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 36.40 36.73 36.35 36.51 116.5K
09:32 36.51 36.51 36.47 36.47 4.2K
09:33 36.46 36.54 36.46 36.50 6.8K
09:34 36.49 36.49 36.42 36.42 10.8K
09:35 36.43 36.46 36.42 36.46 11.0K
09:36 36.47 36.48 36.46 36.47 10.3K
09:37 36.46 36.50 36.45 36.50 24.2K
09:38 36.48 36.51 36.48 36.51 13.6K
09:39 36.50 36.53 36.48 36.52 46.1K
09:40 36.51 36.54 36.51 36.52 16.8K
09:41 36.52 36.54 36.51 36.51 14.4K
09:42 36.52 36.57 36.52 36.55 11.5K
09:43 36.55 36.55 36.54 36.55 7.6K
09:44 36.55 36.55 36.51 36.53 11.9K
09:45 36.53 36.54 36.53 36.54 10.0K
09:46 36.54 36.54 36.52 36.53 13.5K
09:47 36.53 36.55 36.52 36.55 12.4K
09:48 36.54 36.55 36.54 36.54 36.2K
09:49 36.54 36.54 36.52 36.53 12.4K
09:50 36.53 36.53 36.51 36.52 21.5K
09:51 36.52 36.52 36.50 36.50 33.9K
09:52 36.50 36.50 36.47 36.47 27.1K
09:53 36.45 36.45 36.41 36.43 11.4K
09:54 36.43 36.44 36.42 36.42 8.1K
09:55 36.41 36.44 36.41 36.44 16.9K
09:56 36.44 36.44 36.42 36.42 14.8K
09:57 36.42 36.44 36.42 36.44 15.7K
09:58 36.44 36.46 36.44 36.46 11.9K
09:59 36.47 36.48 36.47 36.47 24.3K
10:00 36.48 36.49 36.48 36.49 19.3K
10:01 36.48 36.51 36.48 36.51 29.6K
10:02 36.51 36.53 36.51 36.52 26.1K
10:03 36.52 36.52 36.50 36.50 24.1K
10:04 36.51 36.51 36.44 36.44 15.0K
10:05 36.42 36.45 36.42 36.44 27.4K
10:06 36.44 36.46 36.41 36.41 21.0K
10:07 36.41 36.41 36.40 36.40 23.5K
10:08 36.39 36.39 36.36 36.36 16.5K
10:09 36.37 36.40 36.37 36.40 21.0K
10:10 36.38 36.38 36.37 36.37 8.9K
10:11 36.38 36.38 36.38 36.38 7.4K
10:12 36.38 36.40 36.38 36.40 12.1K
10:13 36.42 36.42 36.38 36.39 19.3K
10:14 36.38 36.40 36.37 36.37 19.1K
10:15 36.36 36.36 36.35 36.35 14.3K
10:16 36.34 36.34 36.28 36.28 47.8K
10:17 36.29 36.31 36.29 36.30 38.5K
10:18 36.30 36.31 36.30 36.30 35.5K
10:19 36.31 36.32 36.30 36.32 15.5K
10:20 36.32 36.33 36.32 36.32 15.2K
10:21 36.30 36.30 36.25 36.25 113.7K
10:22 36.27 36.28 36.26 36.26 26.3K
10:23 36.27 36.30 36.26 36.30 29.0K
10:24 36.30 36.32 36.30 36.32 11.1K
10:25 36.31 36.35 36.31 36.34 12.3K
10:26 36.33 36.33 36.33 36.33 16.0K
10:27 36.33 36.34 36.31 36.31 9.6K
10:28 36.30 36.30 36.29 36.29 9.8K
10:29 36.29 36.30 36.28 36.28 11.8K
10:30 36.28 36.28 36.27 36.28 32.8K
10:31 36.29 36.29 36.28 36.29 15.3K
10:32 36.30 36.32 36.30 36.32 15.4K
10:33 36.32 36.32 36.30 36.32 13.4K
10:34 36.30 36.30 36.27 36.29 23.9K
10:35 36.28 36.30 36.28 36.30 15.2K
10:36 36.29 36.29 36.28 36.28 16.2K
10:37 36.28 36.31 36.28 36.31 12.8K
10:38 36.31 36.34 36.31 36.34 21.6K
10:39 36.35 36.35 36.34 36.35 12.3K
10:40 36.36 36.36 36.35 36.35 13.9K
10:41 36.35 36.35 36.34 36.35 16.5K
10:42 36.34 36.35 36.34 36.35 30.8K
10:43 36.35 36.35 36.33 36.33 14.2K
10:44 36.33 36.33 36.30 36.30 20.6K
10:45 36.29 36.30 36.27 36.29 16.4K
10:46 36.29 36.30 36.28 36.28 12.6K
10:47 36.30 36.30 36.29 36.30 18.8K
10:48 36.30 36.30 36.26 36.26 274.3K
10:49 36.27 36.28 36.27 36.27 12.8K
10:50 36.27 36.27 36.24 36.25 21.1K
10:51 36.25 36.27 36.25 36.27 23.3K
10:52 36.27 36.28 36.27 36.28 10.5K
10:53 36.27 36.28 36.26 36.26 14.9K
10:54 36.25 36.25 36.22 36.22 8.8K
10:55 36.23 36.23 36.22 36.23 11.5K
10:56 36.24 36.25 36.23 36.25 20.2K
10:57 36.26 36.26 36.24 36.26 24.5K
10:58 36.27 36.27 36.23 36.23 17.4K
10:59 36.24 36.24 36.23 36.24 11.3K
11:00 36.23 36.26 36.22 36.26 17.8K
11:01 36.26 36.27 36.25 36.25 15.9K
11:02 36.25 36.26 36.22 36.26 37.0K
11:03 36.27 36.27 36.27 36.27 13.9K
11:04 36.27 36.27 36.26 36.27 10.5K
11:05 36.24 36.25 36.23 36.24 12.4K
11:06 36.23 36.24 36.23 36.23 7.4K
11:07 36.23 36.24 36.23 36.24 9.9K
11:08 36.24 36.24 36.24 36.24 2.7K
11:09 36.23 36.24 36.23 36.24 10.7K
11:10 36.24 36.24 36.22 36.22 8.9K
11:11 36.22 36.22 36.19 36.20 23.4K
11:12 36.19 36.20 36.19 36.20 14.0K
11:13 36.19 36.19 36.18 36.18 10.4K
11:14 36.19 36.20 36.19 36.20 13.0K
11:15 36.20 36.20 36.18 36.20 18.4K
11:16 36.20 36.20 36.17 36.19 12.7K
11:17 36.19 36.19 36.18 36.18 5.8K
11:18 36.17 36.18 36.17 36.18 40.2K
11:19 36.18 36.19 36.17 36.19 12.0K
11:20 36.19 36.20 36.18 36.20 32.4K
11:21 36.20 36.20 36.19 36.20 4.2K
11:22 36.20 36.24 36.20 36.24 39.8K
11:23 36.24 36.27 36.24 36.27 17.3K
11:24 36.25 36.25 36.23 36.23 13.1K
11:25 36.23 36.23 36.22 36.23 8.0K
11:26 36.24 36.24 36.23 36.23 7.6K
11:27 36.23 36.27 36.23 36.27 20.0K
11:28 36.27 36.27 36.26 36.26 9.5K
11:29 36.26 36.26 36.24 36.24 6.5K
11:30 36.24 36.24 36.24 36.24 6.7K
11:31 36.24 36.24 36.23 36.23 14.8K
11:32 36.23 36.23 36.20 36.20 23.7K
11:33 36.19 36.19 36.16 36.16 8.0K
11:34 36.17 36.19 36.17 36.19 33.4K
11:35 36.19 36.20 36.19 36.20 7.8K
11:36 36.20 36.21 36.20 36.21 41.6K
11:37 36.22 36.23 36.22 36.23 12.3K
11:38 36.23 36.23 36.19 36.19 11.3K
11:39 36.20 36.20 36.20 36.20 10.6K
11:40 36.20 36.20 36.19 36.19 13.6K
11:41 36.19 36.19 36.17 36.17 9.8K
11:42 36.16 36.17 36.16 36.17 15.8K
11:43 36.17 36.17 36.17 36.17 3.4K
11:44 36.17 36.17 36.17 36.17 9.3K
11:45 36.17 36.18 36.16 36.18 10.0K
11:46 36.18 36.19 36.17 36.19 15.1K
11:47 36.19 36.20 36.19 36.20 13.2K
11:48 36.20 36.21 36.20 36.20 31.0K
11:49 36.22 36.23 36.22 36.23 9.0K
11:50 36.22 36.22 36.20 36.20 7.2K
11:51 36.20 36.21 36.20 36.21 10.8K
11:52 36.21 36.22 36.20 36.22 14.7K
11:53 36.21 36.22 36.20 36.22 9.3K
11:54 36.22 36.22 36.21 36.22 39.8K
11:55 36.21 36.22 36.20 36.20 5.1K
11:56 36.20 36.21 36.20 36.20 15.8K
11:57 36.20 36.20 36.19 36.20 2.7K
11:58 36.20 36.20 36.19 36.19 12.0K
11:59 36.20 36.20 36.18 36.18 16.4K
12:00 36.18 36.19 36.18 36.19 16.4K
12:01 36.20 36.20 36.20 36.20 2.6K
12:02 36.19 36.19 36.16 36.16 14.3K
12:03 36.16 36.16 36.15 36.15 6.7K
12:04 36.15 36.16 36.14 36.14 8.4K
12:05 36.13 36.15 36.13 36.15 25.8K
12:06 36.14 36.14 36.14 36.14 3.8K
12:07 36.14 36.16 36.14 36.15 10.1K
12:08 36.16 36.16 36.15 36.15 1.8K
12:09 36.15 36.15 36.15 36.15 16.2K
12:10 36.15 36.17 36.15 36.16 11.2K
12:11 36.15 36.15 36.13 36.13 5.4K
12:12 36.15 36.15 36.14 36.14 8.5K
12:13 36.14 36.14 36.13 36.14 25.8K
12:14 36.15 36.15 36.14 36.14 2.4K
12:15 36.14 36.14 36.14 36.14 4.1K
12:16 36.14 36.14 36.14 36.14 5.7K
12:17 36.11 36.11 36.09 36.10 44.7K
12:18 36.11 36.11 36.08 36.08 19.4K
12:19 36.09 36.09 36.08 36.08 1.9K
12:20 36.08 36.08 36.07 36.07 6.9K
12:21 36.07 36.07 36.05 36.05 11.8K
12:22 36.06 36.07 36.06 36.06 12.2K
12:23 36.07 36.08 36.07 36.08 14.6K
12:24 36.08 36.08 36.07 36.07 11.4K
12:25 36.07 36.07 36.06 36.06 10.5K
12:26 36.07 36.07 36.06 36.06 2.4K
12:27 36.07 36.08 36.07 36.08 14.1K
12:28 36.07 36.09 36.07 36.09 6.2K
12:29 36.09 36.09 36.07 36.07 8.7K
12:30 36.07 36.07 36.06 36.07 14.1K
12:31 36.06 36.07 36.06 36.06 58.5K
12:32 36.05 36.09 36.05 36.08 55.7K
12:33 36.08 36.08 36.06 36.06 25.9K
12:34 36.12 36.13 36.11 36.12 103.6K
12:35 36.12 36.12 36.09 36.10 32.0K
12:36 36.09 36.09 36.08 36.09 10.1K
12:37 36.10 36.10 36.09 36.09 22.7K
12:38 36.08 36.08 36.07 36.07 10.6K
12:39 36.07 36.09 36.07 36.08 19.1K
12:40 36.07 36.07 36.05 36.05 4.2K
12:41 36.05 36.08 36.04 36.08 70.3K
12:42 36.08 36.08 36.06 36.06 10.3K
12:43 36.06 36.06 36.06 36.06 19.6K
12:44 36.05 36.06 36.05 36.06 19.2K
12:45 36.07 36.07 36.06 36.06 8.9K
12:46 36.07 36.08 36.07 36.08 9.0K
12:47 36.08 36.09 36.08 36.08 17.8K
12:48 36.09 36.09 36.07 36.07 7.7K
12:49 36.08 36.10 36.08 36.09 11.9K
12:50 36.08 36.08 36.07 36.07 12.5K
12:51 36.07 36.09 36.07 36.09 8.0K
12:52 36.09 36.11 36.08 36.11 12.4K
12:53 36.11 36.12 36.11 36.12 4.9K
12:54 36.12 36.12 36.11 36.12 5.0K
12:55 36.11 36.12 36.11 36.11 4.2K
12:56 36.11 36.12 36.11 36.11 3.4K
12:57 36.11 36.11 36.08 36.08 20.7K
12:58 36.07 36.08 36.07 36.07 7.5K
12:59 36.07 36.07 36.05 36.05 15.5K
13:00 36.05 36.06 36.05 36.06 17.4K
13:01 36.06 36.07 36.06 36.06 9.1K
13:02 36.07 36.07 36.06 36.06 9.8K
13:03 36.08 36.11 36.08 36.11 15.7K
13:04 36.11 36.11 36.10 36.11 11.5K
13:05 36.10 36.10 36.09 36.09 6.5K
13:06 36.09 36.09 36.07 36.07 9.8K
13:07 36.07 36.07 36.06 36.06 4.3K
13:08 36.05 36.06 36.05 36.06 5.1K
13:09 36.06 36.06 36.06 36.06 11.5K
13:10 36.05 36.06 36.05 36.06 10.0K
13:11 36.07 36.08 36.07 36.08 11.4K
13:12 36.06 36.06 36.06 36.06 9.3K
13:13 36.06 36.06 36.05 36.05 1.8K
13:14 36.05 36.06 36.05 36.06 3.4K
13:15 36.05 36.07 36.05 36.07 12.3K
13:16 36.07 36.08 36.07 36.08 12.4K
13:17 36.08 36.09 36.08 36.08 3.8K
13:18 36.08 36.09 36.08 36.09 7.6K
13:19 36.09 36.10 36.09 36.09 5.5K
13:20 36.09 36.10 36.09 36.10 10.8K
13:21 36.11 36.11 36.11 36.11 3.2K
13:22 36.11 36.11 36.10 36.11 11.0K
13:23 36.11 36.11 36.08 36.08 5.7K
13:24 36.09 36.10 36.08 36.09 14.4K
13:25 36.10 36.11 36.10 36.11 12.1K
13:26 36.11 36.11 36.10 36.11 10.7K
13:27 36.11 36.12 36.10 36.12 8.6K
13:28 36.11 36.12 36.11 36.11 10.2K
13:29 36.11 36.12 36.11 36.12 6.6K
13:30 36.13 36.13 36.13 36.13 16.6K
13:31 36.14 36.14 36.12 36.13 6.5K
13:32 36.13 36.13 36.13 36.13 5.2K
13:33 36.13 36.13 36.11 36.12 18.4K
13:34 36.12 36.12 36.11 36.12 3.3K
13:35 36.11 36.12 36.11 36.12 19.1K
13:36 36.13 36.14 36.13 36.14 26.5K
13:37 36.13 36.13 36.11 36.12 6.2K
13:38 36.12 36.13 36.12 36.13 6.8K
13:39 36.12 36.13 36.12 36.13 6.0K
13:40 36.14 36.14 36.13 36.13 11.8K
13:41 36.14 36.14 36.13 36.13 2.7K
13:42 36.14 36.14 36.13 36.14 6.0K
13:43 36.14 36.14 36.13 36.14 8.9K
13:44 36.14 36.14 36.13 36.13 20.1K
13:45 36.13 36.13 36.12 36.12 7.3K
13:46 36.12 36.12 36.11 36.11 2.9K
13:47 36.12 36.12 36.11 36.12 4.6K
13:48 36.12 36.13 36.12 36.12 15.3K
13:49 36.12 36.13 36.12 36.12 2.0K
13:50 36.13 36.13 36.12 36.13 3.7K
13:51 36.13 36.13 36.12 36.12 12.4K
13:52 36.12 36.12 36.11 36.11 13.4K
13:53 36.11 36.14 36.11 36.14 20.0K
13:54 36.14 36.14 36.14 36.14 7.4K
13:55 36.15 36.15 36.15 36.15 6.5K
13:56 36.16 36.18 36.16 36.18 12.8K
13:57 36.18 36.18 36.16 36.17 14.5K
13:58 36.17 36.17 36.17 36.17 14.0K
13:59 36.17 36.17 36.15 36.15 7.5K
14:00 36.14 36.15 36.14 36.14 4.4K
14:01 36.15 36.15 36.14 36.15 21.1K
14:02 36.16 36.16 36.16 36.16 16.7K
14:03 36.17 36.17 36.17 36.17 8.4K
14:04 36.17 36.17 36.16 36.16 6.4K
14:05 36.15 36.16 36.15 36.16 3.0K
14:06 36.16 36.16 36.15 36.16 5.6K
14:07 36.16 36.17 36.16 36.17 16.1K
14:08 36.17 36.19 36.17 36.19 17.2K
14:09 36.20 36.20 36.20 36.20 4.4K
14:10 36.19 36.19 36.18 36.18 6.6K
14:11 36.18 36.19 36.18 36.19 28.7K
14:12 36.20 36.22 36.20 36.22 7.9K
14:13 36.22 36.22 36.21 36.21 17.0K
14:14 36.22 36.22 36.21 36.21 4.7K
14:15 36.21 36.21 36.21 36.21 21.2K
14:16 36.21 36.22 36.21 36.22 12.2K
14:17 36.22 36.22 36.20 36.21 18.3K
14:18 36.21 36.23 36.21 36.23 11.5K
14:19 36.23 36.23 36.22 36.22 1.6K
14:20 36.22 36.23 36.22 36.22 3.9K
14:21 36.22 36.22 36.21 36.21 8.7K
14:22 36.22 36.22 36.21 36.22 6.0K
14:23 36.22 36.22 36.20 36.20 24.3K
14:24 36.21 36.21 36.21 36.21 3.2K
14:25 36.20 36.21 36.20 36.20 17.4K
14:26 36.20 36.21 36.20 36.21 11.9K
14:27 36.21 36.21 36.20 36.20 6.2K
14:28 36.20 36.22 36.20 36.22 28.8K
14:29 36.22 36.23 36.22 36.23 14.4K
14:30 36.22 36.24 36.22 36.23 30.8K
14:31 36.24 36.25 36.24 36.25 8.8K
14:32 36.24 36.25 36.24 36.24 16.3K
14:33 36.24 36.25 36.23 36.25 9.4K
14:34 36.25 36.25 36.24 36.24 3.7K
14:35 36.23 36.23 36.22 36.23 14.3K
14:36 36.22 36.22 36.21 36.21 9.1K
14:37 36.21 36.22 36.21 36.22 258.8K
14:38 36.21 36.21 36.20 36.21 25.1K
14:39 36.22 36.22 36.21 36.21 3.5K
14:40 36.22 36.22 36.22 36.22 8.3K
14:41 36.22 36.22 36.21 36.21 7.5K
14:42 36.22 36.23 36.22 36.23 16.4K
14:43 36.23 36.25 36.23 36.25 7.0K
14:44 36.25 36.25 36.24 36.25 14.4K
14:45 36.24 36.24 36.24 36.24 7.9K
14:46 36.24 36.24 36.23 36.23 2.8K
14:47 36.24 36.24 36.24 36.24 9.9K
14:48 36.23 36.24 36.23 36.23 3.7K
14:49 36.24 36.24 36.23 36.23 6.5K
14:50 36.24 36.24 36.23 36.23 4.2K
14:51 36.24 36.24 36.23 36.24 6.6K
14:52 36.24 36.24 36.24 36.24 7.1K
14:53 36.23 36.23 36.21 36.22 17.3K
14:54 36.22 36.22 36.20 36.20 16.9K
14:55 36.21 36.21 36.20 36.20 4.3K
14:56 36.20 36.21 36.20 36.21 15.0K
14:57 36.21 36.22 36.21 36.22 3.9K
14:58 36.21 36.23 36.21 36.23 22.3K
14:59 36.23 36.23 36.23 36.23 7.9K
15:00 36.23 36.23 36.22 36.22 8.4K
15:01 36.21 36.22 36.20 36.20 5.6K
15:02 36.21 36.21 36.21 36.21 6.4K
15:03 36.21 36.21 36.20 36.21 5.8K
15:04 36.20 36.22 36.20 36.22 20.5K
15:05 36.21 36.22 36.21 36.22 5.0K
15:06 36.22 36.22 36.21 36.21 7.3K
15:07 36.21 36.22 36.21 36.22 14.8K
15:08 36.22 36.22 36.20 36.21 8.2K
15:09 36.21 36.21 36.20 36.21 3.5K
15:10 36.20 36.20 36.20 36.20 5.4K
15:11 36.20 36.22 36.20 36.22 35.0K
15:12 36.22 36.22 36.22 36.22 9.8K
15:13 36.22 36.22 36.21 36.21 4.9K
15:14 36.22 36.22 36.20 36.20 10.6K
15:15 36.18 36.20 36.18 36.20 22.1K
15:16 36.21 36.21 36.20 36.20 22.4K
15:17 36.21 36.21 36.19 36.19 17.8K
15:18 36.19 36.20 36.19 36.20 7.6K
15:19 36.20 36.20 36.20 36.20 8.4K
15:20 36.20 36.20 36.19 36.19 13.3K
15:21 36.20 36.20 36.19 36.19 24.5K
15:22 36.18 36.19 36.18 36.19 5.7K
15:23 36.19 36.19 36.19 36.19 16.9K
15:24 36.19 36.21 36.19 36.21 26.0K
15:25 36.21 36.22 36.21 36.22 10.1K
15:26 36.22 36.22 36.21 36.21 20.2K
15:27 36.20 36.21 36.20 36.20 12.7K
15:28 36.20 36.20 36.20 36.20 13.9K
15:29 36.19 36.20 36.19 36.19 6.9K
15:30 36.20 36.20 36.19 36.20 30.2K
15:31 36.19 36.21 36.19 36.21 16.3K
15:32 36.21 36.21 36.21 36.21 6.2K
15:33 36.21 36.21 36.19 36.19 14.8K
15:34 36.20 36.20 36.19 36.20 4.6K
15:35 36.20 36.20 36.20 36.20 10.1K
15:36 36.19 36.20 36.19 36.20 11.1K
15:37 36.20 36.21 36.20 36.21 23.9K
15:38 36.20 36.21 36.20 36.21 10.9K
15:39 36.21 36.21 36.19 36.19 27.0K
15:40 36.19 36.20 36.19 36.19 10.9K
15:41 36.19 36.19 36.18 36.18 22.2K
15:42 36.19 36.19 36.18 36.18 8.4K
15:43 36.18 36.18 36.15 36.16 41.8K
15:44 36.16 36.16 36.16 36.16 26.5K
15:45 36.16 36.18 36.16 36.18 42.9K
15:46 36.18 36.18 36.15 36.16 17.2K
15:47 36.16 36.16 36.15 36.15 5.6K
15:48 36.16 36.17 36.16 36.17 38.2K
15:49 36.17 36.18 36.16 36.18 30.3K
15:50 36.18 36.19 36.18 36.19 189.2K
15:51 36.18 36.18 36.17 36.18 28.1K
15:52 36.18 36.18 36.17 36.18 27.2K
15:53 36.18 36.18 36.16 36.17 25.9K
15:54 36.16 36.16 36.15 36.16 39.9K
15:55 36.16 36.16 36.14 36.15 112.0K
15:56 36.14 36.14 36.14 36.14 70.5K
15:57 36.14 36.14 36.13 36.13 65.3K
15:58 36.13 36.13 36.13 36.13 62.3K
15:59 36.13 36.13 36.11 36.11 148.3K
16:00 36.11 36.13 36.05 36.13 4,472.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし