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 33.21 33.37 33.15 33.23 185.6K
09:32 33.25 33.26 33.23 33.24 17.4K
09:33 33.26 33.26 33.22 33.25 39.7K
09:34 33.26 33.26 33.21 33.21 24.3K
09:35 33.21 33.21 33.20 33.20 11.2K
09:36 33.22 33.22 33.18 33.18 30.4K
09:37 33.18 33.20 33.17 33.20 21.9K
09:38 33.20 33.21 33.19 33.19 17.0K
09:39 33.19 33.21 33.11 33.11 66.1K
09:40 33.08 33.10 33.07 33.09 35.9K
09:41 33.13 33.17 33.11 33.17 19.5K
09:42 33.16 33.16 33.16 33.16 4.1K
09:43 33.15 33.17 33.14 33.17 58.5K
09:44 33.18 33.18 33.17 33.18 120.6K
09:45 33.16 33.18 33.16 33.18 17.0K
09:46 33.19 33.21 33.19 33.20 23.6K
09:47 33.19 33.23 33.19 33.23 28.2K
09:48 33.22 33.22 33.19 33.20 16.2K
09:49 33.20 33.20 33.19 33.20 31.5K
09:50 33.21 33.21 33.17 33.17 32.4K
09:51 33.16 33.16 33.12 33.12 64.5K
09:52 33.12 33.19 33.12 33.19 54.1K
09:53 33.18 33.20 33.16 33.17 35.5K
09:54 33.14 33.14 33.13 33.13 89.0K
09:55 33.13 33.13 33.07 33.07 81.8K
09:56 33.08 33.11 33.07 33.08 101.9K
09:57 33.05 33.06 33.05 33.05 145.1K
09:58 33.05 33.05 33.00 33.00 188.3K
09:59 33.01 33.03 33.00 33.02 234.7K
10:00 33.02 33.06 33.02 33.06 24.1K
10:01 33.07 33.09 33.05 33.08 50.8K
10:02 33.07 33.09 33.07 33.07 58.8K
10:03 33.08 33.09 33.07 33.08 43.0K
10:04 33.09 33.09 33.07 33.08 13.9K
10:05 33.09 33.09 33.06 33.06 84.5K
10:06 33.06 33.06 33.02 33.02 84.5K
10:07 33.03 33.05 33.02 33.02 121.9K
10:08 33.02 33.03 33.02 33.03 45.8K
10:09 33.05 33.09 33.05 33.09 65.3K
10:10 33.09 33.11 33.06 33.06 154.9K
10:11 33.05 33.05 33.03 33.03 92.1K
10:12 33.04 33.06 33.04 33.06 54.4K
10:13 33.07 33.08 33.05 33.05 35.0K
10:14 33.04 33.04 33.02 33.03 20.1K
10:15 33.03 33.05 33.02 33.02 34.8K
10:16 33.01 33.01 32.97 32.99 100.3K
10:17 32.99 33.00 32.98 32.99 93.9K
10:18 33.00 33.01 32.99 33.01 62.6K
10:19 33.02 33.04 33.00 33.01 30.6K
10:20 32.99 33.05 32.99 33.05 99.3K
10:21 33.05 33.07 33.05 33.07 35.8K
10:22 33.06 33.06 33.03 33.03 36.8K
10:23 33.03 33.07 33.03 33.07 42.8K
10:24 33.07 33.07 33.06 33.06 33.8K
10:25 33.07 33.07 33.05 33.05 31.7K
10:26 33.05 33.07 33.05 33.07 44.2K
10:27 33.09 33.10 33.07 33.07 50.9K
10:28 33.07 33.08 33.07 33.07 38.2K
10:29 33.07 33.08 33.05 33.08 44.8K
10:30 33.08 33.08 33.06 33.06 20.9K
10:31 33.06 33.07 33.06 33.07 32.4K
10:32 33.07 33.10 33.07 33.08 24.6K
10:33 33.08 33.08 33.06 33.06 45.9K
10:34 33.05 33.07 33.05 33.07 59.9K
10:35 33.08 33.09 33.08 33.09 36.9K
10:36 33.09 33.14 33.09 33.14 18.3K
10:37 33.15 33.15 33.14 33.15 33.3K
10:38 33.15 33.17 33.15 33.17 32.9K
10:39 33.16 33.19 33.15 33.19 13.9K
10:40 33.19 33.20 33.18 33.18 39.9K
10:41 33.17 33.17 33.14 33.15 48.9K
10:42 33.14 33.16 33.14 33.16 24.8K
10:43 33.16 33.16 33.15 33.16 27.4K
10:44 33.16 33.16 33.14 33.14 12.9K
10:45 33.17 33.17 33.16 33.17 78.8K
10:46 33.16 33.18 33.16 33.17 32.5K
10:47 33.17 33.17 33.15 33.15 64.1K
10:48 33.16 33.19 33.16 33.19 46.1K
10:49 33.18 33.19 33.17 33.17 44.1K
10:50 33.17 33.18 33.15 33.15 49.6K
10:51 33.16 33.18 33.16 33.18 23.7K
10:52 33.18 33.19 33.18 33.19 28.7K
10:53 33.18 33.18 33.17 33.17 14.8K
10:54 33.18 33.18 33.17 33.18 20.8K
10:55 33.18 33.19 33.18 33.18 29.5K
10:56 33.18 33.18 33.17 33.18 2.5K
10:57 33.18 33.18 33.18 33.18 1.6K
10:58 33.18 33.18 33.17 33.18 25.4K
10:59 33.18 33.23 33.18 33.23 97.2K
11:00 33.24 33.28 33.24 33.28 34.7K
11:01 33.27 33.30 33.27 33.27 20.9K
11:02 33.28 33.31 33.28 33.30 29.4K
11:03 33.30 33.30 33.27 33.27 24.9K
11:04 33.27 33.28 33.26 33.26 13.3K
11:05 33.26 33.28 33.25 33.25 24.8K
11:06 33.29 33.29 33.28 33.29 48.4K
11:07 33.30 33.30 33.30 33.30 9.7K
11:08 33.30 33.33 33.30 33.33 16.3K
11:09 33.33 33.33 33.33 33.33 13.9K
11:10 33.33 33.33 33.32 33.32 25.7K
11:11 33.33 33.33 33.31 33.32 48.0K
11:12 33.32 33.32 33.30 33.30 15.0K
11:13 33.30 33.30 33.29 33.29 24.2K
11:14 33.29 33.29 33.27 33.27 24.9K
11:15 33.27 33.29 33.26 33.29 22.6K
11:16 33.28 33.29 33.28 33.28 12.2K
11:17 33.28 33.29 33.26 33.27 21.8K
11:18 33.27 33.27 33.26 33.27 14.7K
11:19 33.27 33.27 33.25 33.25 15.9K
11:20 33.26 33.28 33.26 33.28 37.4K
11:21 33.28 33.31 33.28 33.31 71.7K
11:22 33.31 33.32 33.31 33.32 30.6K
11:23 33.32 33.32 33.31 33.31 42.6K
11:24 33.31 33.31 33.29 33.29 20.1K
11:25 33.29 33.29 33.28 33.28 42.8K
11:26 33.28 33.28 33.28 33.28 13.4K
11:27 33.28 33.28 33.27 33.28 53.9K
11:28 33.27 33.27 33.26 33.27 20.1K
11:29 33.28 33.28 33.27 33.27 40.2K
11:30 33.27 33.27 33.27 33.27 36.4K
11:31 33.27 33.28 33.27 33.28 30.5K
11:32 33.28 33.28 33.27 33.27 32.1K
11:33 33.28 33.28 33.26 33.26 27.5K
11:34 33.26 33.26 33.26 33.26 5.8K
11:35 33.25 33.25 33.24 33.25 16.9K
11:36 33.25 33.25 33.24 33.25 6.5K
11:37 33.25 33.27 33.25 33.27 22.4K
11:38 33.27 33.27 33.25 33.25 24.0K
11:39 33.26 33.27 33.26 33.27 8.9K
11:40 33.27 33.27 33.27 33.27 3.3K
11:41 33.27 33.27 33.27 33.27 13.7K
11:42 33.27 33.27 33.24 33.26 96.2K
11:43 33.26 33.29 33.26 33.29 38.1K
11:44 33.29 33.30 33.29 33.29 14.3K
11:45 33.29 33.30 33.29 33.30 33.8K
11:46 33.29 33.31 33.29 33.30 31.1K
11:47 33.30 33.31 33.30 33.31 35.4K
11:48 33.31 33.31 33.30 33.31 16.9K
11:49 33.31 33.31 33.30 33.30 6.8K
11:50 33.30 33.31 33.30 33.30 10.5K
11:51 33.30 33.30 33.29 33.29 8.3K
11:52 33.29 33.30 33.28 33.30 35.4K
11:53 33.31 33.31 33.30 33.31 2.3K
11:54 33.31 33.32 33.31 33.31 9.1K
11:55 33.31 33.32 33.30 33.30 14.5K
11:56 33.30 33.30 33.29 33.29 8.8K
11:57 33.29 33.29 33.29 33.29 18.8K
11:58 33.29 33.29 33.29 33.29 3.9K
11:59 33.29 33.29 33.28 33.29 3.5K
12:00 33.29 33.29 33.29 33.29 4.8K
12:01 33.29 33.30 33.29 33.29 54.2K
12:02 33.29 33.29 33.25 33.25 16.4K
12:03 33.25 33.26 33.25 33.25 9.1K
12:04 33.25 33.27 33.25 33.27 18.5K
12:05 33.26 33.26 33.26 33.26 5.0K
12:06 33.26 33.26 33.25 33.26 6.9K
12:07 33.26 33.28 33.26 33.28 5.2K
12:08 33.28 33.28 33.26 33.26 17.2K
12:09 33.26 33.26 33.26 33.26 5.0K
12:10 33.27 33.27 33.25 33.25 13.0K
12:11 33.25 33.26 33.25 33.26 8.0K
12:12 33.27 33.27 33.27 33.27 9.4K
12:13 33.28 33.28 33.25 33.25 26.5K
12:14 33.25 33.26 33.25 33.26 3.2K
12:15 33.26 33.26 33.25 33.26 22.1K
12:16 33.26 33.26 33.26 33.26 1.1K
12:17 33.26 33.27 33.25 33.27 12.7K
12:18 33.27 33.27 33.26 33.26 16.6K
12:19 33.26 33.27 33.26 33.26 13.0K
12:20 33.26 33.27 33.26 33.27 7.8K
12:21 33.27 33.27 33.26 33.26 24.6K
12:22 33.26 33.26 33.26 33.26 17.3K
12:23 33.26 33.26 33.26 33.26 6.2K
12:24 33.26 33.26 33.26 33.26 3.2K
12:25 33.26 33.26 33.26 33.26 8.5K
12:26 33.26 33.27 33.26 33.27 13.0K
12:27 33.27 33.27 33.27 33.27 2.5K
12:28 33.27 33.27 33.27 33.27 8.7K
12:29 33.27 33.28 33.27 33.28 25.8K
12:30 33.29 33.30 33.29 33.30 9.2K
12:31 33.30 33.31 33.30 33.31 42.3K
12:32 33.31 33.31 33.28 33.28 37.8K
12:33 33.28 33.28 33.27 33.28 4.6K
12:34 33.28 33.28 33.27 33.28 2.9K
12:35 33.27 33.28 33.27 33.28 21.2K
12:36 33.27 33.29 33.27 33.29 15.9K
12:37 33.30 33.30 33.30 33.30 4.8K
12:38 33.30 33.30 33.29 33.29 6.9K
12:39 33.28 33.28 33.27 33.27 7.6K
12:40 33.28 33.28 33.28 33.28 14.5K
12:41 33.28 33.29 33.28 33.29 3.6K
12:42 33.29 33.29 33.28 33.28 37.5K
12:43 33.28 33.29 33.28 33.29 12.5K
12:44 33.29 33.30 33.29 33.30 11.2K
12:45 33.30 33.30 33.30 33.30 11.6K
12:46 33.29 33.29 33.29 33.29 4.3K
12:47 33.29 33.29 33.28 33.29 6.8K
12:48 33.29 33.29 33.28 33.29 8.9K
12:49 33.28 33.29 33.28 33.29 10.2K
12:50 33.28 33.28 33.28 33.28 21.0K
12:51 33.28 33.28 33.26 33.26 44.4K
12:52 33.26 33.26 33.26 33.26 3.0K
12:53 33.26 33.26 33.26 33.26 4.8K
12:54 33.26 33.26 33.26 33.26 5.2K
12:55 33.25 33.26 33.25 33.26 2.0K
12:56 33.26 33.26 33.25 33.26 29.0K
12:57 33.26 33.26 33.25 33.26 8.1K
12:58 33.26 33.26 33.26 33.26 5.6K
12:59 33.26 33.26 33.26 33.26 3.8K
13:00 33.26 33.26 33.26 33.26 5.6K
13:01 33.26 33.26 33.23 33.23 37.5K
13:02 33.23 33.25 33.23 33.25 28.6K
13:03 33.25 33.25 33.25 33.25 11.9K
13:04 33.26 33.26 33.26 33.26 8.1K
13:05 33.27 33.27 33.26 33.26 11.6K
13:06 33.26 33.26 33.26 33.26 30.1K
13:07 33.25 33.25 33.25 33.25 23.8K
13:08 33.25 33.25 33.25 33.25 1.7K
13:09 33.24 33.25 33.24 33.25 2.0K
13:10 33.25 33.25 33.25 33.25 1.5K
13:11 33.25 33.25 33.24 33.24 11.5K
13:12 33.24 33.24 33.23 33.23 20.1K
13:13 33.23 33.23 33.22 33.22 8.0K
13:14 33.22 33.22 33.21 33.21 16.6K
13:15 33.23 33.23 33.23 33.23 18.4K
13:16 33.23 33.24 33.23 33.24 7.0K
13:17 33.24 33.24 33.23 33.24 16.0K
13:18 33.23 33.23 33.22 33.22 23.4K
13:19 33.22 33.23 33.22 33.23 9.6K
13:20 33.23 33.23 33.21 33.21 11.1K
13:21 33.20 33.22 33.20 33.22 31.1K
13:22 33.22 33.22 33.17 33.17 12.9K
13:23 33.17 33.18 33.16 33.18 13.0K
13:24 33.18 33.20 33.18 33.20 11.1K
13:25 33.20 33.21 33.20 33.21 35.8K
13:26 33.21 33.21 33.20 33.21 13.9K
13:27 33.21 33.21 33.21 33.21 2.3K
13:28 33.21 33.22 33.21 33.22 18.3K
13:29 33.23 33.23 33.23 33.23 5.1K
13:30 33.22 33.23 33.20 33.20 17.3K
13:31 33.20 33.20 33.18 33.18 28.5K
13:32 33.18 33.19 33.18 33.19 6.2K
13:33 33.18 33.19 33.18 33.19 11.3K
13:34 33.19 33.19 33.18 33.19 6.1K
13:35 33.18 33.19 33.18 33.19 4.7K
13:36 33.19 33.19 33.17 33.18 31.5K
13:37 33.18 33.19 33.18 33.18 19.8K
13:38 33.19 33.19 33.18 33.19 43.8K
13:39 33.19 33.20 33.19 33.20 18.6K
13:40 33.20 33.20 33.19 33.19 14.0K
13:41 33.19 33.19 33.18 33.18 28.8K
13:42 33.18 33.18 33.17 33.17 45.4K
13:43 33.17 33.18 33.17 33.18 8.8K
13:44 33.18 33.18 33.17 33.18 39.0K
13:45 33.18 33.18 33.15 33.15 10.6K
13:46 33.15 33.15 33.15 33.15 9.8K
13:47 33.15 33.16 33.15 33.16 19.5K
13:48 33.17 33.17 33.16 33.17 28.8K
13:49 33.17 33.20 33.17 33.20 18.0K
13:50 33.20 33.20 33.19 33.20 13.9K
13:51 33.19 33.19 33.19 33.19 17.3K
13:52 33.20 33.21 33.19 33.19 35.0K
13:53 33.19 33.19 33.18 33.18 7.0K
13:54 33.18 33.18 33.18 33.18 1.4K
13:55 33.17 33.19 33.17 33.19 8.1K
13:56 33.18 33.19 33.18 33.18 10.3K
13:57 33.18 33.18 33.18 33.18 8.9K
13:58 33.17 33.17 33.14 33.14 36.9K
13:59 33.13 33.13 33.12 33.12 8.2K
14:00 33.12 33.13 33.12 33.13 69.3K
14:01 33.13 33.13 33.13 33.13 12.2K
14:02 33.12 33.14 33.12 33.14 11.6K
14:03 33.14 33.16 33.13 33.13 83.7K
14:04 33.11 33.14 33.11 33.14 13.7K
14:05 33.15 33.16 33.14 33.16 20.8K
14:06 33.15 33.15 33.15 33.15 11.7K
14:07 33.14 33.15 33.14 33.14 10.7K
14:08 33.13 33.13 33.13 33.13 7.6K
14:09 33.14 33.14 33.12 33.12 8.5K
14:10 33.12 33.13 33.12 33.13 8.6K
14:11 33.13 33.13 33.12 33.13 38.1K
14:12 33.12 33.13 33.12 33.13 19.6K
14:13 33.13 33.14 33.13 33.13 10.0K
14:14 33.14 33.14 33.13 33.14 12.1K
14:15 33.15 33.15 33.14 33.15 23.5K
14:16 33.15 33.16 33.14 33.16 12.9K
14:17 33.16 33.16 33.14 33.14 15.4K
14:18 33.14 33.14 33.14 33.14 5.4K
14:19 33.14 33.15 33.14 33.15 19.0K
14:20 33.14 33.15 33.14 33.14 31.9K
14:21 33.14 33.16 33.14 33.16 9.8K
14:22 33.16 33.16 33.12 33.12 35.4K
14:23 33.12 33.12 33.11 33.12 6.8K
14:24 33.12 33.13 33.12 33.13 47.7K
14:25 33.13 33.14 33.13 33.13 6.5K
14:26 33.13 33.14 33.13 33.14 8.3K
14:27 33.16 33.16 33.15 33.16 13.1K
14:28 33.16 33.16 33.16 33.16 2.3K
14:29 33.18 33.18 33.17 33.18 14.8K
14:30 33.19 33.20 33.18 33.18 18.2K
14:31 33.18 33.18 33.16 33.17 11.5K
14:32 33.17 33.17 33.17 33.17 17.8K
14:33 33.17 33.18 33.17 33.17 10.0K
14:34 33.16 33.17 33.16 33.17 12.8K
14:35 33.17 33.17 33.17 33.17 5.8K
14:36 33.17 33.19 33.17 33.19 24.9K
14:37 33.19 33.19 33.17 33.18 21.9K
14:38 33.18 33.19 33.18 33.18 28.6K
14:39 33.18 33.18 33.18 33.18 3.4K
14:40 33.19 33.19 33.19 33.19 11.6K
14:41 33.20 33.20 33.19 33.19 3.8K
14:42 33.19 33.19 33.18 33.18 10.9K
14:43 33.18 33.19 33.18 33.18 9.6K
14:44 33.18 33.18 33.18 33.18 8.1K
14:45 33.18 33.19 33.17 33.18 14.7K
14:46 33.18 33.20 33.18 33.20 9.2K
14:47 33.20 33.22 33.20 33.22 6.1K
14:48 33.21 33.21 33.21 33.21 8.0K
14:49 33.21 33.22 33.21 33.22 17.1K
14:50 33.22 33.23 33.22 33.23 3.7K
14:51 33.23 33.23 33.22 33.22 8.9K
14:52 33.22 33.23 33.22 33.23 4.8K
14:53 33.24 33.24 33.22 33.22 16.6K
14:54 33.23 33.23 33.22 33.22 12.8K
14:55 33.22 33.23 33.22 33.23 3.9K
14:56 33.24 33.24 33.23 33.23 20.5K
14:57 33.23 33.24 33.23 33.24 10.1K
14:58 33.23 33.24 33.23 33.24 26.0K
14:59 33.24 33.25 33.24 33.25 14.1K
15:00 33.24 33.25 33.24 33.24 20.2K
15:01 33.24 33.24 33.22 33.22 13.4K
15:02 33.22 33.26 33.22 33.26 33.1K
15:03 33.26 33.27 33.26 33.27 19.6K
15:04 33.27 33.28 33.27 33.28 18.2K
15:05 33.26 33.27 33.26 33.27 13.9K
15:06 33.27 33.27 33.27 33.27 5.7K
15:07 33.25 33.25 33.24 33.24 20.3K
15:08 33.25 33.25 33.25 33.25 31.4K
15:09 33.25 33.25 33.23 33.23 18.4K
15:10 33.23 33.24 33.23 33.24 45.4K
15:11 33.24 33.24 33.24 33.24 3.4K
15:12 33.25 33.25 33.23 33.23 51.2K
15:13 33.23 33.24 33.23 33.24 4.9K
15:14 33.24 33.24 33.22 33.23 31.2K
15:15 33.23 33.23 33.21 33.22 18.4K
15:16 33.22 33.22 33.22 33.22 6.8K
15:17 33.22 33.22 33.22 33.22 5.8K
15:18 33.22 33.22 33.22 33.22 14.8K
15:19 33.22 33.24 33.22 33.24 41.5K
15:20 33.24 33.24 33.23 33.23 26.8K
15:21 33.25 33.26 33.24 33.26 15.8K
15:22 33.26 33.26 33.25 33.25 24.3K
15:23 33.24 33.25 33.24 33.24 28.3K
15:24 33.24 33.24 33.23 33.23 40.9K
15:25 33.23 33.24 33.23 33.23 18.8K
15:26 33.23 33.24 33.21 33.22 128.0K
15:27 33.22 33.23 33.22 33.23 14.6K
15:28 33.23 33.23 33.22 33.22 20.9K
15:29 33.23 33.23 33.21 33.23 18.3K
15:30 33.22 33.23 33.22 33.23 13.5K
15:31 33.23 33.24 33.22 33.24 22.3K
15:32 33.24 33.24 33.23 33.23 14.1K
15:33 33.23 33.24 33.23 33.24 25.2K
15:34 33.25 33.26 33.25 33.25 33.3K
15:35 33.26 33.27 33.26 33.26 45.6K
15:36 33.27 33.27 33.26 33.26 52.1K
15:37 33.27 33.27 33.25 33.25 44.2K
15:38 33.26 33.27 33.26 33.27 32.2K
15:39 33.27 33.30 33.27 33.29 44.1K
15:40 33.29 33.29 33.28 33.29 42.2K
15:41 33.28 33.29 33.28 33.28 44.9K
15:42 33.28 33.28 33.27 33.27 17.8K
15:43 33.28 33.29 33.27 33.28 39.5K
15:44 33.29 33.29 33.28 33.28 40.6K
15:45 33.29 33.29 33.28 33.29 28.0K
15:46 33.28 33.30 33.28 33.29 27.9K
15:47 33.29 33.31 33.29 33.31 52.8K
15:48 33.30 33.31 33.30 33.31 73.0K
15:49 33.30 33.31 33.30 33.30 45.4K
15:50 33.30 33.30 33.28 33.28 47.0K
15:51 33.29 33.29 33.28 33.29 51.6K
15:52 33.29 33.30 33.27 33.27 77.6K
15:53 33.27 33.28 33.27 33.28 66.8K
15:54 33.28 33.29 33.26 33.29 89.1K
15:55 33.28 33.29 33.28 33.28 134.1K
15:56 33.27 33.28 33.25 33.28 89.8K
15:57 33.28 33.29 33.28 33.29 79.3K
15:58 33.29 33.29 33.28 33.28 148.8K
15:59 33.27 33.28 33.27 33.28 169.8K
16:00 33.27 33.29 33.26 33.27 2,854.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし