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 36.64 37.00 36.41 36.44 260.0K
09:32 36.48 36.50 36.42 36.50 106.0K
09:33 36.54 36.55 36.53 36.53 22.7K
09:34 36.53 36.53 36.43 36.43 45.8K
09:35 36.42 36.56 36.42 36.54 151.2K
09:36 36.54 36.54 36.46 36.47 25.4K
09:37 36.45 36.46 36.42 36.46 21.0K
09:38 36.47 36.48 36.46 36.46 29.3K
09:39 36.46 36.46 36.28 36.28 56.8K
09:40 36.29 36.33 36.29 36.33 44.6K
09:41 36.30 36.36 36.30 36.36 101.5K
09:42 36.38 36.40 36.37 36.39 73.8K
09:43 36.47 36.51 36.41 36.41 320.9K
09:44 36.37 36.37 36.28 36.28 106.2K
09:45 36.25 36.29 36.23 36.25 61.2K
09:46 36.22 36.25 36.22 36.23 46.6K
09:47 36.21 36.22 36.20 36.22 25.1K
09:48 36.23 36.26 36.21 36.26 26.8K
09:49 36.26 36.28 36.26 36.28 59.0K
09:50 36.28 36.34 36.28 36.31 34.1K
09:51 36.30 36.31 36.28 36.29 48.8K
09:52 36.31 36.38 36.31 36.38 20.1K
09:53 36.32 36.32 36.30 36.32 25.7K
09:54 36.32 36.32 36.30 36.30 21.4K
09:55 36.31 36.36 36.30 36.34 24.1K
09:56 36.33 36.36 36.33 36.34 25.1K
09:57 36.32 36.37 36.32 36.35 29.7K
09:58 36.35 36.37 36.35 36.36 32.7K
09:59 36.33 36.33 36.31 36.33 18.0K
10:00 36.32 36.32 36.25 36.26 44.1K
10:01 36.28 36.33 36.28 36.33 30.2K
10:02 36.35 36.35 36.32 36.32 92.3K
10:03 36.26 36.27 36.24 36.24 47.0K
10:04 36.22 36.26 36.22 36.26 46.9K
10:05 36.26 36.26 36.23 36.23 31.9K
10:06 36.23 36.24 36.20 36.20 28.1K
10:07 36.21 36.26 36.20 36.20 60.1K
10:08 36.14 36.16 36.12 36.16 75.3K
10:09 36.11 36.16 36.03 36.03 204.6K
10:10 36.07 36.15 36.07 36.13 115.0K
10:11 36.11 36.16 36.11 36.14 84.3K
10:12 36.15 36.18 36.09 36.09 91.9K
10:13 36.12 36.17 36.06 36.06 75.1K
10:14 36.04 36.04 35.73 35.73 666.2K
10:15 35.60 35.77 35.60 35.65 400.1K
10:16 35.73 35.86 35.73 35.75 196.4K
10:17 35.68 35.68 35.32 35.32 424.6K
10:18 35.28 35.59 35.28 35.58 375.8K
10:19 35.57 35.59 35.49 35.49 229.6K
10:20 35.47 35.51 35.47 35.51 183.1K
10:21 35.57 35.57 35.41 35.41 114.7K
10:22 35.48 35.56 35.40 35.56 140.7K
10:23 35.50 35.54 35.49 35.54 295.3K
10:24 35.61 35.66 35.58 35.66 80.0K
10:25 35.69 35.71 35.67 35.70 30.4K
10:26 35.75 35.75 35.68 35.68 31.2K
10:27 35.65 35.67 35.60 35.60 38.2K
10:28 35.59 35.62 35.54 35.55 51.5K
10:29 35.56 35.56 35.54 35.56 47.6K
10:30 35.52 35.55 35.50 35.51 40.8K
10:31 35.56 35.67 35.56 35.67 179.7K
10:32 35.65 35.72 35.65 35.72 311.5K
10:33 35.71 35.73 35.71 35.72 54.4K
10:34 35.72 35.76 35.72 35.76 30.1K
10:35 35.74 35.78 35.74 35.78 46.4K
10:36 35.80 35.84 35.78 35.78 147.5K
10:37 35.78 35.80 35.77 35.79 32.3K
10:38 35.76 35.78 35.76 35.78 17.1K
10:39 35.74 35.79 35.74 35.79 21.8K
10:40 35.81 35.81 35.79 35.79 43.1K
10:41 35.76 35.76 35.69 35.69 40.6K
10:42 35.71 35.74 35.71 35.72 48.4K
10:43 35.72 35.73 35.69 35.73 248.9K
10:44 35.73 35.76 35.73 35.73 69.3K
10:45 35.72 35.72 35.65 35.68 55.3K
10:46 35.66 35.66 35.66 35.66 16.9K
10:47 35.66 35.66 35.62 35.62 37.3K
10:48 35.61 35.64 35.60 35.64 64.8K
10:49 35.64 35.64 35.60 35.62 36.9K
10:50 35.62 35.67 35.62 35.66 47.3K
10:51 35.69 35.72 35.69 35.70 102.4K
10:52 35.65 35.65 35.62 35.63 34.8K
10:53 35.60 35.63 35.59 35.63 46.0K
10:54 35.63 35.63 35.59 35.61 38.9K
10:55 35.61 35.61 35.57 35.57 30.7K
10:56 35.58 35.58 35.56 35.57 26.3K
10:57 35.57 35.59 35.56 35.56 15.6K
10:58 35.56 35.56 35.55 35.55 42.1K
10:59 35.57 35.57 35.53 35.54 31.5K
11:00 35.55 35.55 35.54 35.54 12.4K
11:01 35.56 35.60 35.56 35.60 39.3K
11:02 35.62 35.63 35.59 35.59 67.4K
11:03 35.60 35.61 35.58 35.61 28.4K
11:04 35.61 35.64 35.61 35.62 44.0K
11:05 35.62 35.62 35.59 35.60 140.6K
11:06 35.57 35.58 35.56 35.58 34.3K
11:07 35.59 35.59 35.54 35.56 31.5K
11:08 35.55 35.60 35.55 35.60 16.5K
11:09 35.58 35.62 35.58 35.62 15.8K
11:10 35.61 35.64 35.61 35.64 16.3K
11:11 35.64 35.64 35.62 35.62 13.7K
11:12 35.61 35.64 35.55 35.55 36.3K
11:13 35.55 35.55 35.54 35.54 19.2K
11:14 35.54 35.54 35.51 35.52 13.9K
11:15 35.53 35.55 35.53 35.55 46.0K
11:16 35.55 35.55 35.53 35.55 19.8K
11:17 35.54 35.55 35.54 35.55 9.3K
11:18 35.56 35.56 35.53 35.53 16.8K
11:19 35.53 35.54 35.53 35.54 9.3K
11:20 35.55 35.55 35.55 35.55 28.7K
11:21 35.55 35.55 35.51 35.51 82.5K
11:22 35.54 35.55 35.54 35.55 47.7K
11:23 35.56 35.56 35.53 35.54 24.7K
11:24 35.55 35.57 35.55 35.56 12.5K
11:25 35.56 35.57 35.55 35.56 13.7K
11:26 35.57 35.57 35.54 35.54 12.3K
11:27 35.55 35.55 35.55 35.55 14.4K
11:28 35.53 35.53 35.53 35.53 5.2K
11:29 35.52 35.52 35.52 35.52 6.7K
11:30 35.52 35.52 35.48 35.48 47.4K
11:31 35.48 35.49 35.47 35.48 16.2K
11:32 35.48 35.48 35.45 35.45 8.0K
11:33 35.44 35.46 35.43 35.46 68.0K
11:34 35.47 35.51 35.47 35.50 21.6K
11:35 35.52 35.54 35.52 35.53 16.2K
11:36 35.53 35.53 35.51 35.51 22.5K
11:37 35.51 35.51 35.49 35.49 18.6K
11:38 35.49 35.49 35.48 35.49 7.0K
11:39 35.48 35.50 35.48 35.50 16.5K
11:40 35.49 35.52 35.49 35.49 45.7K
11:41 35.49 35.49 35.43 35.43 52.6K
11:42 35.43 35.43 35.42 35.43 8.5K
11:43 35.43 35.45 35.42 35.42 29.6K
11:44 35.43 35.47 35.43 35.47 18.4K
11:45 35.47 35.47 35.44 35.44 19.0K
11:46 35.44 35.45 35.43 35.44 14.2K
11:47 35.43 35.46 35.43 35.46 15.8K
11:48 35.46 35.46 35.42 35.43 15.3K
11:49 35.43 35.43 35.41 35.41 11.5K
11:50 35.44 35.44 35.42 35.42 43.1K
11:51 35.42 35.42 35.41 35.42 56.9K
11:52 35.43 35.46 35.43 35.46 38.9K
11:53 35.46 35.48 35.46 35.48 23.2K
11:54 35.49 35.49 35.47 35.48 19.3K
11:55 35.48 35.48 35.45 35.46 17.8K
11:56 35.45 35.46 35.44 35.44 28.8K
11:57 35.45 35.46 35.45 35.46 18.0K
11:58 35.46 35.48 35.42 35.42 34.4K
11:59 35.39 35.40 35.36 35.37 116.1K
12:00 35.36 35.37 35.36 35.37 37.5K
12:01 35.38 35.41 35.38 35.41 282.8K
12:02 35.41 35.47 35.41 35.47 11.4K
12:03 35.46 35.46 35.42 35.42 34.6K
12:04 35.44 35.45 35.43 35.45 15.6K
12:05 35.45 35.46 35.44 35.44 53.7K
12:06 35.44 35.44 35.44 35.44 2.7K
12:07 35.44 35.45 35.44 35.45 18.9K
12:08 35.45 35.45 35.43 35.43 25.5K
12:09 35.42 35.45 35.42 35.45 52.6K
12:10 35.45 35.45 35.44 35.45 14.8K
12:11 35.45 35.46 35.44 35.46 67.6K
12:12 35.46 35.46 35.45 35.46 7.8K
12:13 35.45 35.47 35.45 35.46 55.9K
12:14 35.46 35.47 35.46 35.47 7.4K
12:15 35.47 35.47 35.45 35.46 38.8K
12:16 35.45 35.45 35.45 35.45 31.4K
12:17 35.47 35.47 35.43 35.46 86.2K
12:18 35.46 35.46 35.44 35.44 10.5K
12:19 35.45 35.45 35.44 35.44 21.7K
12:20 35.44 35.44 35.41 35.42 31.0K
12:21 35.42 35.42 35.41 35.42 22.4K
12:22 35.42 35.46 35.41 35.46 37.9K
12:23 35.46 35.46 35.44 35.44 16.3K
12:24 35.44 35.44 35.43 35.44 38.8K
12:25 35.44 35.45 35.44 35.44 12.0K
12:26 35.44 35.45 35.44 35.45 8.6K
12:27 35.45 35.45 35.42 35.42 16.6K
12:28 35.40 35.40 35.39 35.39 33.6K
12:29 35.39 35.39 35.38 35.38 16.9K
12:30 35.39 35.45 35.39 35.43 29.1K
12:31 35.44 35.45 35.44 35.44 40.7K
12:32 35.43 35.44 35.43 35.43 18.9K
12:33 35.42 35.43 35.41 35.41 14.3K
12:34 35.42 35.42 35.41 35.42 4.5K
12:35 35.40 35.40 35.38 35.38 22.8K
12:36 35.40 35.41 35.40 35.41 17.7K
12:37 35.41 35.41 35.39 35.39 12.8K
12:38 35.41 35.41 35.40 35.40 45.1K
12:39 35.39 35.40 35.39 35.40 51.3K
12:40 35.40 35.42 35.40 35.42 19.3K
12:41 35.42 35.43 35.40 35.42 21.2K
12:42 35.42 35.43 35.42 35.43 2.9K
12:43 35.41 35.42 35.40 35.41 40.7K
12:44 35.42 35.42 35.40 35.40 37.1K
12:45 35.39 35.40 35.39 35.40 41.1K
12:46 35.41 35.41 35.41 35.41 25.8K
12:47 35.41 35.42 35.41 35.42 15.9K
12:48 35.42 35.45 35.42 35.45 50.6K
12:49 35.45 35.45 35.44 35.44 17.3K
12:50 35.44 35.44 35.43 35.43 14.4K
12:51 35.43 35.44 35.42 35.43 13.4K
12:52 35.44 35.44 35.44 35.44 11.7K
12:53 35.45 35.45 35.43 35.44 58.2K
12:54 35.44 35.44 35.42 35.42 8.6K
12:55 35.42 35.43 35.42 35.43 12.5K
12:56 35.42 35.43 35.42 35.42 14.0K
12:57 35.41 35.41 35.40 35.41 21.7K
12:58 35.39 35.41 35.39 35.41 27.0K
12:59 35.41 35.41 35.40 35.40 11.0K
13:00 35.39 35.40 35.39 35.40 13.5K
13:01 35.40 35.41 35.40 35.41 14.6K
13:02 35.41 35.41 35.41 35.41 21.1K
13:03 35.40 35.41 35.40 35.40 13.5K
13:04 35.39 35.40 35.39 35.40 13.4K
13:05 35.40 35.42 35.39 35.42 40.9K
13:06 35.44 35.47 35.44 35.47 114.6K
13:07 35.46 35.46 35.45 35.45 10.7K
13:08 35.45 35.45 35.44 35.44 38.3K
13:09 35.44 35.53 35.44 35.53 94.1K
13:10 35.52 35.53 35.50 35.53 20.7K
13:11 35.53 35.58 35.53 35.58 77.7K
13:12 35.58 35.68 35.58 35.68 108.1K
13:13 35.69 35.69 35.62 35.62 69.7K
13:14 35.61 35.63 35.61 35.62 15.3K
13:15 35.61 35.61 35.61 35.61 6.2K
13:16 35.61 35.62 35.60 35.62 23.2K
13:17 35.63 35.65 35.63 35.64 7.5K
13:18 35.63 35.63 35.61 35.61 15.3K
13:19 35.61 35.61 35.61 35.61 8.5K
13:20 35.60 35.60 35.59 35.60 35.9K
13:21 35.60 35.60 35.58 35.58 19.2K
13:22 35.61 35.65 35.61 35.65 11.9K
13:23 35.65 35.65 35.63 35.63 22.1K
13:24 35.64 35.65 35.64 35.65 14.7K
13:25 35.67 35.67 35.64 35.64 36.0K
13:26 35.64 35.64 35.63 35.64 11.7K
13:27 35.64 35.64 35.63 35.63 19.4K
13:28 35.62 35.63 35.62 35.63 2.0K
13:29 35.62 35.62 35.61 35.61 5.2K
13:30 35.62 35.62 35.60 35.60 15.5K
13:31 35.60 35.60 35.59 35.60 29.8K
13:32 35.60 35.60 35.57 35.57 36.0K
13:33 35.58 35.59 35.58 35.59 11.4K
13:34 35.59 35.60 35.59 35.59 11.9K
13:35 35.61 35.62 35.60 35.60 25.9K
13:36 35.60 35.61 35.60 35.60 5.6K
13:37 35.61 35.61 35.60 35.60 30.4K
13:38 35.60 35.61 35.60 35.60 3.2K
13:39 35.61 35.61 35.61 35.61 23.5K
13:40 35.62 35.63 35.62 35.63 40.1K
13:41 35.64 35.64 35.63 35.64 17.5K
13:42 35.65 35.65 35.64 35.64 19.2K
13:43 35.65 35.66 35.65 35.65 38.4K
13:44 35.65 35.66 35.63 35.63 78.9K
13:45 35.64 35.64 35.56 35.56 46.1K
13:46 35.55 35.55 35.54 35.54 56.2K
13:47 35.55 35.55 35.49 35.49 62.3K
13:48 35.50 35.50 35.48 35.50 43.7K
13:49 35.51 35.58 35.51 35.58 324.3K
13:50 35.60 35.60 35.57 35.58 18.2K
13:51 35.58 35.58 35.56 35.57 33.2K
13:52 35.56 35.57 35.56 35.57 16.2K
13:53 35.55 35.56 35.55 35.56 7.9K
13:54 35.56 35.56 35.55 35.56 5.9K
13:55 35.55 35.57 35.55 35.57 40.5K
13:56 35.57 35.57 35.54 35.54 14.5K
13:57 35.55 35.57 35.54 35.57 31.3K
13:58 35.57 35.58 35.57 35.58 2.7K
13:59 35.58 35.62 35.58 35.61 15.2K
14:00 35.62 35.65 35.62 35.65 30.4K
14:01 35.64 35.67 35.60 35.60 35.4K
14:02 35.60 35.64 35.60 35.63 17.3K
14:03 35.63 35.63 35.58 35.59 9.0K
14:04 35.59 35.59 35.58 35.59 11.9K
14:05 35.58 35.59 35.58 35.59 9.6K
14:06 35.58 35.59 35.58 35.59 19.4K
14:07 35.59 35.61 35.59 35.61 22.5K
14:08 35.59 35.60 35.59 35.60 13.9K
14:09 35.60 35.63 35.60 35.63 19.7K
14:10 35.63 35.63 35.62 35.62 30.0K
14:11 35.62 35.63 35.60 35.60 19.9K
14:12 35.60 35.60 35.60 35.60 28.7K
14:13 35.60 35.61 35.60 35.61 25.6K
14:14 35.61 35.61 35.58 35.58 12.3K
14:15 35.58 35.58 35.58 35.58 7.7K
14:16 35.58 35.58 35.57 35.57 7.0K
14:17 35.59 35.60 35.57 35.60 34.3K
14:18 35.60 35.62 35.60 35.60 24.9K
14:19 35.60 35.60 35.56 35.56 25.8K
14:20 35.56 35.56 35.53 35.56 18.9K
14:21 35.56 35.56 35.56 35.56 17.7K
14:22 35.56 35.57 35.56 35.56 35.3K
14:23 35.54 35.54 35.53 35.54 14.8K
14:24 35.54 35.54 35.50 35.50 26.1K
14:25 35.50 35.55 35.50 35.55 16.5K
14:26 35.54 35.55 35.53 35.55 98.4K
14:27 35.58 35.58 35.55 35.56 39.2K
14:28 35.56 35.58 35.56 35.56 17.0K
14:29 35.55 35.56 35.55 35.56 20.3K
14:30 35.60 35.60 35.58 35.59 79.3K
14:31 35.60 35.65 35.60 35.65 656.9K
14:32 35.68 35.68 35.65 35.66 16.6K
14:33 35.66 35.69 35.66 35.68 21.5K
14:34 35.72 35.72 35.66 35.66 48.6K
14:35 35.65 35.67 35.63 35.64 255.6K
14:36 35.67 35.68 35.66 35.68 24.6K
14:37 35.68 35.69 35.67 35.69 16.9K
14:38 35.68 35.68 35.66 35.67 11.8K
14:39 35.67 35.71 35.67 35.69 124.3K
14:40 35.71 35.71 35.70 35.70 23.9K
14:41 35.68 35.68 35.67 35.67 15.4K
14:42 35.67 35.67 35.65 35.66 25.8K
14:43 35.65 35.69 35.64 35.69 22.2K
14:44 35.68 35.68 35.67 35.68 14.3K
14:45 35.66 35.69 35.66 35.68 55.3K
14:46 35.68 35.68 35.67 35.67 21.9K
14:47 35.65 35.69 35.65 35.69 27.6K
14:48 35.68 35.70 35.68 35.70 17.8K
14:49 35.70 35.73 35.70 35.72 22.1K
14:50 35.72 35.73 35.70 35.70 30.9K
14:51 35.71 35.71 35.69 35.69 21.6K
14:52 35.67 35.69 35.67 35.69 20.7K
14:53 35.69 35.69 35.67 35.67 15.4K
14:54 35.66 35.69 35.66 35.69 11.9K
14:55 35.69 35.69 35.68 35.69 13.1K
14:56 35.69 35.72 35.69 35.72 18.6K
14:57 35.73 35.74 35.71 35.71 24.8K
14:58 35.71 35.72 35.71 35.72 12.1K
14:59 35.73 35.74 35.72 35.74 19.4K
15:00 35.75 35.76 35.74 35.75 13.4K
15:01 35.76 35.76 35.74 35.74 28.1K
15:02 35.74 35.78 35.74 35.78 12.6K
15:03 35.78 35.78 35.76 35.77 25.1K
15:04 35.77 35.79 35.76 35.79 25.4K
15:05 35.80 35.81 35.78 35.81 26.7K
15:06 35.81 35.85 35.81 35.85 42.3K
15:07 35.83 35.85 35.83 35.85 47.4K
15:08 35.85 35.85 35.81 35.81 23.5K
15:09 35.82 35.82 35.81 35.81 16.2K
15:10 35.81 35.82 35.80 35.80 14.6K
15:11 35.81 35.82 35.79 35.79 23.9K
15:12 35.81 35.82 35.81 35.82 13.0K
15:13 35.80 35.81 35.80 35.80 34.5K
15:14 35.79 35.80 35.78 35.80 11.8K
15:15 35.81 35.81 35.79 35.79 20.7K
15:16 35.79 35.79 35.78 35.79 14.8K
15:17 35.78 35.79 35.77 35.77 29.1K
15:18 35.77 35.78 35.77 35.78 25.7K
15:19 35.78 35.78 35.76 35.76 58.3K
15:20 35.75 35.77 35.75 35.77 61.4K
15:21 35.77 35.78 35.77 35.78 14.9K
15:22 35.78 35.78 35.73 35.74 23.3K
15:23 35.73 35.74 35.71 35.71 29.3K
15:24 35.70 35.71 35.70 35.71 17.9K
15:25 35.72 35.74 35.72 35.74 24.1K
15:26 35.74 35.74 35.73 35.73 19.0K
15:27 35.72 35.73 35.72 35.72 11.4K
15:28 35.73 35.73 35.71 35.72 34.3K
15:29 35.72 35.76 35.72 35.76 15.0K
15:30 35.75 35.75 35.73 35.75 37.0K
15:31 35.75 35.75 35.72 35.74 21.3K
15:32 35.75 35.76 35.73 35.73 122.4K
15:33 35.73 35.75 35.73 35.74 19.5K
15:34 35.73 35.73 35.70 35.72 54.0K
15:35 35.73 35.73 35.72 35.73 27.5K
15:36 35.74 35.74 35.73 35.74 17.6K
15:37 35.74 35.75 35.74 35.74 15.4K
15:38 35.71 35.71 35.70 35.71 20.8K
15:39 35.70 35.71 35.70 35.71 28.5K
15:40 35.72 35.72 35.72 35.72 40.7K
15:41 35.72 35.74 35.71 35.73 53.0K
15:42 35.73 35.74 35.73 35.74 32.1K
15:43 35.73 35.73 35.72 35.72 32.8K
15:44 35.71 35.71 35.71 35.71 19.9K
15:45 35.70 35.70 35.68 35.69 44.5K
15:46 35.69 35.70 35.68 35.70 36.2K
15:47 35.70 35.70 35.70 35.70 22.0K
15:48 35.70 35.72 35.70 35.71 38.6K
15:49 35.72 35.73 35.72 35.72 25.9K
15:50 35.69 35.69 35.68 35.68 95.1K
15:51 35.69 35.69 35.66 35.66 66.9K
15:52 35.66 35.66 35.64 35.64 51.2K
15:53 35.63 35.65 35.63 35.64 74.8K
15:54 35.65 35.68 35.65 35.68 99.8K
15:55 35.68 35.70 35.68 35.70 123.8K
15:56 35.69 35.69 35.60 35.60 178.9K
15:57 35.59 35.59 35.54 35.54 224.8K
15:58 35.54 35.54 35.52 35.53 292.6K
15:59 35.54 35.54 35.52 35.53 290.9K
16:00 35.53 35.80 35.53 35.56 3,220.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし