 33.03 33.03 52.8K
15:31 33.05 33.05 33.04 33.04 76.3K
15:32 33.04 33.06 33.04 33.06 43.8K
15:33 33.06 33.06 33.05 33.05 9.6K
15:34 33.05 33.06 33.05 33.06 6.5K
15:35 33.06 33.06 33.03 33.04 23.9K
15:36 33.04 33.06 33.04 33.05 29.6K
15:37 33.05 33.05 33.04 33.05 27.6K
15:38 33.04 33.05 33.04 33.05 43.0K
15:39 33.06 33.06 33.05 33.05 48.8K
15:40 33.05 33.06 33.05 33.05 49.7K
15:41 33.05 33.08 33.05 33.08 129.8K
15:42 33.09 33.09 33.08 33.09 115.7K
15:43 33.10 33.10 33.07 33.07 59.8K
15:44 33.07 33.07 33.05 33.05 43.9K
15:45 33.05 33.07 33.05 33.06 48.6K
15:46 33.07 33.07 33.05 33.06 39.3K
15:47 33.06 33.06 33.06 33.06 8.7K
15:48 33.05 33.07 33.05 33.06 132.7K
15:49 33.07 33.07 33.06 33.06 283.9K
15:50 33.06 33.06 33.05 33.06 24.8K
15:51 33.06 33.06 33.05 33.06 32.7K
15:52 33.06 33.12 33.06 33.11 143.4K
15:53 33.10 33.10 33.08 33.10 61.4K
15:54 33.11 33.11 33.10 33.11 82.7K
15:55 33.12 33.14 33.12 33.12 149.2K
15:56 33.16 33.16 33.15 33.16 134.7K
15:57 33.15 33.16 33.15 33.15 142.0K
15:58 33.13 33.13 33.10 33.10 123.1K
15:59 33.10 33.12 33.10 33.12 149.0K
16:00 33.11 33.21 33.09 33.10 2,836.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし