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 35.98 36.13 35.92 36.04 114.5K
09:32 36.11 36.13 36.06 36.06 14.2K
09:33 36.11 36.17 36.11 36.17 20.2K
09:34 36.19 36.21 36.17 36.17 30.4K
09:35 36.13 36.15 36.11 36.15 7.0K
09:36 36.12 36.13 36.11 36.12 19.1K
09:37 36.16 36.16 36.14 36.14 8.0K
09:38 36.15 36.26 36.15 36.26 7.2K
09:39 36.25 36.25 36.22 36.22 8.2K
09:40 36.23 36.24 36.23 36.24 10.7K
09:41 36.23 36.25 36.20 36.22 46.2K
09:42 36.18 36.18 36.15 36.15 8.5K
09:43 36.16 36.18 36.15 36.17 9.3K
09:44 36.17 36.17 36.13 36.15 15.0K
09:45 36.14 36.18 36.14 36.18 4.2K
09:46 36.18 36.18 36.16 36.17 4.6K
09:47 36.17 36.17 36.13 36.13 7.9K
09:48 36.14 36.16 36.14 36.16 10.5K
09:49 36.12 36.12 36.10 36.10 19.5K
09:50 36.08 36.10 36.08 36.10 16.6K
09:51 36.09 36.10 36.06 36.06 17.8K
09:52 36.05 36.05 36.03 36.04 17.8K
09:53 36.04 36.04 36.02 36.02 11.0K
09:54 36.01 36.06 36.01 36.06 13.1K
09:55 36.06 36.09 36.06 36.09 13.3K
09:56 36.11 36.11 36.09 36.09 14.8K
09:57 36.09 36.09 36.07 36.08 9.5K
09:58 36.06 36.08 36.06 36.08 11.4K
09:59 36.10 36.10 36.09 36.09 16.5K
10:00 36.11 36.14 36.11 36.14 42.8K
10:01 36.15 36.15 36.11 36.11 28.1K
10:02 36.09 36.09 36.04 36.04 19.8K
10:03 36.04 36.10 36.04 36.07 50.5K
10:04 36.08 36.08 36.06 36.06 7.5K
10:05 36.05 36.05 36.03 36.03 8.1K
10:06 36.02 36.03 36.01 36.03 12.5K
10:07 36.03 36.03 36.01 36.02 19.1K
10:08 36.01 36.01 35.95 35.95 55.7K
10:09 35.96 35.98 35.96 35.98 8.8K
10:10 35.96 36.01 35.96 36.01 24.6K
10:11 36.02 36.05 36.02 36.05 23.8K
10:12 36.05 36.05 36.02 36.03 14.0K
10:13 36.04 36.04 36.00 36.00 8.5K
10:14 36.00 36.00 35.98 35.98 8.4K
10:15 35.98 35.98 35.97 35.97 3.7K
10:16 35.98 36.02 35.98 36.02 18.3K
10:17 36.02 36.04 36.01 36.03 12.5K
10:18 36.02 36.04 36.02 36.04 7.0K
10:19 36.04 36.04 36.04 36.04 23.5K
10:20 36.05 36.05 36.05 36.05 9.2K
10:21 36.06 36.06 36.05 36.06 24.0K
10:22 36.06 36.07 36.06 36.07 6.8K
10:23 36.06 36.10 36.06 36.10 16.1K
10:24 36.10 36.10 36.08 36.08 25.0K
10:25 36.08 36.08 36.06 36.08 13.8K
10:26 36.09 36.09 36.08 36.08 7.8K
10:27 36.09 36.11 36.09 36.11 9.0K
10:28 36.11 36.11 36.08 36.08 15.6K
10:29 36.06 36.07 36.05 36.07 11.6K
10:30 36.07 36.09 36.07 36.09 10.8K
10:31 36.09 36.10 36.09 36.10 5.0K
10:32 36.10 36.11 36.08 36.11 9.4K
10:33 36.11 36.13 36.11 36.13 5.1K
10:34 36.13 36.17 36.13 36.17 20.8K
10:35 36.17 36.20 36.17 36.20 69.6K
10:36 36.22 36.22 36.20 36.22 76.6K
10:37 36.21 36.23 36.21 36.23 8.1K
10:38 36.20 36.21 36.20 36.21 19.3K
10:39 36.22 36.23 36.21 36.21 7.2K
10:40 36.24 36.24 36.23 36.23 24.0K
10:41 36.23 36.27 36.23 36.27 48.9K
10:42 36.25 36.27 36.24 36.27 9.3K
10:43 36.28 36.30 36.28 36.30 14.0K
10:44 36.30 36.30 36.29 36.30 12.2K
10:45 36.30 36.30 36.29 36.29 7.4K
10:46 36.30 36.30 36.29 36.29 24.3K
10:47 36.29 36.32 36.29 36.32 14.3K
10:48 36.31 36.35 36.31 36.34 25.0K
10:49 36.35 36.36 36.33 36.36 20.7K
10:50 36.37 36.39 36.37 36.39 79.4K
10:51 36.39 36.39 36.38 36.38 9.9K
10:52 36.38 36.42 36.38 36.42 23.8K
10:53 36.42 36.43 36.41 36.41 70.3K
10:54 36.42 36.42 36.36 36.36 67.2K
10:55 36.36 36.36 36.33 36.34 21.8K
10:56 36.34 36.34 36.31 36.31 10.9K
10:57 36.31 36.31 36.29 36.29 6.4K
10:58 36.29 36.29 36.27 36.29 20.1K
10:59 36.28 36.28 36.25 36.25 7.5K
11:00 36.25 36.25 36.24 36.25 18.9K
11:01 36.24 36.24 36.23 36.24 13.3K
11:02 36.26 36.26 36.25 36.25 6.6K
11:03 36.29 36.31 36.29 36.31 24.7K
11:04 36.31 36.33 36.30 36.30 26.6K
11:05 36.30 36.30 36.29 36.29 5.0K
11:06 36.28 36.28 36.25 36.25 9.5K
11:07 36.24 36.24 36.24 36.24 26.9K
11:08 36.24 36.25 36.24 36.25 4.2K
11:09 36.25 36.25 36.25 36.25 4.9K
11:10 36.25 36.27 36.25 36.27 24.3K
11:11 36.27 36.27 36.25 36.25 3.3K
11:12 36.25 36.25 36.25 36.25 9.3K
11:13 36.25 36.25 36.24 36.25 2.8K
11:14 36.25 36.25 36.25 36.25 1.9K
11:15 36.25 36.25 36.24 36.24 3.1K
11:16 36.24 36.26 36.24 36.26 9.4K
11:17 36.25 36.25 36.21 36.21 8.4K
11:18 36.21 36.21 36.20 36.21 3.3K
11:19 36.21 36.21 36.18 36.18 6.9K
11:20 36.18 36.19 36.17 36.17 56.8K
11:21 36.17 36.18 36.17 36.18 17.1K
11:22 36.18 36.18 36.17 36.17 14.7K
11:23 36.17 36.17 36.16 36.17 19.7K
11:24 36.16 36.17 36.16 36.17 7.5K
11:25 36.18 36.18 36.17 36.17 47.3K
11:26 36.17 36.18 36.17 36.18 6.7K
11:27 36.18 36.18 36.17 36.18 10.4K
11:28 36.18 36.19 36.17 36.19 9.1K
11:29 36.18 36.19 36.18 36.19 2.0K
11:30 36.21 36.22 36.21 36.22 7.4K
11:31 36.22 36.22 36.21 36.21 6.0K
11:32 36.21 36.22 36.21 36.21 12.5K
11:33 36.21 36.21 36.21 36.21 6.6K
11:34 36.19 36.19 36.17 36.17 7.1K
11:35 36.18 36.21 36.18 36.21 15.2K
11:36 36.21 36.21 36.21 36.21 1.4K
11:37 36.20 36.20 36.20 36.20 1.0K
11:38 36.20 36.21 36.20 36.21 4.8K
11:39 36.21 36.21 36.19 36.19 14.4K
11:40 36.19 36.20 36.19 36.20 5.8K
11:41 36.20 36.21 36.20 36.21 2.0K
11:42 36.21 36.22 36.19 36.22 10.5K
11:43 36.22 36.23 36.21 36.21 4.5K
11:44 36.23 36.23 36.22 36.22 6.8K
11:45 36.22 36.22 36.22 36.22 4.0K
11:46 36.21 36.21 36.19 36.19 20.2K
11:47 36.20 36.21 36.20 36.21 8.4K
11:48 36.21 36.21 36.19 36.20 4.2K
11:49 36.19 36.19 36.16 36.18 8.0K
11:50 36.19 36.20 36.18 36.19 8.5K
11:51 36.19 36.19 36.19 36.19 2.5K
11:52 36.20 36.20 36.18 36.18 5.1K
11:53 36.18 36.19 36.18 36.19 11.1K
11:54 36.19 36.19 36.19 36.19 0.6K
11:55 36.19 36.20 36.19 36.20 5.3K
11:56 36.20 36.20 36.20 36.20 1.7K
11:57 36.19 36.20 36.19 36.20 1.9K
11:58 36.19 36.20 36.19 36.20 17.9K
11:59 36.20 36.20 36.20 36.20 3.0K
12:00 36.19 36.21 36.19 36.21 13.5K
12:01 36.21 36.21 36.20 36.21 17.9K
12:02 36.20 36.20 36.20 36.20 7.7K
12:03 36.19 36.19 36.18 36.18 15.1K
12:04 36.18 36.18 36.18 36.18 3.3K
12:05 36.18 36.18 36.18 36.18 6.5K
12:06 36.19 36.19 36.17 36.18 4.1K
12:07 36.18 36.18 36.18 36.18 12.2K
12:08 36.17 36.19 36.17 36.19 7.9K
12:09 36.19 36.19 36.19 36.19 1.1K
12:10 36.19 36.21 36.19 36.20 13.5K
12:11 36.20 36.20 36.19 36.20 15.6K
12:12 36.20 36.20 36.19 36.20 1.0K
12:13 36.20 36.21 36.20 36.21 13.4K
12:14 36.20 36.21 36.19 36.19 7.5K
12:15 36.20 36.20 36.19 36.19 9.2K
12:16 36.18 36.18 36.16 36.16 35.3K
12:17 36.16 36.17 36.16 36.17 12.0K
12:18 36.17 36.18 36.17 36.17 69.6K
12:19 36.17 36.18 36.16 36.18 17.0K
12:20 36.18 36.20 36.18 36.20 8.1K
12:21 36.20 36.20 36.15 36.15 20.6K
12:22 36.16 36.16 36.13 36.13 12.2K
12:23 36.14 36.14 36.13 36.13 3.7K
12:24 36.13 36.13 36.12 36.12 13.5K
12:25 36.13 36.13 36.10 36.10 4.1K
12:26 36.10 36.11 36.09 36.10 3.6K
12:27 36.10 36.12 36.10 36.12 20.5K
12:28 36.12 36.13 36.12 36.13 18.5K
12:29 36.13 36.13 36.13 36.13 1.9K
12:30 36.13 36.13 36.11 36.12 8.9K
12:31 36.12 36.16 36.12 36.16 27.9K
12:32 36.17 36.18 36.16 36.17 6.9K
12:33 36.17 36.18 36.16 36.18 7.0K
12:34 36.18 36.19 36.18 36.19 3.3K
12:35 36.19 36.19 36.17 36.17 10.4K
12:36 36.17 36.17 36.16 36.17 13.8K
12:37 36.19 36.20 36.19 36.19 12.3K
12:38 36.21 36.22 36.21 36.22 6.1K
12:39 36.22 36.22 36.20 36.21 18.5K
12:40 36.21 36.21 36.20 36.21 11.6K
12:41 36.21 36.22 36.21 36.21 7.5K
12:42 36.22 36.25 36.22 36.22 77.1K
12:43 36.23 36.24 36.23 36.24 16.5K
12:44 36.24 36.29 36.24 36.29 24.1K
12:45 36.30 36.30 36.30 36.30 35.8K
12:46 36.30 36.32 36.29 36.32 10.4K
12:47 36.33 36.37 36.33 36.37 23.5K
12:48 36.37 36.37 36.36 36.36 21.4K
12:49 36.36 36.38 36.36 36.38 9.3K
12:50 36.36 36.37 36.34 36.36 43.4K
12:51 36.36 36.36 36.36 36.36 2.2K
12:52 36.36 36.37 36.36 36.37 3.5K
12:53 36.35 36.37 36.35 36.35 16.8K
12:54 36.34 36.35 36.34 36.35 5.5K
12:55 36.34 36.35 36.34 36.35 4.1K
12:56 36.34 36.34 36.33 36.34 13.4K
12:57 36.34 36.36 36.34 36.36 10.6K
12:58 36.37 36.37 36.37 36.37 8.1K
12:59 36.38 36.40 36.38 36.39 59.8K
13:00 36.40 36.40 36.40 36.40 2.0K
13:01 36.40 36.40 36.39 36.39 12.0K
13:02 36.39 36.40 36.39 36.39 40.0K
13:03 36.39 36.39 36.38 36.38 13.3K
13:04 36.38 36.38 36.38 36.38 0.9K
13:05 36.36 36.37 36.35 36.35 29.9K
13:06 36.35 36.35 36.34 36.34 15.5K
13:07 36.33 36.34 36.33 36.34 12.5K
13:08 36.32 36.32 36.31 36.31 8.2K
13:09 36.31 36.31 36.30 36.30 3.2K
13:10 36.31 36.31 36.29 36.29 15.2K
13:11 36.28 36.29 36.27 36.29 13.6K
13:12 36.29 36.30 36.27 36.30 15.9K
13:13 36.29 36.30 36.29 36.30 9.9K
13:14 36.30 36.32 36.30 36.31 63.0K
13:15 36.32 36.34 36.32 36.34 13.9K
13:16 36.34 36.37 36.34 36.37 13.2K
13:17 36.37 36.37 36.34 36.34 53.4K
13:18 36.34 36.34 36.34 36.34 2.0K
13:19 36.33 36.34 36.33 36.33 5.9K
13:20 36.35 36.35 36.33 36.33 16.5K
13:21 36.33 36.33 36.32 36.32 16.5K
13:22 36.31 36.31 36.30 36.30 6.1K
13:23 36.32 36.32 36.32 36.32 6.7K
13:24 36.30 36.30 36.30 36.30 6.7K
13:25 36.31 36.31 36.29 36.29 6.0K
13:26 36.29 36.30 36.29 36.30 1.5K
13:27 36.28 36.28 36.28 36.28 5.6K
13:28 36.30 36.30 36.29 36.30 10.3K
13:29 36.30 36.30 36.30 36.30 2.0K
13:30 36.29 36.30 36.29 36.30 10.8K
13:31 36.30 36.32 36.30 36.32 5.4K
13:32 36.32 36.32 36.30 36.32 7.4K
13:33 36.32 36.32 36.32 36.32 2.8K
13:34 36.32 36.32 36.31 36.31 5.2K
13:35 36.31 36.31 36.31 36.31 13.5K
13:36 36.31 36.34 36.31 36.33 18.3K
13:37 36.32 36.32 36.31 36.31 5.4K
13:38 36.31 36.31 36.31 36.31 2.2K
13:39 36.30 36.31 36.30 36.31 2.2K
13:40 36.30 36.31 36.30 36.30 4.5K
13:41 36.30 36.32 36.30 36.32 12.2K
13:42 36.32 36.33 36.32 36.33 4.1K
13:43 36.33 36.33 36.32 36.32 2.1K
13:44 36.32 36.33 36.32 36.33 4.8K
13:45 36.33 36.33 36.33 36.33 2.9K
13:46 36.33 36.33 36.33 36.33 2.9K
13:47 36.33 36.34 36.33 36.34 14.9K
13:48 36.34 36.36 36.34 36.36 22.0K
13:49 36.36 36.36 36.35 36.35 19.5K
13:50 36.36 36.36 36.35 36.35 18.8K
13:51 36.34 36.34 36.33 36.34 10.6K
13:52 36.33 36.33 36.33 36.33 22.4K
13:53 36.32 36.32 36.30 36.30 6.1K
13:54 36.31 36.31 36.31 36.31 18.8K
13:55 36.32 36.32 36.32 36.32 2.5K
13:56 36.32 36.32 36.31 36.32 3.2K
13:57 36.32 36.32 36.32 36.32 0.8K
13:58 36.30 36.30 36.30 36.30 15.0K
13:59 36.30 36.30 36.29 36.29 1.8K
14:00 36.30 36.31 36.30 36.31 9.7K
14:01 36.32 36.34 36.32 36.34 42.0K
14:02 36.34 36.35 36.34 36.35 35.7K
14:03 36.34 36.36 36.34 36.36 21.6K
14:04 36.35 36.36 36.35 36.35 17.3K
14:05 36.36 36.36 36.35 36.36 5.8K
14:06 36.36 36.36 36.35 36.36 14.4K
14:07 36.36 36.36 36.36 36.36 8.3K
14:08 36.37 36.37 36.35 36.35 23.8K
14:09 36.33 36.33 36.31 36.32 21.0K
14:10 36.32 36.32 36.32 36.32 12.3K
14:11 36.32 36.32 36.31 36.31 13.3K
14:12 36.31 36.31 36.30 36.30 7.8K
14:13 36.31 36.32 36.31 36.32 13.7K
14:14 36.32 36.32 36.31 36.31 46.3K
14:15 36.31 36.32 36.31 36.32 10.5K
14:16 36.32 36.34 36.32 36.34 33.4K
14:17 36.34 36.36 36.34 36.36 7.3K
14:18 36.39 36.42 36.39 36.41 40.8K
14:19 36.41 36.42 36.40 36.42 27.8K
14:20 36.42 36.42 36.39 36.39 8.2K
14:21 36.40 36.41 36.39 36.41 23.5K
14:22 36.42 36.42 36.41 36.41 8.1K
14:23 36.41 36.42 36.41 36.42 2.9K
14:24 36.42 36.42 36.42 36.42 6.5K
14:25 36.42 36.42 36.42 36.42 7.7K
14:26 36.42 36.42 36.42 36.42 7.9K
14:27 36.42 36.42 36.41 36.42 9.4K
14:28 36.42 36.42 36.41 36.41 11.8K
14:29 36.42 36.43 36.42 36.42 20.2K
14:30 36.43 36.43 36.43 36.43 11.1K
14:31 36.43 36.43 36.42 36.43 13.3K
14:32 36.43 36.43 36.42 36.42 28.3K
14:33 36.43 36.43 36.43 36.43 37.0K
14:34 36.43 36.43 36.43 36.43 6.7K
14:35 36.43 36.45 36.42 36.44 32.5K
14:36 36.43 36.43 36.43 36.43 2.9K
14:37 36.43 36.43 36.43 36.43 6.8K
14:38 36.42 36.44 36.42 36.43 13.9K
14:39 36.43 36.44 36.43 36.43 23.7K
14:40 36.42 36.43 36.41 36.43 43.9K
14:41 36.43 36.43 36.43 36.43 0.9K
14:42 36.42 36.43 36.41 36.43 21.7K
14:43 36.44 36.44 36.43 36.44 12.9K
14:44 36.44 36.44 36.44 36.44 1.7K
14:45 36.44 36.44 36.44 36.44 16.2K
14:46 36.45 36.46 36.45 36.45 11.0K
14:47 36.45 36.45 36.45 36.45 14.6K
14:48 36.45 36.46 36.45 36.45 15.1K
14:49 36.44 36.45 36.43 36.43 35.6K
14:50 36.43 36.43 36.42 36.43 9.1K
14:51 36.43 36.43 36.42 36.43 31.1K
14:52 36.42 36.43 36.42 36.43 31.5K
14:53 36.43 36.44 36.43 36.43 18.3K
14:54 36.44 36.46 36.43 36.46 26.5K
14:55 36.46 36.46 36.45 36.45 26.3K
14:56 36.45 36.45 36.43 36.43 11.3K
14:57 36.44 36.45 36.44 36.45 18.1K
14:58 36.45 36.45 36.44 36.45 39.8K
14:59 36.45 36.45 36.44 36.44 11.4K
15:00 36.44 36.45 36.44 36.45 29.7K
15:01 36.45 36.46 36.45 36.46 3.0K
15:02 36.45 36.45 36.42 36.42 27.9K
15:03 36.42 36.42 36.40 36.40 14.1K
15:04 36.40 36.40 36.39 36.39 12.1K
15:05 36.38 36.40 36.38 36.40 29.9K
15:06 36.40 36.40 36.38 36.38 16.0K
15:07 36.39 36.40 36.39 36.40 6.3K
15:08 36.40 36.40 36.39 36.40 5.8K
15:09 36.40 36.40 36.39 36.39 10.0K
15:10 36.40 36.41 36.39 36.41 13.4K
15:11 36.41 36.42 36.39 36.40 20.9K
15:12 36.40 36.41 36.40 36.40 8.8K
15:13 36.39 36.41 36.39 36.41 28.8K
15:14 36.41 36.42 36.41 36.42 3.8K
15:15 36.42 36.42 36.42 36.42 21.8K
15:16 36.43 36.43 36.42 36.43 25.6K
15:17 36.44 36.44 36.41 36.41 13.5K
15:18 36.40 36.40 36.39 36.40 15.2K
15:19 36.41 36.41 36.40 36.41 24.7K
15:20 36.41 36.41 36.39 36.39 20.6K
15:21 36.41 36.43 36.41 36.43 16.7K
15:22 36.43 36.43 36.41 36.42 11.6K
15:23 36.42 36.42 36.41 36.42 5.9K
15:24 36.41 36.42 36.41 36.42 3.3K
15:25 36.42 36.42 36.42 36.42 10.3K
15:26 36.41 36.43 36.41 36.43 20.8K
15:27 36.44 36.44 36.43 36.43 19.8K
15:28 36.43 36.44 36.43 36.44 10.0K
15:29 36.44 36.44 36.44 36.44 14.0K
15:30 36.44 36.45 36.44 36.44 10.8K
15:31 36.45 36.45 36.40 36.42 22.4K
15:32 36.42 36.42 36.42 36.42 15.9K
15:33 36.43 36.43 36.41 36.42 11.7K
15:34 36.43 36.45 36.43 36.45 24.9K
15:35 36.45 36.45 36.44 36.45 15.1K
15:36 36.46 36.47 36.46 36.47 18.5K
15:37 36.47 36.47 36.46 36.47 6.3K
15:38 36.46 36.47 36.46 36.47 6.4K
15:39 36.47 36.47 36.45 36.46 27.1K
15:40 36.45 36.46 36.45 36.45 12.0K
15:41 36.45 36.45 36.44 36.45 7.3K
15:42 36.45 36.48 36.45 36.48 39.9K
15:43 36.48 36.48 36.47 36.48 22.7K
15:44 36.48 36.48 36.47 36.48 12.3K
15:45 36.48 36.49 36.47 36.49 29.2K
15:46 36.49 36.49 36.49 36.49 11.1K
15:47 36.49 36.49 36.48 36.49 14.5K
15:48 36.50 36.51 36.50 36.51 31.3K
15:49 36.51 36.51 36.51 36.51 31.6K
15:50 36.51 36.53 36.51 36.53 38.2K
15:51 36.52 36.52 36.50 36.51 42.8K
15:52 36.51 36.53 36.50 36.53 53.7K
15:53 36.52 36.53 36.52 36.53 49.7K
15:54 36.52 36.52 36.50 36.50 58.2K
15:55 36.49 36.50 36.48 36.49 77.1K
15:56 36.48 36.48 36.47 36.47 102.7K
15:57 36.47 36.47 36.45 36.45 88.6K
15:58 36.45 36.47 36.44 36.47 61.2K
15:59 36.47 36.48 36.47 36.48 92.5K
16:00 36.48 36.49 36.47 36.48 2,076.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし