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 34.70 34.90 34.66 34.66 1,044.4K
09:32 34.67 34.69 34.66 34.66 12.4K
09:33 34.74 34.80 34.74 34.76 13.8K
09:34 34.78 34.78 34.76 34.78 15.3K
09:35 34.75 34.75 34.65 34.67 19.3K
09:36 34.67 34.67 34.66 34.66 8.9K
09:37 34.61 34.68 34.61 34.67 351.6K
09:38 34.68 34.69 34.68 34.68 9.0K
09:39 34.68 34.71 34.63 34.66 24.4K
09:40 34.66 34.67 34.64 34.64 6.4K
09:41 34.66 34.66 34.62 34.62 40.4K
09:42 34.62 34.63 34.62 34.62 13.7K
09:43 34.65 34.65 34.63 34.64 10.7K
09:44 34.65 34.71 34.65 34.70 16.1K
09:45 34.71 34.74 34.71 34.71 6.4K
09:46 34.74 34.74 34.73 34.74 9.5K
09:47 34.74 34.76 34.74 34.75 5.0K
09:48 34.74 34.79 34.74 34.79 8.4K
09:49 34.76 34.77 34.76 34.77 7.2K
09:50 34.79 34.81 34.77 34.81 8.8K
09:51 34.82 34.82 34.80 34.80 14.1K
09:52 34.80 34.81 34.79 34.81 12.1K
09:53 34.82 34.84 34.81 34.83 17.2K
09:54 34.81 34.82 34.80 34.80 8.4K
09:55 34.80 34.80 34.77 34.78 3.6K
09:56 34.78 34.79 34.78 34.78 6.8K
09:57 34.76 34.77 34.76 34.77 4.1K
09:58 34.77 34.79 34.71 34.71 14.5K
09:59 34.70 34.73 34.70 34.73 12.4K
10:00 34.73 34.75 34.73 34.75 11.4K
10:01 34.73 34.77 34.73 34.76 16.1K
10:02 34.78 34.79 34.75 34.75 13.8K
10:03 34.77 34.78 34.75 34.77 94.4K
10:04 34.77 34.78 34.77 34.78 4.0K
10:05 34.74 34.75 34.74 34.75 8.3K
10:06 34.78 34.80 34.78 34.80 15.9K
10:07 34.81 34.82 34.80 34.80 10.8K
10:08 34.78 34.79 34.77 34.79 28.1K
10:09 34.81 34.83 34.81 34.83 15.1K
10:10 34.83 34.87 34.82 34.87 17.6K
10:11 34.85 34.87 34.84 34.85 12.2K
10:12 34.85 34.85 34.82 34.83 8.5K
10:13 34.82 34.84 34.82 34.84 3.0K
10:14 34.84 34.88 34.84 34.88 22.4K
10:15 34.88 34.88 34.87 34.88 5.4K
10:16 34.88 34.88 34.88 34.88 5.3K
10:17 34.88 34.89 34.88 34.89 15.8K
10:18 34.89 34.89 34.88 34.88 6.1K
10:19 34.89 34.89 34.88 34.89 3.2K
10:20 34.89 34.91 34.89 34.90 15.2K
10:21 34.90 34.91 34.90 34.91 9.8K
10:22 34.90 34.93 34.90 34.92 7.4K
10:23 34.92 34.92 34.89 34.89 6.4K
10:24 34.90 34.90 34.87 34.87 15.2K
10:25 34.87 34.87 34.85 34.87 11.6K
10:26 34.87 34.90 34.87 34.90 3.1K
10:27 34.89 34.89 34.87 34.87 6.7K
10:28 34.85 34.85 34.82 34.85 16.0K
10:29 34.86 34.86 34.85 34.86 4.8K
10:30 34.85 34.85 34.83 34.83 8.1K
10:31 34.81 34.82 34.81 34.82 9.0K
10:32 34.80 34.82 34.80 34.82 4.1K
10:33 34.82 34.82 34.78 34.78 11.9K
10:34 34.79 34.80 34.79 34.80 5.7K
10:35 34.81 34.81 34.79 34.79 3.8K
10:36 34.78 34.82 34.78 34.82 9.0K
10:37 34.82 34.83 34.82 34.83 3.3K
10:38 34.83 34.86 34.83 34.86 2.9K
10:39 34.86 34.86 34.85 34.86 4.0K
10:40 34.86 34.87 34.85 34.85 5.3K
10:41 34.85 34.86 34.85 34.86 4.5K
10:42 34.85 34.88 34.85 34.88 5.1K
10:43 34.88 34.92 34.88 34.92 28.7K
10:44 34.90 34.90 34.88 34.88 8.9K
10:45 34.88 34.90 34.87 34.87 15.2K
10:46 34.87 34.88 34.87 34.88 5.4K
10:47 34.88 34.90 34.88 34.90 9.8K
10:48 34.92 34.93 34.91 34.92 14.3K
10:49 34.92 34.92 34.91 34.91 4.8K
10:50 34.91 34.94 34.90 34.93 13.6K
10:51 34.93 34.93 34.92 34.93 1.9K
10:52 34.93 34.93 34.92 34.93 5.6K
10:53 34.93 34.94 34.92 34.92 5.2K
10:54 34.92 34.92 34.91 34.91 2.5K
10:55 34.91 34.95 34.91 34.95 18.0K
10:56 34.96 34.96 34.95 34.96 8.7K
10:57 34.96 34.98 34.96 34.97 11.3K
10:58 34.98 34.99 34.98 34.98 4.5K
10:59 34.97 34.97 34.95 34.95 6.6K
11:00 34.94 34.94 34.94 34.94 2.6K
11:01 34.95 34.96 34.95 34.96 5.0K
11:02 34.96 34.96 34.95 34.95 7.8K
11:03 34.95 34.97 34.95 34.97 6.1K
11:04 34.97 34.97 34.95 34.95 26.1K
11:05 34.94 34.96 34.94 34.96 8.7K
11:06 34.96 34.96 34.95 34.95 3.4K
11:07 34.94 34.96 34.94 34.96 5.6K
11:08 34.96 34.96 34.95 34.96 4.1K
11:09 34.95 34.97 34.95 34.97 5.3K
11:10 34.96 34.96 34.94 34.94 3.8K
11:11 34.94 34.94 34.92 34.93 6.6K
11:12 34.94 34.94 34.93 34.93 8.0K
11:13 34.94 34.94 34.93 34.93 7.9K
11:14 34.93 34.94 34.93 34.94 3.0K
11:15 34.94 34.94 34.94 34.94 5.1K
11:16 34.95 34.95 34.94 34.95 3.0K
11:17 34.95 34.95 34.95 34.95 6.1K
11:18 34.95 34.95 34.95 34.95 1.0K
11:19 34.95 34.96 34.95 34.96 5.0K
11:20 34.96 34.99 34.95 34.99 27.9K
11:21 34.99 34.99 34.98 34.98 4.5K
11:22 34.98 35.00 34.97 35.00 87.4K
11:23 34.99 35.00 34.99 35.00 9.3K
11:24 35.00 35.01 35.00 35.00 4.0K
11:25 35.01 35.03 35.01 35.02 4.5K
11:26 35.02 35.02 35.01 35.02 19.5K
11:27 35.01 35.01 35.00 35.01 8.2K
11:28 35.01 35.01 35.00 35.01 8.9K
11:29 35.01 35.03 35.01 35.03 4.8K
11:30 35.03 35.03 35.02 35.02 18.3K
11:31 35.02 35.03 35.02 35.03 7.4K
11:32 35.02 35.05 35.02 35.05 12.1K
11:33 35.06 35.09 35.06 35.09 21.9K
11:34 35.09 35.09 35.08 35.08 7.7K
11:35 35.07 35.07 35.06 35.06 7.8K
11:36 35.07 35.07 35.04 35.04 12.7K
11:37 35.04 35.04 35.02 35.03 7.1K
11:38 35.02 35.04 35.02 35.04 2.8K
11:39 35.04 35.06 35.04 35.04 21.1K
11:40 35.04 35.04 35.04 35.04 3.2K
11:41 35.03 35.03 35.02 35.03 5.9K
11:42 35.03 35.04 35.03 35.03 5.1K
11:43 35.03 35.03 35.03 35.03 1.7K
11:44 35.03 35.03 35.03 35.03 2.3K
11:45 35.03 35.04 35.03 35.04 4.4K
11:46 35.04 35.04 35.03 35.04 6.3K
11:47 35.04 35.04 35.02 35.02 6.8K
11:48 35.02 35.02 35.01 35.02 7.2K
11:49 35.01 35.01 34.99 34.99 6.3K
11:50 34.99 35.00 34.99 35.00 2.2K
11:51 35.00 35.00 34.99 34.99 3.8K
11:52 35.00 35.01 35.00 35.01 33.5K
11:53 35.00 35.00 35.00 35.00 4.2K
11:54 34.99 34.99 34.98 34.98 4.8K
11:55 34.98 34.98 34.97 34.98 3.2K
11:56 34.97 34.99 34.97 34.98 14.6K
11:57 34.98 34.98 34.98 34.98 7.1K
11:58 34.98 34.99 34.97 34.99 8.2K
11:59 34.98 34.99 34.98 34.98 4.3K
12:00 34.98 35.00 34.98 35.00 5.7K
12:01 34.97 34.98 34.97 34.98 16.3K
12:02 34.97 34.97 34.95 34.95 4.8K
12:03 34.95 34.95 34.94 34.94 3.8K
12:04 34.95 34.95 34.95 34.95 1.6K
12:05 34.95 34.95 34.95 34.95 2.0K
12:06 34.94 34.95 34.94 34.95 3.0K
12:07 34.95 34.96 34.94 34.94 6.6K
12:08 34.94 34.94 34.93 34.93 2.5K
12:09 34.93 34.94 34.93 34.94 1.3K
12:10 34.94 34.95 34.94 34.95 2.7K
12:11 34.95 34.96 34.95 34.96 3.2K
12:12 34.96 34.96 34.93 34.93 5.6K
12:13 34.93 34.93 34.92 34.93 5.2K
12:14 34.93 34.93 34.93 34.93 3.9K
12:15 34.93 34.95 34.93 34.95 3.4K
12:16 34.96 34.96 34.94 34.95 5.6K
12:17 34.95 34.95 34.95 34.95 2.6K
12:18 34.95 34.95 34.94 34.94 3.6K
12:19 34.94 34.95 34.94 34.95 3.4K
12:20 34.95 34.95 34.95 34.95 1.0K
12:21 34.95 34.95 34.95 34.95 1.2K
12:22 34.95 34.95 34.95 34.95 0.9K
12:23 34.95 34.96 34.95 34.96 6.3K
12:24 34.95 34.96 34.95 34.95 8.3K
12:25 34.95 34.97 34.95 34.97 11.7K
12:26 34.97 34.98 34.96 34.98 6.5K
12:27 34.98 34.98 34.97 34.97 3.0K
12:28 34.97 34.98 34.97 34.98 10.3K
12:29 34.99 35.00 34.99 35.00 5.5K
12:30 35.01 35.01 35.00 35.00 11.3K
12:31 35.00 35.01 35.00 35.00 2.9K
12:32 35.00 35.01 35.00 35.01 2.1K
12:33 35.01 35.02 35.01 35.01 4.2K
12:34 35.01 35.01 35.01 35.01 1.5K
12:35 35.01 35.01 35.00 35.00 5.7K
12:36 35.00 35.02 35.00 35.02 9.8K
12:37 35.02 35.02 34.99 34.99 1.3K
12:38 34.99 35.00 34.99 35.00 1.6K
12:39 35.00 35.02 35.00 35.02 6.7K
12:40 35.02 35.02 35.02 35.02 2.2K
12:41 35.02 35.02 35.02 35.02 2.1K
12:42 35.02 35.02 35.02 35.02 4.3K
12:43 35.02 35.02 35.02 35.02 4.5K
12:44 35.02 35.05 35.02 35.05 15.6K
12:45 35.05 35.06 35.05 35.06 11.3K
12:46 35.06 35.07 35.06 35.07 6.3K
12:47 35.07 35.07 35.07 35.07 12.1K
12:48 35.07 35.07 35.07 35.07 18.7K
12:49 35.07 35.09 35.07 35.09 2.8K
12:50 35.09 35.09 35.09 35.09 6.5K
12:51 35.09 35.09 35.07 35.07 9.6K
12:52 35.09 35.09 35.09 35.09 3.9K
12:53 35.09 35.09 35.09 35.09 2.5K
12:54 35.09 35.11 35.09 35.11 3.3K
12:55 35.11 35.11 35.11 35.11 3.2K
12:56 35.10 35.11 35.10 35.11 8.3K
12:57 35.11 35.11 35.09 35.10 4.9K
12:58 35.10 35.10 35.09 35.09 13.7K
12:59 35.10 35.10 35.07 35.10 16.6K
13:00 35.10 35.10 35.10 35.10 6.7K
13:01 35.10 35.11 35.10 35.11 4.8K
13:02 35.11 35.13 35.11 35.13 11.8K
13:03 35.13 35.13 35.13 35.13 1.8K
13:04 35.13 35.14 35.13 35.14 11.6K
13:05 35.14 35.14 35.13 35.13 1.0K
13:06 35.13 35.14 35.13 35.14 5.2K
13:07 35.14 35.14 35.14 35.14 21.1K
13:08 35.13 35.14 35.12 35.14 1.7K
13:09 35.13 35.14 35.13 35.14 28.0K
13:10 35.13 35.13 35.12 35.12 3.0K
13:11 35.13 35.14 35.13 35.14 34.6K
13:12 35.14 35.14 35.14 35.14 11.2K
13:13 35.14 35.14 35.12 35.13 17.6K
13:14 35.14 35.16 35.14 35.16 36.7K
13:15 35.16 35.16 35.16 35.16 4.9K
13:16 35.16 35.16 35.13 35.13 13.1K
13:17 35.13 35.13 35.13 35.13 8.5K
13:18 35.13 35.13 35.10 35.10 6.5K
13:19 35.11 35.13 35.11 35.13 3.4K
13:20 35.13 35.13 35.13 35.13 2.5K
13:21 35.13 35.13 35.13 35.13 7.8K
13:22 35.13 35.13 35.13 35.13 2.8K
13:23 35.14 35.14 35.14 35.14 10.9K
13:24 35.15 35.15 35.15 35.15 7.6K
13:25 35.15 35.18 35.15 35.18 17.3K
13:26 35.18 35.18 35.18 35.18 14.4K
13:27 35.18 35.18 35.16 35.16 12.8K
13:28 35.17 35.17 35.17 35.17 3.7K
13:29 35.17 35.17 35.17 35.17 5.4K
13:30 35.20 35.21 35.20 35.21 16.7K
13:31 35.21 35.22 35.21 35.22 16.6K
13:32 35.22 35.23 35.22 35.23 5.8K
13:33 35.23 35.23 35.21 35.22 23.5K
13:34 35.22 35.22 35.22 35.22 2.5K
13:35 35.22 35.23 35.22 35.23 18.0K
13:36 35.23 35.24 35.22 35.24 21.5K
13:37 35.24 35.24 35.22 35.23 8.5K
13:38 35.23 35.24 35.23 35.23 30.9K
13:39 35.23 35.25 35.22 35.25 15.3K
13:40 35.25 35.26 35.25 35.25 24.3K
13:41 35.26 35.26 35.25 35.25 10.3K
13:42 35.24 35.25 35.24 35.25 4.1K
13:43 35.25 35.25 35.24 35.25 13.4K
13:44 35.24 35.25 35.24 35.25 7.1K
13:45 35.25 35.25 35.25 35.25 14.7K
13:46 35.25 35.26 35.25 35.26 8.0K
13:47 35.24 35.24 35.23 35.23 10.5K
13:48 35.23 35.23 35.22 35.22 3.1K
13:49 35.23 35.23 35.22 35.22 8.6K
13:50 35.22 35.22 35.22 35.22 0.9K
13:51 35.22 35.24 35.22 35.24 8.7K
13:52 35.24 35.24 35.23 35.24 17.5K
13:53 35.24 35.24 35.23 35.23 14.5K
13:54 35.23 35.24 35.23 35.24 5.0K
13:55 35.23 35.23 35.23 35.23 5.7K
13:56 35.22 35.24 35.22 35.24 16.0K
13:57 35.24 35.24 35.23 35.23 4.3K
13:58 35.23 35.24 35.23 35.24 6.4K
13:59 35.23 35.23 35.23 35.23 5.6K
14:00 35.23 35.23 35.23 35.23 1.7K
14:01 35.23 35.24 35.23 35.24 9.9K
14:02 35.24 35.24 35.22 35.22 11.3K
14:03 35.22 35.23 35.22 35.23 7.0K
14:04 35.23 35.24 35.23 35.24 8.3K
14:05 35.24 35.25 35.24 35.25 6.6K
14:06 35.25 35.25 35.25 35.25 3.6K
14:07 35.24 35.24 35.24 35.24 5.2K
14:08 35.24 35.24 35.23 35.23 7.0K
14:09 35.22 35.23 35.22 35.23 9.7K
14:10 35.23 35.23 35.21 35.21 9.9K
14:11 35.21 35.21 35.20 35.21 4.9K
14:12 35.22 35.23 35.22 35.23 4.1K
14:13 35.23 35.24 35.23 35.24 6.9K
14:14 35.24 35.24 35.23 35.24 5.5K
14:15 35.24 35.26 35.24 35.26 6.8K
14:16 35.26 35.28 35.26 35.28 24.1K
14:17 35.27 35.27 35.26 35.26 8.8K
14:18 35.26 35.26 35.26 35.26 8.3K
14:19 35.25 35.26 35.25 35.26 21.7K
14:20 35.26 35.26 35.25 35.25 5.9K
14:21 35.25 35.25 35.24 35.25 5.6K
14:22 35.25 35.28 35.25 35.27 25.1K
14:23 35.26 35.28 35.26 35.28 5.2K
14:24 35.28 35.30 35.27 35.27 33.6K
14:25 35.27 35.28 35.26 35.26 27.0K
14:26 35.26 35.26 35.26 35.26 2.5K
14:27 35.26 35.28 35.26 35.28 8.5K
14:28 35.27 35.27 35.26 35.27 3.8K
14:29 35.26 35.26 35.26 35.26 10.6K
14:30 35.27 35.28 35.27 35.28 8.3K
14:31 35.28 35.28 35.27 35.27 13.8K
14:32 35.25 35.26 35.25 35.26 12.4K
14:33 35.25 35.25 35.23 35.23 7.9K
14:34 35.25 35.25 35.23 35.23 8.7K
14:35 35.23 35.23 35.22 35.22 4.4K
14:36 35.22 35.23 35.22 35.23 3.6K
14:37 35.23 35.23 35.23 35.23 4.5K
14:38 35.23 35.23 35.22 35.23 10.2K
14:39 35.23 35.23 35.23 35.23 2.9K
14:40 35.23 35.23 35.22 35.23 8.0K
14:41 35.23 35.24 35.23 35.24 6.5K
14:42 35.21 35.21 35.20 35.21 13.0K
14:43 35.22 35.22 35.19 35.20 21.4K
14:44 35.20 35.22 35.20 35.22 11.4K
14:45 35.21 35.21 35.21 35.21 5.2K
14:46 35.21 35.21 35.20 35.20 5.4K
14:47 35.21 35.21 35.19 35.19 14.7K
14:48 35.19 35.19 35.17 35.19 9.2K
14:49 35.19 35.19 35.19 35.19 1.9K
14:50 35.19 35.19 35.19 35.19 4.8K
14:51 35.19 35.19 35.19 35.19 2.2K
14:52 35.17 35.20 35.17 35.20 62.3K
14:53 35.20 35.20 35.20 35.20 4.0K
14:54 35.20 35.22 35.20 35.22 12.1K
14:55 35.22 35.24 35.21 35.24 10.8K
14:56 35.24 35.25 35.24 35.25 8.5K
14:57 35.26 35.26 35.25 35.25 11.2K
14:58 35.25 35.25 35.24 35.24 9.8K
14:59 35.25 35.25 35.25 35.25 3.3K
15:00 35.26 35.26 35.25 35.25 12.4K
15:01 35.23 35.23 35.22 35.23 9.6K
15:02 35.22 35.22 35.21 35.21 19.1K
15:03 35.22 35.23 35.22 35.23 18.0K
15:04 35.23 35.23 35.23 35.23 3.5K
15:05 35.23 35.24 35.23 35.23 15.3K
15:06 35.23 35.23 35.23 35.23 23.9K
15:07 35.24 35.24 35.23 35.24 8.6K
15:08 35.24 35.26 35.24 35.26 13.5K
15:09 35.26 35.27 35.26 35.27 28.8K
15:10 35.27 35.29 35.27 35.29 11.9K
15:11 35.28 35.29 35.28 35.29 18.1K
15:12 35.28 35.31 35.28 35.31 11.5K
15:13 35.31 35.31 35.31 35.31 8.3K
15:14 35.31 35.31 35.30 35.30 12.4K
15:15 35.31 35.31 35.30 35.30 12.7K
15:16 35.30 35.30 35.30 35.30 4.3K
15:17 35.30 35.30 35.29 35.29 41.1K
15:18 35.28 35.29 35.26 35.26 17.1K
15:19 35.26 35.27 35.26 35.27 22.5K
15:20 35.26 35.27 35.26 35.26 8.3K
15:21 35.25 35.27 35.25 35.27 7.4K
15:22 35.27 35.27 35.26 35.27 12.0K
15:23 35.27 35.28 35.27 35.28 5.8K
15:24 35.28 35.29 35.28 35.29 7.5K
15:25 35.29 35.29 35.28 35.29 10.1K
15:26 35.29 35.30 35.29 35.30 7.2K
15:27 35.30 35.30 35.28 35.29 10.5K
15:28 35.29 35.30 35.29 35.30 8.4K
15:29 35.31 35.31 35.31 35.31 7.5K
15:30 35.31 35.31 35.28 35.29 12.7K
15:31 35.29 35.29 35.29 35.29 6.5K
15:32 35.29 35.31 35.29 35.30 15.3K
15:33 35.30 35.30 35.30 35.30 6.4K
15:34 35.30 35.30 35.29 35.29 5.5K
15:35 35.30 35.30 35.29 35.30 16.6K
15:36 35.30 35.30 35.27 35.27 17.7K
15:37 35.27 35.28 35.27 35.28 8.8K
15:38 35.28 35.28 35.26 35.26 13.5K
15:39 35.26 35.26 35.26 35.26 6.5K
15:40 35.26 35.27 35.25 35.26 19.9K
15:41 35.27 35.29 35.27 35.27 26.1K
15:42 35.26 35.26 35.25 35.25 21.3K
15:43 35.24 35.24 35.21 35.21 22.8K
15:44 35.20 35.23 35.20 35.22 37.4K
15:45 35.23 35.24 35.23 35.24 26.1K
15:46 35.23 35.24 35.23 35.23 17.7K
15:47 35.23 35.25 35.23 35.25 20.1K
15:48 35.25 35.25 35.24 35.24 21.1K
15:49 35.23 35.27 35.23 35.27 22.9K
15:50 35.25 35.26 35.25 35.26 26.2K
15:51 35.26 35.28 35.25 35.28 57.0K
15:52 35.28 35.30 35.28 35.30 77.8K
15:53 35.32 35.33 35.32 35.33 65.6K
15:54 35.33 35.33 35.30 35.30 56.0K
15:55 35.31 35.32 35.30 35.31 56.7K
15:56 35.34 35.35 35.34 35.35 136.3K
15:57 35.32 35.33 35.30 35.33 98.3K
15:58 35.33 35.35 35.33 35.33 65.5K
15:59 35.34 35.35 35.34 35.35 135.8K
16:00 35.35 35.37 35.29 35.34 5,972.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし