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 35.56 35.57 35.31 35.57 607.6K
09:32 35.58 35.58 35.51 35.53 10.3K
09:33 35.50 35.58 35.50 35.56 23.3K
09:34 35.55 35.60 35.55 35.59 17.9K
09:35 35.58 35.61 35.58 35.61 12.4K
09:36 35.61 35.62 35.57 35.57 7.0K
09:37 35.57 35.61 35.55 35.61 16.8K
09:38 35.60 35.65 35.58 35.65 11.1K
09:39 35.66 35.67 35.66 35.66 8.5K
09:40 35.66 35.67 35.66 35.67 12.9K
09:41 35.68 35.68 35.66 35.66 18.4K
09:42 35.65 35.65 35.63 35.63 25.8K
09:43 35.64 35.64 35.61 35.61 14.5K
09:44 35.57 35.59 35.57 35.57 29.0K
09:45 35.58 35.61 35.58 35.61 7.9K
09:46 35.60 35.62 35.59 35.62 15.3K
09:47 35.62 35.62 35.60 35.60 7.8K
09:48 35.59 35.60 35.58 35.58 7.7K
09:49 35.57 35.59 35.57 35.59 10.0K
09:50 35.61 35.62 35.61 35.61 23.6K
09:51 35.58 35.58 35.56 35.57 10.5K
09:52 35.58 35.59 35.55 35.55 18.1K
09:53 35.56 35.56 35.55 35.55 5.0K
09:54 35.56 35.57 35.55 35.57 4.0K
09:55 35.56 35.56 35.52 35.52 7.2K
09:56 35.52 35.52 35.51 35.51 9.3K
09:57 35.51 35.51 35.50 35.51 23.9K
09:58 35.51 35.51 35.51 35.51 6.9K
09:59 35.51 35.51 35.47 35.49 25.7K
10:00 35.48 35.48 35.46 35.46 8.7K
10:01 35.41 35.43 35.38 35.38 30.4K
10:02 35.38 35.38 35.32 35.32 30.1K
10:03 35.33 35.33 35.30 35.32 40.0K
10:04 35.34 35.35 35.33 35.33 10.7K
10:05 35.31 35.31 35.29 35.29 14.3K
10:06 35.32 35.33 35.30 35.33 17.7K
10:07 35.33 35.33 35.33 35.33 9.4K
10:08 35.33 35.33 35.32 35.32 10.5K
10:09 35.33 35.34 35.32 35.32 31.5K
10:10 35.29 35.32 35.29 35.32 28.9K
10:11 35.32 35.32 35.27 35.27 24.0K
10:12 35.28 35.30 35.28 35.29 44.9K
10:13 35.29 35.29 35.27 35.27 8.8K
10:14 35.26 35.27 35.25 35.25 19.1K
10:15 35.26 35.29 35.26 35.28 37.1K
10:16 35.29 35.30 35.28 35.28 18.9K
10:17 35.29 35.29 35.28 35.28 6.3K
10:18 35.27 35.28 35.27 35.27 5.1K
10:19 35.26 35.26 35.25 35.25 14.5K
10:20 35.25 35.28 35.25 35.26 15.5K
10:21 35.26 35.26 35.25 35.25 5.3K
10:22 35.25 35.25 35.23 35.24 19.2K
10:23 35.22 35.24 35.21 35.21 25.8K
10:24 35.21 35.23 35.21 35.22 17.0K
10:25 35.21 35.21 35.21 35.21 10.0K
10:26 35.20 35.20 35.19 35.19 15.3K
10:27 35.18 35.21 35.18 35.21 15.0K
10:28 35.21 35.21 35.20 35.21 12.4K
10:29 35.20 35.20 35.17 35.18 11.8K
10:30 35.17 35.22 35.17 35.21 28.0K
10:31 35.21 35.21 35.18 35.18 7.2K
10:32 35.18 35.18 35.17 35.18 7.0K
10:33 35.18 35.18 35.17 35.18 9.3K
10:34 35.18 35.19 35.18 35.19 16.0K
10:35 35.20 35.20 35.18 35.18 18.2K
10:36 35.19 35.19 35.17 35.17 10.5K
10:37 35.15 35.16 35.15 35.15 16.0K
10:38 35.15 35.15 35.14 35.14 10.9K
10:39 35.15 35.18 35.15 35.18 28.5K
10:40 35.18 35.18 35.16 35.18 20.5K
10:41 35.18 35.19 35.18 35.18 10.8K
10:42 35.18 35.20 35.18 35.20 27.2K
10:43 35.20 35.20 35.17 35.20 19.7K
10:44 35.21 35.24 35.21 35.24 59.2K
10:45 35.24 35.24 35.21 35.22 25.1K
10:46 35.23 35.26 35.23 35.25 12.5K
10:47 35.24 35.25 35.21 35.21 8.6K
10:48 35.21 35.21 35.20 35.21 4.9K
10:49 35.22 35.25 35.22 35.25 20.1K
10:50 35.24 35.24 35.21 35.21 37.0K
10:51 35.21 35.28 35.20 35.28 55.4K
10:52 35.28 35.28 35.23 35.23 37.4K
10:53 35.21 35.23 35.21 35.23 23.8K
10:54 35.23 35.24 35.23 35.24 8.2K
10:55 35.20 35.21 35.20 35.21 12.5K
10:56 35.22 35.23 35.22 35.23 7.2K
10:57 35.23 35.23 35.21 35.22 6.7K
10:58 35.22 35.22 35.20 35.21 11.8K
10:59 35.21 35.25 35.20 35.25 14.3K
11:00 35.25 35.25 35.24 35.25 9.3K
11:01 35.25 35.27 35.25 35.27 3.3K
11:02 35.27 35.27 35.26 35.26 7.2K
11:03 35.27 35.27 35.24 35.24 6.5K
11:04 35.25 35.25 35.25 35.25 7.9K
11:05 35.25 35.25 35.23 35.24 11.6K
11:06 35.24 35.24 35.22 35.22 4.0K
11:07 35.22 35.25 35.22 35.25 21.2K
11:08 35.26 35.29 35.26 35.28 17.7K
11:09 35.28 35.28 35.27 35.27 9.0K
11:10 35.27 35.28 35.27 35.28 1.7K
11:11 35.26 35.27 35.25 35.25 10.5K
11:12 35.26 35.28 35.26 35.28 15.8K
11:13 35.28 35.28 35.24 35.24 11.6K
11:14 35.24 35.24 35.23 35.23 11.9K
11:15 35.23 35.23 35.23 35.23 3.1K
11:16 35.23 35.27 35.23 35.27 13.3K
11:17 35.27 35.31 35.27 35.31 11.2K
11:18 35.31 35.31 35.29 35.29 28.6K
11:19 35.29 35.30 35.29 35.30 5.3K
11:20 35.30 35.31 35.30 35.31 5.9K
11:21 35.30 35.30 35.27 35.28 6.2K
11:22 35.28 35.28 35.28 35.28 8.6K
11:23 35.28 35.29 35.25 35.27 109.6K
11:24 35.25 35.25 35.24 35.25 8.1K
11:25 35.27 35.27 35.27 35.27 14.9K
11:26 35.27 35.28 35.27 35.27 10.4K
11:27 35.27 35.27 35.26 35.26 3.1K
11:28 35.25 35.26 35.25 35.26 15.1K
11:29 35.26 35.27 35.25 35.27 1.9K
11:30 35.27 35.27 35.27 35.27 4.6K
11:31 35.24 35.25 35.24 35.24 12.4K
11:32 35.23 35.24 35.23 35.24 6.0K
11:33 35.24 35.25 35.23 35.23 6.8K
11:34 35.23 35.23 35.20 35.20 9.3K
11:35 35.20 35.20 35.20 35.20 4.6K
11:36 35.20 35.20 35.17 35.17 4.8K
11:37 35.17 35.17 35.17 35.17 7.8K
11:38 35.17 35.17 35.16 35.17 14.0K
11:39 35.17 35.18 35.17 35.17 9.1K
11:40 35.17 35.17 35.17 35.17 3.1K
11:41 35.17 35.17 35.16 35.17 12.3K
11:42 35.17 35.18 35.17 35.17 11.2K
11:43 35.17 35.17 35.16 35.17 3.1K
11:44 35.17 35.18 35.17 35.18 15.1K
11:45 35.18 35.19 35.18 35.19 3.7K
11:46 35.19 35.19 35.18 35.18 10.2K
11:47 35.18 35.22 35.18 35.22 11.8K
11:48 35.22 35.23 35.22 35.23 7.1K
11:49 35.23 35.23 35.21 35.21 9.0K
11:50 35.21 35.21 35.20 35.20 7.3K
11:51 35.21 35.21 35.21 35.21 8.9K
11:52 35.21 35.23 35.21 35.23 8.9K
11:53 35.22 35.23 35.22 35.22 16.9K
11:54 35.21 35.23 35.21 35.23 4.4K
11:55 35.23 35.23 35.22 35.23 16.6K
11:56 35.23 35.24 35.22 35.22 30.1K
11:57 35.23 35.24 35.23 35.23 8.4K
11:58 35.24 35.24 35.24 35.24 2.4K
11:59 35.23 35.24 35.22 35.24 10.9K
12:00 35.24 35.24 35.23 35.23 6.6K
12:01 35.23 35.24 35.22 35.22 8.4K
12:02 35.22 35.22 35.20 35.20 2.9K
12:03 35.20 35.21 35.20 35.21 3.6K
12:04 35.21 35.22 35.21 35.22 5.8K
12:05 35.22 35.22 35.21 35.22 4.5K
12:06 35.22 35.22 35.22 35.22 4.8K
12:07 35.22 35.23 35.20 35.23 27.7K
12:08 35.23 35.25 35.23 35.24 20.9K
12:09 35.24 35.26 35.24 35.25 12.3K
12:10 35.25 35.25 35.24 35.24 4.7K
12:11 35.22 35.23 35.21 35.22 14.6K
12:12 35.22 35.22 35.20 35.20 1.5K
12:13 35.21 35.21 35.19 35.19 3.9K
12:14 35.18 35.21 35.18 35.21 15.3K
12:15 35.21 35.21 35.21 35.21 5.1K
12:16 35.22 35.24 35.22 35.24 17.2K
12:17 35.23 35.24 35.22 35.22 9.1K
12:18 35.23 35.27 35.23 35.27 28.3K
12:19 35.26 35.27 35.26 35.26 9.9K
12:20 35.26 35.26 35.25 35.26 3.9K
12:21 35.26 35.26 35.25 35.25 4.0K
12:22 35.24 35.26 35.24 35.25 9.1K
12:23 35.25 35.25 35.24 35.25 6.7K
12:24 35.25 35.25 35.23 35.23 7.4K
12:25 35.22 35.24 35.22 35.24 8.2K
12:26 35.24 35.24 35.23 35.24 1.9K
12:27 35.23 35.23 35.22 35.22 6.3K
12:28 35.22 35.22 35.22 35.22 3.0K
12:29 35.23 35.23 35.22 35.22 8.6K
12:30 35.22 35.22 35.22 35.22 3.6K
12:31 35.21 35.21 35.20 35.21 15.3K
12:32 35.21 35.21 35.19 35.19 4.5K
12:33 35.20 35.20 35.19 35.19 5.2K
12:34 35.19 35.21 35.19 35.20 21.4K
12:35 35.20 35.21 35.20 35.21 12.3K
12:36 35.20 35.20 35.19 35.19 1.8K
12:37 35.20 35.20 35.19 35.19 4.8K
12:38 35.19 35.20 35.19 35.20 10.4K
12:39 35.21 35.21 35.19 35.19 5.5K
12:40 35.20 35.20 35.19 35.19 3.9K
12:41 35.19 35.20 35.18 35.18 4.2K
12:42 35.18 35.18 35.17 35.17 2.4K
12:43 35.16 35.17 35.15 35.15 6.1K
12:44 35.15 35.16 35.15 35.16 11.3K
12:45 35.15 35.15 35.14 35.15 4.2K
12:46 35.15 35.15 35.15 35.15 6.9K
12:47 35.15 35.15 35.13 35.13 9.2K
12:48 35.12 35.12 35.11 35.11 5.3K
12:49 35.11 35.11 35.11 35.11 4.4K
12:50 35.12 35.12 35.12 35.12 7.8K
12:51 35.12 35.12 35.10 35.10 21.4K
12:52 35.10 35.13 35.10 35.13 15.3K
12:53 35.12 35.12 35.11 35.12 5.0K
12:54 35.12 35.12 35.12 35.12 8.3K
12:55 35.12 35.14 35.12 35.14 16.2K
12:56 35.14 35.14 35.14 35.14 2.9K
12:57 35.15 35.15 35.14 35.14 8.6K
12:58 35.14 35.15 35.14 35.15 5.0K
12:59 35.15 35.16 35.15 35.16 24.7K
13:00 35.17 35.17 35.15 35.15 10.8K
13:01 35.15 35.16 35.15 35.16 9.9K
13:02 35.16 35.17 35.15 35.15 21.5K
13:03 35.14 35.14 35.14 35.14 9.8K
13:04 35.14 35.14 35.08 35.09 60.1K
13:05 35.10 35.13 35.10 35.13 8.6K
13:06 35.14 35.14 35.12 35.12 11.2K
13:07 35.12 35.14 35.12 35.14 11.3K
13:08 35.14 35.15 35.13 35.13 7.5K
13:09 35.12 35.14 35.12 35.14 7.1K
13:10 35.14 35.14 35.13 35.13 5.4K
13:11 35.13 35.14 35.13 35.14 4.6K
13:12 35.13 35.13 35.12 35.12 5.8K
13:13 35.12 35.13 35.12 35.13 9.9K
13:14 35.13 35.14 35.12 35.12 12.7K
13:15 35.12 35.13 35.11 35.13 10.9K
13:16 35.13 35.13 35.12 35.13 6.2K
13:17 35.13 35.15 35.13 35.15 11.4K
13:18 35.15 35.15 35.14 35.14 22.9K
13:19 35.14 35.15 35.14 35.15 2.0K
13:20 35.14 35.16 35.14 35.16 6.0K
13:21 35.17 35.18 35.17 35.18 5.9K
13:22 35.18 35.18 35.17 35.17 5.5K
13:23 35.17 35.17 35.16 35.16 9.0K
13:24 35.16 35.17 35.16 35.16 7.7K
13:25 35.14 35.14 35.14 35.14 3.3K
13:26 35.14 35.16 35.14 35.16 6.6K
13:27 35.15 35.15 35.15 35.15 8.2K
13:28 35.15 35.15 35.14 35.14 5.9K
13:29 35.15 35.15 35.15 35.15 11.6K
13:30 35.14 35.14 35.12 35.12 14.4K
13:31 35.12 35.12 35.11 35.12 17.7K
13:32 35.12 35.13 35.11 35.13 16.0K
13:33 35.12 35.13 35.12 35.13 12.4K
13:34 35.13 35.13 35.12 35.13 3.5K
13:35 35.13 35.13 35.12 35.12 18.2K
13:36 35.12 35.12 35.11 35.12 6.4K
13:37 35.12 35.14 35.12 35.14 18.6K
13:38 35.13 35.13 35.13 35.13 9.5K
13:39 35.13 35.13 35.12 35.12 4.7K
13:40 35.13 35.13 35.12 35.13 16.5K
13:41 35.14 35.14 35.12 35.12 9.5K
13:42 35.11 35.11 35.10 35.10 16.7K
13:43 35.10 35.10 35.08 35.08 3.5K
13:44 35.07 35.08 35.07 35.08 22.1K
13:45 35.08 35.08 35.06 35.07 14.7K
13:46 35.07 35.07 35.05 35.05 4.2K
13:47 35.06 35.06 35.06 35.06 14.4K
13:48 35.06 35.07 35.05 35.06 19.7K
13:49 35.06 35.06 35.05 35.06 14.8K
13:50 35.06 35.06 35.05 35.05 11.5K
13:51 35.05 35.05 35.05 35.05 11.7K
13:52 35.05 35.06 35.05 35.06 9.7K
13:53 35.06 35.06 35.05 35.06 11.5K
13:54 35.07 35.07 35.06 35.06 16.3K
13:55 35.06 35.07 35.06 35.06 10.2K
13:56 35.06 35.06 35.05 35.05 7.6K
13:57 35.05 35.05 35.03 35.04 9.3K
13:58 35.04 35.04 35.01 35.01 15.7K
13:59 35.02 35.03 35.02 35.03 12.0K
14:00 35.03 35.04 35.03 35.04 19.5K
14:01 35.04 35.05 35.04 35.05 18.4K
14:02 35.05 35.06 35.05 35.06 8.8K
14:03 35.06 35.06 35.05 35.05 1.6K
14:04 35.06 35.06 35.04 35.04 15.0K
14:05 35.05 35.06 35.05 35.06 8.9K
14:06 35.05 35.05 35.04 35.04 5.2K
14:07 35.05 35.06 35.05 35.06 17.9K
14:08 35.06 35.06 35.05 35.06 5.3K
14:09 35.05 35.08 35.05 35.08 15.5K
14:10 35.08 35.08 35.07 35.07 7.4K
14:11 35.07 35.09 35.07 35.09 21.3K
14:12 35.09 35.09 35.08 35.09 18.6K
14:13 35.09 35.09 35.09 35.09 5.4K
14:14 35.10 35.10 35.10 35.10 6.5K
14:15 35.10 35.10 35.10 35.10 15.8K
14:16 35.10 35.12 35.10 35.12 25.7K
14:17 35.11 35.11 35.10 35.10 10.8K
14:18 35.10 35.11 35.10 35.11 11.6K
14:19 35.10 35.10 35.10 35.10 15.7K
14:20 35.10 35.10 35.09 35.10 13.1K
14:21 35.10 35.11 35.10 35.11 8.9K
14:22 35.10 35.10 35.10 35.10 8.5K
14:23 35.10 35.10 35.10 35.10 5.6K
14:24 35.11 35.12 35.11 35.12 12.0K
14:25 35.11 35.12 35.10 35.12 16.3K
14:26 35.12 35.12 35.12 35.12 7.8K
14:27 35.12 35.12 35.12 35.12 15.7K
14:28 35.11 35.12 35.11 35.12 6.4K
14:29 35.11 35.12 35.11 35.11 12.6K
14:30 35.12 35.13 35.12 35.13 12.1K
14:31 35.13 35.13 35.13 35.13 5.7K
14:32 35.11 35.13 35.11 35.12 24.3K
14:33 35.13 35.13 35.10 35.10 23.7K
14:34 35.10 35.11 35.10 35.10 14.7K
14:35 35.10 35.11 35.10 35.10 22.9K
14:36 35.10 35.10 35.10 35.10 8.2K
14:37 35.10 35.10 35.10 35.10 6.9K
14:38 35.11 35.11 35.10 35.10 27.0K
14:39 35.10 35.12 35.10 35.12 10.7K
14:40 35.12 35.12 35.11 35.11 10.0K
14:41 35.11 35.12 35.11 35.12 17.6K
14:42 35.13 35.14 35.13 35.13 20.0K
14:43 35.13 35.17 35.13 35.17 16.2K
14:44 35.17 35.18 35.17 35.18 10.0K
14:45 35.18 35.19 35.17 35.19 6.1K
14:46 35.18 35.19 35.18 35.19 15.3K
14:47 35.19 35.20 35.18 35.20 20.1K
14:48 35.20 35.20 35.18 35.18 16.8K
14:49 35.17 35.17 35.16 35.16 19.0K
14:50 35.16 35.16 35.15 35.15 10.4K
14:51 35.16 35.17 35.16 35.16 15.3K
14:52 35.15 35.15 35.14 35.14 15.0K
14:53 35.14 35.14 35.13 35.14 8.3K
14:54 35.14 35.14 35.13 35.13 5.2K
14:55 35.13 35.13 35.12 35.13 26.6K
14:56 35.13 35.15 35.13 35.15 12.5K
14:57 35.15 35.16 35.15 35.16 9.2K
14:58 35.16 35.16 35.16 35.16 17.6K
14:59 35.16 35.16 35.16 35.16 8.0K
15:00 35.16 35.17 35.16 35.17 13.5K
15:01 35.17 35.17 35.17 35.17 11.9K
15:02 35.17 35.17 35.16 35.17 5.1K
15:03 35.17 35.18 35.17 35.18 14.2K
15:04 35.18 35.18 35.17 35.17 12.4K
15:05 35.17 35.18 35.17 35.17 20.6K
15:06 35.17 35.19 35.17 35.17 38.2K
15:07 35.17 35.18 35.16 35.16 12.7K
15:08 35.16 35.16 35.15 35.15 8.6K
15:09 35.15 35.16 35.15 35.16 17.0K
15:10 35.17 35.17 35.17 35.17 9.4K
15:11 35.17 35.17 35.16 35.16 20.5K
15:12 35.16 35.16 35.16 35.16 16.5K
15:13 35.16 35.17 35.16 35.16 9.0K
15:14 35.17 35.18 35.17 35.18 10.2K
15:15 35.19 35.19 35.18 35.19 24.4K
15:16 35.19 35.19 35.19 35.19 8.1K
15:17 35.18 35.18 35.17 35.18 30.1K
15:18 35.20 35.20 35.17 35.17 28.3K
15:19 35.17 35.18 35.17 35.17 6.4K
15:20 35.17 35.18 35.17 35.18 23.5K
15:21 35.18 35.19 35.18 35.19 16.0K
15:22 35.18 35.19 35.18 35.19 10.9K
15:23 35.18 35.18 35.17 35.18 15.7K
15:24 35.17 35.18 35.17 35.18 13.7K
15:25 35.18 35.18 35.17 35.18 8.3K
15:26 35.18 35.18 35.16 35.16 23.8K
15:27 35.17 35.18 35.17 35.18 23.1K
15:28 35.18 35.18 35.18 35.18 12.0K
15:29 35.18 35.18 35.18 35.18 15.1K
15:30 35.18 35.18 35.16 35.16 31.1K
15:31 35.17 35.17 35.17 35.17 11.0K
15:32 35.17 35.17 35.17 35.17 50.1K
15:33 35.17 35.20 35.17 35.20 28.9K
15:34 35.20 35.20 35.20 35.20 21.0K
15:35 35.20 35.22 35.20 35.22 29.2K
15:36 35.21 35.21 35.21 35.21 39.5K
15:37 35.20 35.22 35.20 35.22 32.7K
15:38 35.22 35.22 35.21 35.22 13.2K
15:39 35.21 35.22 35.21 35.22 28.5K
15:40 35.22 35.22 35.21 35.21 14.3K
15:41 35.21 35.22 35.21 35.21 34.0K
15:42 35.21 35.21 35.20 35.21 30.2K
15:43 35.22 35.22 35.21 35.21 20.6K
15:44 35.20 35.23 35.20 35.23 46.7K
15:45 35.22 35.22 35.21 35.21 29.5K
15:46 35.21 35.22 35.21 35.22 54.3K
15:47 35.22 35.22 35.22 35.22 27.7K
15:48 35.22 35.22 35.21 35.22 26.0K
15:49 35.22 35.23 35.22 35.23 23.8K
15:50 35.22 35.22 35.20 35.20 45.0K
15:51 35.20 35.21 35.20 35.20 70.9K
15:52 35.19 35.20 35.19 35.20 43.7K
15:53 35.20 35.20 35.18 35.19 72.9K
15:54 35.19 35.20 35.19 35.20 52.3K
15:55 35.19 35.21 35.16 35.16 181.8K
15:56 35.16 35.16 35.15 35.15 152.9K
15:57 35.14 35.14 35.11 35.12 81.2K
15:58 35.12 35.13 35.12 35.12 244.4K
15:59 35.12 35.14 35.12 35.14 141.4K
16:00 35.16 35.16 35.13 35.13 3,620.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし