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 36.05 36.79 35.00 36.30 734.5K
09:32 36.37 36.57 36.37 36.53 378.0K
09:33 36.44 36.44 36.33 36.42 307.8K
09:34 36.36 36.76 36.36 36.76 212.8K
09:35 36.68 36.68 36.50 36.53 279.8K
09:36 36.53 36.65 36.45 36.45 286.3K
09:37 36.48 36.54 36.41 36.42 269.4K
09:38 36.41 36.44 36.40 36.44 271.7K
09:39 36.35 36.45 36.35 36.43 196.8K
09:40 36.38 36.41 36.34 36.39 310.0K
09:41 36.41 36.53 36.36 36.53 163.7K
09:42 36.47 36.47 36.41 36.46 78.3K
09:43 36.54 36.65 36.54 36.57 225.7K
09:44 36.52 36.52 36.42 36.42 67.6K
09:45 36.46 36.46 36.37 36.40 85.0K
09:46 36.41 36.54 36.41 36.54 273.9K
09:47 36.56 36.59 36.45 36.45 247.0K
09:48 36.47 36.53 36.47 36.51 91.7K
09:49 36.46 36.46 36.37 36.44 273.4K
09:50 36.42 36.49 36.42 36.43 200.7K
09:51 36.40 36.44 36.38 36.44 150.2K
09:52 36.40 36.44 36.40 36.40 140.2K
09:53 36.39 36.39 36.32 36.34 102.5K
09:54 36.34 36.40 36.30 36.38 157.1K
09:55 36.39 36.39 36.31 36.31 78.4K
09:56 36.37 36.37 36.32 36.33 72.2K
09:57 36.32 36.32 36.21 36.21 94.6K
09:58 36.22 36.22 36.12 36.12 87.7K
09:59 36.08 36.08 35.99 35.99 224.0K
10:00 36.01 36.14 36.01 36.14 43.1K
10:01 36.14 36.14 36.02 36.02 105.1K
10:02 36.10 36.32 36.10 36.32 126.9K
10:03 36.30 36.40 36.30 36.35 117.2K
10:04 36.31 36.41 36.31 36.41 122.0K
10:05 36.40 36.42 36.34 36.40 67.0K
10:06 36.37 36.44 36.37 36.41 89.4K
10:07 36.40 36.50 36.40 36.50 50.7K
10:08 36.50 36.59 36.50 36.54 155.3K
10:09 36.51 36.56 36.49 36.49 55.9K
10:10 36.46 36.48 36.43 36.43 43.9K
10:11 36.45 36.46 36.41 36.44 63.6K
10:12 36.47 36.48 36.40 36.42 39.5K
10:13 36.40 36.42 36.39 36.41 63.8K
10:14 36.39 36.42 36.39 36.40 32.5K
10:15 36.37 36.42 36.37 36.42 56.6K
10:16 36.42 36.49 36.42 36.48 80.1K
10:17 36.51 36.56 36.46 36.56 51.7K
10:18 36.55 36.55 36.50 36.50 64.2K
10:19 36.48 36.49 36.48 36.49 44.2K
10:20 36.44 36.46 36.44 36.45 93.6K
10:21 36.44 36.47 36.39 36.39 59.2K
10:22 36.40 36.41 36.38 36.41 43.8K
10:23 36.40 36.45 36.37 36.44 33.9K
10:24 36.38 36.39 36.38 36.38 67.3K
10:25 36.39 36.39 36.35 36.35 33.6K
10:26 36.33 36.36 36.33 36.34 64.1K
10:27 36.35 36.44 36.35 36.43 83.3K
10:28 36.43 36.44 36.41 36.41 71.3K
10:29 36.40 36.49 36.40 36.45 78.7K
10:30 36.45 36.45 36.37 36.37 33.8K
10:31 36.34 36.39 36.34 36.39 35.9K
10:32 36.39 36.41 36.37 36.37 52.4K
10:33 36.37 36.37 36.33 36.35 64.4K
10:34 36.36 36.36 36.32 36.32 62.0K
10:35 36.32 36.33 36.30 36.33 56.7K
10:36 36.30 36.34 36.30 36.32 71.9K
10:37 36.30 36.32 36.28 36.32 56.6K
10:38 36.31 36.36 36.31 36.36 31.0K
10:39 36.31 36.33 36.31 36.32 36.8K
10:40 36.32 36.37 36.31 36.37 69.1K
10:41 36.37 36.37 36.34 36.34 59.5K
10:42 36.34 36.42 36.34 36.41 54.5K
10:43 36.40 36.42 36.39 36.40 55.6K
10:44 36.40 36.41 36.40 36.40 75.1K
10:45 36.38 36.50 36.38 36.48 153.3K
10:46 36.46 36.46 36.40 36.45 63.3K
10:47 36.45 36.46 36.44 36.46 60.9K
10:48 36.44 36.50 36.44 36.50 101.0K
10:49 36.49 36.56 36.49 36.56 316.4K
10:50 36.54 36.54 36.51 36.52 55.8K
10:51 36.52 36.53 36.47 36.53 32.6K
10:52 36.50 36.50 36.48 36.50 38.6K
10:53 36.50 36.50 36.49 36.50 23.3K
10:54 36.50 36.56 36.50 36.56 24.5K
10:55 36.55 36.59 36.52 36.59 33.5K
10:56 36.60 36.60 36.53 36.53 40.8K
10:57 36.53 36.57 36.52 36.57 23.1K
10:58 36.60 36.60 36.56 36.56 62.1K
10:59 36.57 36.57 36.52 36.53 36.4K
11:00 36.49 36.54 36.49 36.54 33.8K
11:01 36.54 36.55 36.50 36.50 45.3K
11:02 36.50 36.51 36.50 36.50 18.6K
11:03 36.48 36.50 36.48 36.49 72.4K
11:04 36.50 36.52 36.50 36.52 12.2K
11:05 36.51 36.51 36.47 36.49 39.7K
11:06 36.49 36.54 36.49 36.53 31.4K
11:07 36.55 36.55 36.54 36.55 52.0K
11:08 36.54 36.59 36.54 36.59 68.9K
11:09 36.59 36.61 36.59 36.61 54.4K
11:10 36.62 36.64 36.59 36.64 57.9K
11:11 36.62 36.64 36.62 36.64 26.9K
11:12 36.62 36.69 36.62 36.69 36.4K
11:13 36.68 36.68 36.65 36.67 39.1K
11:14 36.66 36.71 36.66 36.70 87.3K
11:15 36.72 36.74 36.72 36.74 29.6K
11:16 36.74 36.74 36.72 36.73 51.9K
11:17 36.71 36.72 36.69 36.70 62.3K
11:18 36.69 36.72 36.69 36.72 54.1K
11:19 36.70 36.71 36.69 36.69 41.2K
11:20 36.70 36.73 36.70 36.73 79.4K
11:21 36.77 36.78 36.75 36.76 191.6K
11:22 36.74 36.74 36.72 36.73 108.7K
11:23 36.75 36.81 36.75 36.81 76.0K
11:24 36.80 36.83 36.80 36.81 50.3K
11:25 36.82 36.84 36.82 36.84 24.8K
11:26 36.85 36.88 36.85 36.88 34.5K
11:27 36.89 36.89 36.86 36.86 39.2K
11:28 36.86 36.89 36.86 36.89 15.0K
11:29 36.89 36.90 36.86 36.90 35.2K
11:30 36.90 36.92 36.90 36.92 20.0K
11:31 36.92 36.95 36.92 36.92 61.2K
11:32 36.91 36.92 36.91 36.91 24.4K
11:33 36.92 36.94 36.91 36.93 34.4K
11:34 36.94 36.96 36.94 36.96 30.7K
11:35 36.97 36.98 36.96 36.97 29.9K
11:36 36.98 36.98 36.94 36.96 35.3K
11:37 36.98 36.99 36.98 36.98 38.8K
11:38 36.99 36.99 36.93 36.94 77.8K
11:39 36.93 36.96 36.92 36.92 151.8K
11:40 36.93 36.93 36.91 36.91 25.7K
11:41 36.92 36.98 36.92 36.98 35.3K
11:42 36.98 37.00 36.96 37.00 125.0K
11:43 37.03 37.04 37.02 37.03 79.5K
11:44 36.99 37.04 36.99 37.03 49.5K
11:45 37.05 37.05 37.00 37.01 45.8K
11:46 37.01 37.04 37.01 37.04 47.2K
11:47 37.04 37.05 37.04 37.04 41.7K
11:48 37.03 37.04 36.98 36.98 41.6K
11:49 36.99 37.01 36.97 37.01 104.8K
11:50 37.03 37.09 37.02 37.06 102.3K
11:51 37.07 37.07 37.04 37.06 46.6K
11:52 37.04 37.07 37.01 37.07 89.4K
11:53 37.06 37.07 37.02 37.02 27.1K
11:54 37.02 37.05 37.02 37.04 34.1K
11:55 37.06 37.07 37.04 37.04 88.0K
11:56 37.07 37.08 37.07 37.08 35.3K
11:57 37.05 37.06 37.04 37.05 63.8K
11:58 37.04 37.04 37.02 37.04 50.3K
11:59 37.07 37.10 37.07 37.10 39.2K
12:00 37.08 37.10 37.08 37.09 45.5K
12:01 37.08 37.08 37.06 37.06 34.3K
12:02 37.05 37.05 37.00 37.00 43.8K
12:03 36.98 36.98 36.97 36.98 23.5K
12:04 36.97 36.98 36.95 36.96 22.8K
12:05 36.92 36.92 36.90 36.90 27.3K
12:06 36.90 36.94 36.90 36.94 26.6K
12:07 36.95 36.95 36.94 36.95 33.9K
12:08 36.94 36.99 36.94 36.99 40.9K
12:09 37.01 37.01 36.95 36.95 85.0K
12:10 36.95 36.96 36.95 36.96 16.2K
12:11 36.97 36.99 36.94 36.99 25.8K
12:12 36.99 37.00 36.98 36.98 26.5K
12:13 36.97 37.00 36.97 36.99 33.9K
12:14 37.00 37.00 36.99 37.00 23.3K
12:15 37.00 37.00 36.98 37.00 24.6K
12:16 36.99 37.00 36.96 36.98 25.4K
12:17 36.99 36.99 36.96 36.96 25.9K
12:18 36.96 36.96 36.91 36.91 17.1K
12:19 36.89 36.90 36.89 36.89 19.7K
12:20 36.89 36.90 36.89 36.89 26.6K
12:21 36.90 36.90 36.87 36.87 28.5K
12:22 36.88 36.89 36.88 36.89 15.9K
12:23 36.88 36.90 36.88 36.89 12.5K
12:24 36.89 36.89 36.86 36.86 22.3K
12:25 36.85 36.87 36.83 36.83 46.9K
12:26 36.82 36.84 36.82 36.84 22.7K
12:27 36.84 36.85 36.83 36.83 7.2K
12:28 36.82 36.83 36.82 36.83 9.2K
12:29 36.83 36.83 36.81 36.81 20.5K
12:30 36.83 36.85 36.83 36.85 21.7K
12:31 36.84 36.84 36.79 36.80 13.9K
12:32 36.81 36.86 36.81 36.86 13.6K
12:33 36.86 36.86 36.85 36.85 16.8K
12:34 36.85 36.87 36.84 36.85 19.8K
12:35 36.87 36.87 36.86 36.86 13.9K
12:36 36.84 36.86 36.84 36.86 31.3K
12:37 36.86 36.90 36.86 36.90 38.1K
12:38 36.92 36.92 36.91 36.92 36.9K
12:39 36.92 36.93 36.86 36.86 64.0K
12:40 36.85 36.88 36.85 36.88 14.5K
12:41 36.88 36.88 36.86 36.87 20.8K
12:42 36.87 36.92 36.87 36.90 161.7K
12:43 36.94 36.97 36.94 36.97 61.4K
12:44 36.97 37.00 36.97 37.00 112.4K
12:45 36.99 36.99 36.97 36.97 15.3K
12:46 36.98 37.03 36.98 37.03 29.1K
12:47 37.04 37.05 37.01 37.05 30.6K
12:48 37.06 37.08 37.05 37.07 42.3K
12:49 37.05 37.06 37.02 37.06 26.3K
12:50 37.06 37.06 37.04 37.04 32.7K
12:51 37.02 37.05 37.02 37.05 15.1K
12:52 37.04 37.05 37.02 37.02 52.5K
12:53 37.03 37.05 37.03 37.04 14.7K
12:54 37.04 37.05 37.01 37.02 14.3K
12:55 37.00 37.03 37.00 37.03 13.4K
12:56 36.99 36.99 36.98 36.99 19.5K
12:57 36.99 36.99 36.98 36.98 10.2K
12:58 36.97 36.99 36.96 36.99 17.1K
12:59 36.98 36.98 36.97 36.98 8.2K
13:00 36.98 36.99 36.97 36.97 7.7K
13:01 36.95 36.95 36.93 36.93 14.6K
13:02 36.92 36.92 36.90 36.91 23.3K
13:03 36.93 36.93 36.90 36.92 22.5K
13:04 36.93 36.93 36.91 36.92 14.9K
13:05 36.92 36.94 36.92 36.94 21.3K
13:06 36.94 36.95 36.92 36.92 24.8K
13:07 36.92 36.93 36.90 36.91 14.1K
13:08 36.92 36.93 36.92 36.93 9.5K
13:09 36.93 36.94 36.91 36.92 13.3K
13:10 36.91 36.93 36.91 36.93 14.8K
13:11 36.93 36.95 36.93 36.95 16.2K
13:12 36.95 36.96 36.95 36.96 12.1K
13:13 36.96 36.97 36.96 36.97 8.3K
13:14 36.97 36.97 36.97 36.97 14.9K
13:15 36.96 36.98 36.96 36.98 22.9K
13:16 36.98 36.98 36.94 36.94 20.4K
13:17 36.95 37.00 36.95 37.00 38.9K
13:18 37.00 37.01 37.00 37.01 11.0K
13:19 36.98 36.98 36.95 36.96 31.9K
13:20 36.96 36.96 36.94 36.95 45.2K
13:21 36.96 36.98 36.96 36.97 27.8K
13:22 36.94 36.96 36.94 36.96 29.2K
13:23 36.95 36.97 36.95 36.96 22.1K
13:24 36.97 36.97 36.96 36.97 9.0K
13:25 36.96 36.97 36.96 36.97 10.2K
13:26 36.97 36.97 36.93 36.93 26.9K
13:27 36.93 36.93 36.91 36.91 36.6K
13:28 36.92 36.93 36.92 36.92 31.1K
13:29 36.92 36.92 36.91 36.92 12.8K
13:30 36.92 36.96 36.92 36.95 36.1K
13:31 36.94 36.94 36.93 36.94 32.6K
13:32 36.95 36.95 36.94 36.94 18.1K
13:33 36.95 36.97 36.95 36.96 49.2K
13:34 36.95 36.97 36.95 36.95 17.4K
13:35 36.94 36.94 36.92 36.94 17.8K
13:36 36.94 36.94 36.93 36.93 14.7K
13:37 36.93 36.93 36.91 36.92 19.0K
13:38 36.92 36.92 36.90 36.90 9.6K
13:39 36.89 36.90 36.88 36.90 177.7K
13:40 36.91 36.94 36.91 36.92 52.4K
13:41 36.92 36.95 36.92 36.94 25.8K
13:42 36.94 36.95 36.94 36.94 18.1K
13:43 36.95 36.95 36.92 36.92 14.5K
13:44 36.92 36.93 36.92 36.93 10.6K
13:45 36.93 36.94 36.92 36.94 17.5K
13:46 36.94 36.95 36.91 36.92 23.6K
13:47 36.93 36.95 36.92 36.94 77.9K
13:48 36.91 36.91 36.90 36.91 66.3K
13:49 36.90 36.93 36.90 36.93 14.4K
13:50 36.93 36.93 36.92 36.92 13.2K
13:51 36.92 36.96 36.92 36.95 18.6K
13:52 36.95 36.95 36.93 36.94 16.0K
13:53 36.94 36.99 36.94 36.99 27.9K
13:54 36.99 37.00 36.99 36.99 90.5K
13:55 37.00 37.03 37.00 37.03 29.5K
13:56 37.03 37.03 37.03 37.03 6.2K
13:57 37.03 37.03 37.02 37.02 6.1K
13:58 37.03 37.07 37.02 37.07 53.1K
13:59 37.07 37.07 37.06 37.07 9.4K
14:00 37.05 37.06 37.05 37.06 32.4K
14:01 37.05 37.09 37.05 37.09 25.1K
14:02 37.07 37.09 37.04 37.06 56.5K
14:03 37.07 37.09 37.07 37.08 11.9K
14:04 37.09 37.10 36.99 37.00 173.9K
14:05 37.00 37.01 36.98 36.98 20.2K
14:06 36.99 37.01 36.99 37.00 19.6K
14:07 37.00 37.00 36.96 36.96 16.7K
14:08 36.96 36.97 36.95 36.96 24.6K
14:09 36.97 36.97 36.95 36.95 19.8K
14:10 36.95 36.97 36.95 36.97 20.9K
14:11 36.97 36.97 36.96 36.96 10.4K
14:12 36.95 36.96 36.94 36.95 27.2K
14:13 36.95 36.96 36.95 36.96 17.0K
14:14 36.95 36.96 36.94 36.94 22.0K
14:15 36.93 36.94 36.93 36.94 20.8K
14:16 36.93 36.93 36.93 36.93 16.8K
14:17 36.94 36.94 36.93 36.94 27.9K
14:18 36.94 36.95 36.93 36.94 22.8K
14:19 36.94 36.94 36.92 36.93 10.0K
14:20 36.93 36.93 36.92 36.92 18.7K
14:21 36.92 36.94 36.92 36.92 18.5K
14:22 36.90 36.91 36.90 36.90 26.3K
14:23 36.92 36.93 36.90 36.90 31.0K
14:24 36.91 36.92 36.91 36.91 27.0K
14:25 36.90 36.90 36.90 36.90 24.2K
14:26 36.90 36.92 36.90 36.92 15.1K
14:27 36.92 36.93 36.91 36.92 16.4K
14:28 36.93 36.96 36.93 36.96 27.4K
14:29 36.96 36.96 36.95 36.95 31.9K
14:30 36.94 36.95 36.94 36.94 28.4K
14:31 36.95 36.95 36.95 36.95 23.0K
14:32 36.95 36.95 36.94 36.95 20.4K
14:33 36.95 36.95 36.95 36.95 8.5K
14:34 36.95 36.97 36.94 36.96 23.9K
14:35 36.95 36.99 36.95 36.99 21.2K
14:36 36.98 36.98 36.92 36.93 52.3K
14:37 36.93 36.93 36.91 36.92 32.4K
14:38 36.91 36.94 36.91 36.94 67.5K
14:39 36.94 36.99 36.94 36.96 41.9K
14:40 36.96 36.97 36.96 36.97 21.7K
14:41 36.97 36.98 36.96 36.97 12.8K
14:42 36.97 36.97 36.94 36.94 15.8K
14:43 36.93 36.95 36.93 36.94 31.2K
14:44 36.95 36.96 36.95 36.96 7.1K
14:45 36.96 36.96 36.94 36.94 24.6K
14:46 36.95 36.96 36.95 36.96 13.6K
14:47 36.96 36.97 36.94 36.94 26.1K
14:48 36.95 36.95 36.92 36.94 23.9K
14:49 36.94 36.95 36.94 36.95 21.4K
14:50 36.95 36.95 36.94 36.95 5.2K
14:51 36.94 36.96 36.93 36.93 54.2K
14:52 36.92 36.93 36.92 36.93 15.9K
14:53 36.93 36.93 36.90 36.90 35.2K
14:54 36.90 36.90 36.88 36.88 26.0K
14:55 36.87 36.89 36.87 36.89 51.6K
14:56 36.88 36.88 36.87 36.88 40.6K
14:57 36.88 36.88 36.87 36.88 14.5K
14:58 36.87 36.89 36.87 36.89 34.8K
14:59 36.89 36.90 36.89 36.89 27.5K
15:00 36.89 36.91 36.89 36.89 23.9K
15:01 36.89 36.89 36.88 36.88 34.3K
15:02 36.89 36.92 36.89 36.92 33.5K
15:03 36.94 36.94 36.91 36.91 41.5K
15:04 36.90 36.92 36.90 36.91 18.6K
15:05 36.91 36.92 36.91 36.91 21.8K
15:06 36.92 36.94 36.92 36.94 65.7K
15:07 36.92 36.93 36.91 36.91 29.3K
15:08 36.91 36.92 36.91 36.92 28.8K
15:09 36.92 36.92 36.91 36.91 11.9K
15:10 36.92 36.92 36.92 36.92 23.0K
15:11 36.92 36.92 36.90 36.91 26.2K
15:12 36.92 36.94 36.92 36.94 25.5K
15:13 36.93 36.93 36.93 36.93 22.8K
15:14 36.93 36.93 36.92 36.93 25.5K
15:15 36.93 36.94 36.93 36.94 35.4K
15:16 36.93 36.94 36.93 36.94 29.9K
15:17 36.94 36.98 36.94 36.98 38.6K
15:18 36.99 36.99 36.99 36.99 28.0K
15:19 36.98 36.98 36.96 36.98 54.2K
15:20 36.98 36.98 36.97 36.97 14.6K
15:21 36.99 37.00 36.99 36.99 54.8K
15:22 36.98 36.98 36.96 36.96 21.6K
15:23 36.96 36.97 36.95 36.97 26.8K
15:24 36.97 36.97 36.96 36.96 20.9K
15:25 36.95 36.99 36.95 36.99 35.3K
15:26 36.99 37.00 36.98 36.98 28.5K
15:27 36.97 36.99 36.97 36.99 22.3K
15:28 36.99 36.99 36.98 36.98 18.5K
15:29 36.98 36.99 36.98 36.99 11.9K
15:30 36.99 37.00 36.98 37.00 43.2K
15:31 37.01 37.01 36.97 36.97 81.4K
15:32 36.97 36.97 36.96 36.96 35.6K
15:33 36.97 36.99 36.97 36.99 130.8K
15:34 36.98 36.99 36.95 36.95 24.2K
15:35 36.96 36.99 36.96 36.99 51.8K
15:36 36.98 37.00 36.97 36.97 41.4K
15:37 36.96 36.97 36.96 36.97 18.3K
15:38 36.95 36.95 36.92 36.92 25.1K
15:39 36.93 36.93 36.91 36.92 46.0K
15:40 36.93 36.95 36.93 36.93 29.9K
15:41 36.93 36.95 36.93 36.94 31.4K
15:42 36.95 36.95 36.90 36.90 59.3K
15:43 36.90 36.92 36.90 36.91 82.6K
15:44 36.93 36.95 36.93 36.94 26.1K
15:45 36.95 36.96 36.93 36.93 66.2K
15:46 36.92 36.94 36.91 36.91 101.9K
15:47 36.91 36.94 36.91 36.94 57.2K
15:48 36.94 36.94 36.92 36.92 52.8K
15:49 36.93 36.95 36.93 36.95 44.8K
15:50 36.94 36.94 36.94 36.94 42.0K
15:51 36.91 36.91 36.88 36.88 104.3K
15:52 36.84 36.88 36.84 36.88 194.8K
15:53 36.85 36.87 36.84 36.84 173.0K
15:54 36.84 36.89 36.84 36.89 127.7K
15:55 36.88 36.89 36.87 36.88 283.2K
15:56 36.87 36.88 36.86 36.86 130.6K
15:57 36.86 36.89 36.85 36.89 188.5K
15:58 36.89 36.89 36.88 36.89 136.7K
15:59 36.89 36.89 36.87 36.87 206.8K
16:00 36.87 36.89 36.86 36.88 4,092.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし