CSX コーポレーション (CSX)

CSX
🏛️ アメリカ →
36.26
最終更新: 2025-10-06
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 35.97 36.20 35.79 36.17 181.9K
09:32 36.21 36.25 36.20 36.25 85.7K
09:33 36.23 36.25 36.16 36.25 15.5K
09:34 36.25 36.25 36.20 36.21 84.1K
09:35 36.22 36.30 36.22 36.30 9.2K
09:36 36.32 36.37 36.32 36.37 15.6K
09:37 36.38 36.38 36.32 36.32 16.3K
09:38 36.32 36.40 36.32 36.40 19.5K
09:39 36.38 36.38 36.30 36.30 22.2K
09:40 36.32 36.32 36.30 36.30 9.6K
09:41 36.30 36.33 36.30 36.32 11.2K
09:42 36.30 36.31 36.29 36.31 13.6K
09:43 36.30 36.31 36.28 36.28 12.7K
09:44 36.28 36.28 36.25 36.26 7.6K
09:45 36.27 36.30 36.27 36.30 10.7K
09:46 36.30 36.35 36.28 36.35 15.5K
09:47 36.37 36.40 36.37 36.40 50.7K
09:48 36.37 36.40 36.34 36.34 11.6K
09:49 36.35 36.36 36.33 36.36 11.8K
09:50 36.39 36.39 36.34 36.35 48.3K
09:51 36.34 36.34 36.34 36.34 8.5K
09:52 36.35 36.36 36.31 36.36 89.9K
09:53 36.36 36.39 36.35 36.39 43.3K
09:54 36.39 36.41 36.39 36.40 13.0K
09:55 36.40 36.40 36.39 36.40 16.0K
09:56 36.40 36.40 36.34 36.34 11.0K
09:57 36.33 36.35 36.33 36.33 12.2K
09:58 36.33 36.36 36.33 36.35 8.0K
09:59 36.34 36.34 36.31 36.31 21.5K
10:00 36.29 36.32 36.28 36.32 21.9K
10:01 36.32 36.32 36.29 36.29 32.6K
10:02 36.29 36.30 36.26 36.30 16.3K
10:03 36.30 36.31 36.29 36.30 15.4K
10:04 36.30 36.32 36.30 36.30 11.5K
10:05 36.31 36.35 36.31 36.34 6.5K
10:06 36.35 36.36 36.33 36.33 10.7K
10:07 36.31 36.31 36.29 36.29 39.0K
10:08 36.28 36.30 36.28 36.30 6.6K
10:09 36.28 36.29 36.25 36.25 65.4K
10:10 36.28 36.31 36.28 36.30 18.9K
10:11 36.31 36.31 36.27 36.28 21.6K
10:12 36.29 36.30 36.29 36.30 26.0K
10:13 36.30 36.31 36.30 36.31 19.1K
10:14 36.30 36.31 36.30 36.31 6.1K
10:15 36.34 36.34 36.28 36.30 119.6K
10:16 36.30 36.33 36.29 36.33 8.0K
10:17 36.33 36.36 36.33 36.34 17.0K
10:18 36.34 36.37 36.34 36.37 6.5K
10:19 36.37 36.39 36.37 36.38 28.6K
10:20 36.38 36.38 36.37 36.37 24.3K
10:21 36.37 36.37 36.35 36.35 4.8K
10:22 36.34 36.37 36.34 36.37 8.6K
10:23 36.37 36.38 36.36 36.36 12.9K
10:24 36.32 36.32 36.30 36.31 12.8K
10:25 36.31 36.32 36.31 36.31 5.9K
10:26 36.31 36.33 36.31 36.32 27.4K
10:27 36.33 36.38 36.33 36.37 70.8K
10:28 36.38 36.39 36.38 36.39 7.3K
10:29 36.39 36.40 36.39 36.39 3.3K
10:30 36.41 36.41 36.40 36.41 8.9K
10:31 36.41 36.42 36.41 36.42 5.1K
10:32 36.40 36.41 36.39 36.39 33.2K
10:33 36.40 36.40 36.40 36.40 20.8K
10:34 36.39 36.39 36.32 36.32 40.2K
10:35 36.34 36.35 36.31 36.31 32.9K
10:36 36.31 36.32 36.27 36.32 15.7K
10:37 36.32 36.33 36.31 36.31 50.2K
10:38 36.31 36.32 36.29 36.29 14.4K
10:39 36.29 36.31 36.29 36.31 8.3K
10:40 36.31 36.31 36.28 36.28 10.5K
10:41 36.30 36.32 36.30 36.32 12.3K
10:42 36.32 36.32 36.29 36.29 5.3K
10:43 36.30 36.30 36.30 36.30 3.1K
10:44 36.30 36.30 36.29 36.30 13.2K
10:45 36.30 36.30 36.30 36.30 2.2K
10:46 36.30 36.30 36.30 36.30 9.8K
10:47 36.31 36.32 36.30 36.32 28.0K
10:48 36.32 36.35 36.32 36.35 7.1K
10:49 36.34 36.37 36.33 36.37 8.6K
10:50 36.37 36.37 36.36 36.36 6.5K
10:51 36.35 36.38 36.35 36.38 55.0K
10:52 36.36 36.36 36.29 36.29 28.5K
10:53 36.30 36.31 36.30 36.31 5.7K
10:54 36.31 36.32 36.31 36.32 6.6K
10:55 36.32 36.32 36.29 36.29 9.5K
10:56 36.31 36.31 36.29 36.29 9.9K
10:57 36.29 36.31 36.28 36.31 14.8K
10:58 36.31 36.32 36.31 36.32 34.8K
10:59 36.33 36.35 36.33 36.35 9.5K
11:00 36.34 36.37 36.34 36.37 23.4K
11:01 36.37 36.38 36.37 36.38 8.1K
11:02 36.38 36.39 36.38 36.39 4.8K
11:03 36.40 36.40 36.38 36.38 22.6K
11:04 36.38 36.38 36.38 36.38 16.6K
11:05 36.37 36.40 36.37 36.40 14.4K
11:06 36.40 36.40 36.39 36.39 9.9K
11:07 36.39 36.39 36.38 36.38 12.3K
11:08 36.38 36.38 36.37 36.37 9.7K
11:09 36.37 36.37 36.35 36.35 25.1K
11:10 36.34 36.35 36.34 36.35 71.0K
11:11 36.35 36.36 36.35 36.36 96.5K
11:12 36.35 36.37 36.35 36.37 12.2K
11:13 36.37 36.37 36.37 36.37 5.8K
11:14 36.37 36.37 36.36 36.37 2.8K
11:15 36.35 36.38 36.35 36.38 15.2K
11:16 36.39 36.40 36.39 36.39 5.9K
11:17 36.39 36.39 36.36 36.37 6.8K
11:18 36.37 36.38 36.37 36.38 4.7K
11:19 36.38 36.38 36.37 36.38 29.5K
11:20 36.38 36.40 36.38 36.40 12.8K
11:21 36.41 36.41 36.39 36.39 19.5K
11:22 36.40 36.42 36.40 36.42 7.8K
11:23 36.41 36.42 36.39 36.39 18.9K
11:24 36.39 36.40 36.39 36.40 4.8K
11:25 36.40 36.41 36.40 36.41 8.3K
11:26 36.41 36.42 36.41 36.42 5.1K
11:27 36.42 36.42 36.40 36.40 7.1K
11:28 36.40 36.40 36.40 36.40 4.3K
11:29 36.39 36.41 36.39 36.41 23.8K
11:30 36.42 36.43 36.41 36.41 12.6K
11:31 36.41 36.41 36.40 36.41 3.7K
11:32 36.41 36.41 36.41 36.41 12.8K
11:33 36.41 36.41 36.40 36.41 41.5K
11:34 36.42 36.43 36.42 36.43 13.8K
11:35 36.43 36.44 36.43 36.44 10.5K
11:36 36.44 36.44 36.43 36.43 4.6K
11:37 36.43 36.45 36.43 36.45 13.2K
11:38 36.45 36.45 36.42 36.42 12.7K
11:39 36.42 36.42 36.40 36.40 10.3K
11:40 36.40 36.43 36.40 36.43 11.2K
11:41 36.43 36.43 36.42 36.42 3.8K
11:42 36.42 36.42 36.42 36.42 1.8K
11:43 36.42 36.45 36.42 36.45 13.0K
11:44 36.45 36.45 36.45 36.45 4.6K
11:45 36.45 36.45 36.44 36.44 9.4K
11:46 36.44 36.44 36.43 36.43 3.6K
11:47 36.43 36.43 36.42 36.42 3.7K
11:48 36.42 36.42 36.42 36.42 7.8K
11:49 36.41 36.42 36.41 36.41 13.3K
11:50 36.41 36.41 36.40 36.40 9.0K
11:51 36.40 36.42 36.40 36.41 27.3K
11:52 36.42 36.42 36.39 36.39 10.7K
11:53 36.39 36.40 36.39 36.40 39.1K
11:54 36.40 36.42 36.40 36.42 16.2K
11:55 36.42 36.45 36.42 36.45 11.3K
11:56 36.45 36.45 36.44 36.45 7.5K
11:57 36.45 36.45 36.44 36.44 9.0K
11:58 36.44 36.44 36.43 36.43 5.8K
11:59 36.42 36.42 36.41 36.41 7.4K
12:00 36.41 36.45 36.41 36.45 15.2K
12:01 36.45 36.46 36.45 36.46 15.0K
12:02 36.46 36.46 36.45 36.45 4.8K
12:03 36.45 36.47 36.45 36.47 3.6K
12:04 36.47 36.49 36.46 36.49 6.6K
12:05 36.49 36.50 36.49 36.50 8.7K
12:06 36.50 36.51 36.50 36.51 28.7K
12:07 36.52 36.52 36.46 36.46 34.8K
12:08 36.46 36.47 36.46 36.47 4.3K
12:09 36.47 36.47 36.44 36.45 14.9K
12:10 36.45 36.46 36.45 36.46 6.4K
12:11 36.46 36.46 36.45 36.45 4.8K
12:12 36.46 36.46 36.44 36.44 5.4K
12:13 36.43 36.43 36.40 36.43 40.5K
12:14 36.42 36.43 36.41 36.41 76.4K
12:15 36.41 36.41 36.40 36.41 6.7K
12:16 36.41 36.41 36.39 36.40 44.2K
12:17 36.40 36.41 36.40 36.41 15.9K
12:18 36.39 36.39 36.39 36.39 18.6K
12:19 36.41 36.41 36.40 36.40 11.4K
12:20 36.40 36.40 36.38 36.38 7.8K
12:21 36.38 36.39 36.38 36.38 15.3K
12:22 36.38 36.38 36.37 36.37 7.0K
12:23 36.37 36.38 36.36 36.36 18.0K
12:24 36.36 36.36 36.36 36.36 9.1K
12:25 36.36 36.36 36.35 36.35 5.8K
12:26 36.35 36.38 36.34 36.38 10.2K
12:27 36.39 36.40 36.39 36.40 20.8K
12:28 36.40 36.40 36.37 36.37 25.7K
12:29 36.37 36.37 36.37 36.37 3.7K
12:30 36.36 36.39 36.36 36.38 26.3K
12:31 36.38 36.39 36.38 36.38 6.1K
12:32 36.38 36.38 36.38 36.38 4.4K
12:33 36.39 36.39 36.38 36.39 19.8K
12:34 36.39 36.41 36.39 36.41 13.2K
12:35 36.41 36.43 36.41 36.43 20.6K
12:36 36.43 36.43 36.42 36.43 9.9K
12:37 36.42 36.42 36.41 36.41 22.2K
12:38 36.41 36.41 36.41 36.41 4.3K
12:39 36.41 36.41 36.40 36.40 36.6K
12:40 36.40 36.43 36.40 36.42 10.1K
12:41 36.42 36.43 36.42 36.43 3.8K
12:42 36.43 36.43 36.43 36.43 2.5K
12:43 36.42 36.42 36.40 36.40 12.8K
12:44 36.41 36.41 36.40 36.40 6.6K
12:45 36.40 36.40 36.39 36.40 9.0K
12:46 36.40 36.41 36.40 36.41 9.5K
12:47 36.41 36.41 36.39 36.40 12.8K
12:48 36.39 36.40 36.39 36.39 21.5K
12:49 36.39 36.40 36.39 36.39 9.8K
12:50 36.39 36.40 36.39 36.40 3.9K
12:51 36.40 36.45 36.40 36.45 23.5K
12:52 36.45 36.45 36.44 36.45 14.7K
12:53 36.44 36.46 36.44 36.46 3.7K
12:54 36.46 36.47 36.46 36.46 9.9K
12:55 36.46 36.46 36.46 36.46 2.2K
12:56 36.45 36.46 36.45 36.46 10.2K
12:57 36.46 36.46 36.45 36.46 13.4K
12:58 36.46 36.48 36.46 36.48 33.0K
12:59 36.48 36.48 36.47 36.47 4.8K
13:00 36.47 36.47 36.46 36.46 5.0K
13:01 36.47 36.48 36.47 36.48 5.0K
13:02 36.49 36.50 36.49 36.50 5.6K
13:03 36.50 36.52 36.50 36.51 8.2K
13:04 36.52 36.53 36.51 36.53 4.0K
13:05 36.54 36.54 36.53 36.54 8.2K
13:06 36.54 36.54 36.54 36.54 3.5K
13:07 36.54 36.54 36.54 36.54 3.7K
13:08 36.54 36.55 36.54 36.55 6.7K
13:09 36.56 36.56 36.56 36.56 21.2K
13:10 36.56 36.56 36.55 36.56 6.4K
13:11 36.56 36.57 36.56 36.57 8.4K
13:12 36.57 36.57 36.57 36.57 9.6K
13:13 36.57 36.57 36.56 36.56 42.6K
13:14 36.55 36.57 36.55 36.57 19.6K
13:15 36.57 36.58 36.56 36.58 6.6K
13:16 36.58 36.58 36.57 36.58 6.0K
13:17 36.58 36.58 36.58 36.58 2.8K
13:18 36.58 36.60 36.58 36.59 24.5K
13:19 36.59 36.60 36.59 36.60 6.0K
13:20 36.59 36.59 36.59 36.59 8.3K
13:21 36.57 36.58 36.56 36.57 19.3K
13:22 36.58 36.58 36.58 36.58 6.5K
13:23 36.58 36.58 36.58 36.58 4.4K
13:24 36.58 36.58 36.56 36.56 9.0K
13:25 36.57 36.57 36.56 36.56 20.3K
13:26 36.56 36.57 36.56 36.57 15.5K
13:27 36.57 36.59 36.56 36.59 12.4K
13:28 36.59 36.60 36.59 36.60 12.4K
13:29 36.60 36.60 36.59 36.60 2.4K
13:30 36.60 36.60 36.60 36.60 12.4K
13:31 36.59 36.60 36.59 36.59 15.4K
13:32 36.59 36.60 36.59 36.60 16.0K
13:33 36.60 36.61 36.60 36.61 10.6K
13:34 36.61 36.62 36.61 36.62 7.3K
13:35 36.62 36.63 36.62 36.63 13.7K
13:36 36.62 36.63 36.61 36.63 10.2K
13:37 36.63 36.63 36.62 36.63 6.5K
13:38 36.63 36.64 36.62 36.64 14.1K
13:39 36.64 36.65 36.63 36.64 3.6K
13:40 36.65 36.66 36.65 36.65 10.1K
13:41 36.65 36.67 36.65 36.65 13.4K
13:42 36.65 36.65 36.63 36.64 10.5K
13:43 36.64 36.65 36.62 36.62 22.2K
13:44 36.62 36.62 36.62 36.62 9.2K
13:45 36.62 36.62 36.61 36.62 7.8K
13:46 36.62 36.67 36.62 36.67 21.5K
13:47 36.67 36.68 36.67 36.68 10.3K
13:48 36.68 36.68 36.65 36.66 32.0K
13:49 36.67 36.67 36.66 36.67 9.4K
13:50 36.68 36.68 36.66 36.66 6.4K
13:51 36.67 36.70 36.67 36.68 15.4K
13:52 36.68 36.69 36.68 36.69 9.5K
13:53 36.70 36.72 36.70 36.72 24.4K
13:54 36.72 36.72 36.69 36.69 67.8K
13:55 36.69 36.69 36.68 36.69 10.6K
13:56 36.69 36.70 36.69 36.70 11.6K
13:57 36.69 36.70 36.69 36.70 32.6K
13:58 36.70 36.71 36.69 36.70 12.8K
13:59 36.71 36.71 36.70 36.70 3.0K
14:00 36.70 36.71 36.70 36.71 11.9K
14:01 36.70 36.71 36.70 36.71 9.0K
14:02 36.71 36.71 36.68 36.69 13.3K
14:03 36.70 36.72 36.70 36.72 7.6K
14:04 36.71 36.71 36.69 36.69 6.2K
14:05 36.69 36.70 36.69 36.70 11.2K
14:06 36.70 36.70 36.69 36.70 7.2K
14:07 36.70 36.70 36.69 36.70 4.0K
14:08 36.70 36.70 36.69 36.69 9.6K
14:09 36.68 36.69 36.68 36.68 3.7K
14:10 36.68 36.68 36.66 36.66 10.8K
14:11 36.67 36.67 36.66 36.66 13.1K
14:12 36.66 36.66 36.65 36.65 1.3K
14:13 36.65 36.66 36.65 36.65 8.5K
14:14 36.65 36.66 36.65 36.66 3.4K
14:15 36.66 36.66 36.65 36.66 17.1K
14:16 36.66 36.66 36.66 36.66 2.6K
14:17 36.66 36.66 36.65 36.66 33.9K
14:18 36.66 36.66 36.65 36.65 15.5K
14:19 36.65 36.65 36.64 36.65 7.0K
14:20 36.65 36.65 36.63 36.63 16.6K
14:21 36.63 36.64 36.63 36.63 7.4K
14:22 36.63 36.63 36.62 36.63 16.2K
14:23 36.63 36.63 36.61 36.61 14.2K
14:24 36.61 36.65 36.61 36.64 81.6K
14:25 36.63 36.63 36.63 36.63 9.1K
14:26 36.61 36.62 36.61 36.62 14.7K
14:27 36.62 36.62 36.60 36.61 12.8K
14:28 36.61 36.61 36.61 36.61 5.2K
14:29 36.62 36.63 36.62 36.63 16.3K
14:30 36.63 36.63 36.63 36.63 3.3K
14:31 36.64 36.64 36.63 36.64 14.0K
14:32 36.64 36.64 36.64 36.64 16.5K
14:33 36.65 36.65 36.63 36.63 16.8K
14:34 36.63 36.63 36.62 36.62 13.7K
14:35 36.62 36.63 36.62 36.62 11.6K
14:36 36.63 36.66 36.63 36.66 30.5K
14:37 36.66 36.67 36.66 36.66 13.6K
14:38 36.66 36.67 36.66 36.66 13.0K
14:39 36.66 36.66 36.66 36.66 13.1K
14:40 36.65 36.65 36.64 36.64 12.9K
14:41 36.64 36.65 36.64 36.65 8.3K
14:42 36.65 36.66 36.65 36.66 7.2K
14:43 36.66 36.66 36.66 36.66 8.1K
14:44 36.66 36.66 36.66 36.66 6.8K
14:45 36.65 36.67 36.65 36.67 12.5K
14:46 36.67 36.67 36.66 36.67 24.3K
14:47 36.67 36.67 36.67 36.67 9.5K
14:48 36.67 36.67 36.66 36.66 17.3K
14:49 36.67 36.68 36.66 36.67 13.9K
14:50 36.67 36.67 36.66 36.67 2.8K
14:51 36.66 36.67 36.66 36.67 9.9K
14:52 36.66 36.67 36.65 36.65 9.0K
14:53 36.66 36.66 36.66 36.66 13.5K
14:54 36.66 36.67 36.66 36.67 14.7K
14:55 36.67 36.67 36.67 36.67 21.9K
14:56 36.67 36.67 36.67 36.67 5.2K
14:57 36.67 36.67 36.67 36.67 5.2K
14:58 36.67 36.67 36.67 36.67 8.9K
14:59 36.67 36.69 36.67 36.69 17.8K
15:00 36.69 36.69 36.69 36.69 3.8K
15:01 36.69 36.70 36.68 36.68 23.4K
15:02 36.68 36.69 36.68 36.68 24.0K
15:03 36.68 36.68 36.67 36.68 11.1K
15:04 36.68 36.68 36.64 36.65 37.3K
15:05 36.65 36.65 36.63 36.65 52.9K
15:06 36.65 36.66 36.65 36.66 16.7K
15:07 36.65 36.66 36.65 36.66 18.5K
15:08 36.66 36.66 36.66 36.66 7.7K
15:09 36.66 36.72 36.66 36.71 56.1K
15:10 36.71 36.71 36.71 36.71 15.6K
15:11 36.71 36.72 36.70 36.70 20.6K
15:12 36.71 36.71 36.71 36.71 6.0K
15:13 36.70 36.70 36.69 36.69 13.5K
15:14 36.70 36.70 36.69 36.69 7.5K
15:15 36.69 36.69 36.67 36.67 14.6K
15:16 36.66 36.67 36.66 36.66 16.4K
15:17 36.67 36.68 36.66 36.68 23.0K
15:18 36.68 36.68 36.67 36.68 17.0K
15:19 36.68 36.68 36.68 36.68 4.1K
15:20 36.68 36.68 36.68 36.68 28.3K
15:21 36.68 36.68 36.66 36.66 15.0K
15:22 36.66 36.66 36.66 36.66 7.0K
15:23 36.65 36.66 36.65 36.65 13.4K
15:24 36.66 36.68 36.66 36.68 35.2K
15:25 36.68 36.69 36.68 36.68 9.7K
15:26 36.69 36.69 36.69 36.69 12.8K
15:27 36.68 36.70 36.68 36.70 17.5K
15:28 36.70 36.70 36.68 36.68 16.6K
15:29 36.69 36.69 36.69 36.69 13.9K
15:30 36.69 36.70 36.69 36.70 21.3K
15:31 36.70 36.70 36.68 36.69 26.0K
15:32 36.69 36.70 36.69 36.69 19.9K
15:33 36.69 36.69 36.69 36.69 13.0K
15:34 36.68 36.69 36.68 36.69 49.5K
15:35 36.69 36.70 36.69 36.70 24.3K
15:36 36.70 36.71 36.70 36.71 19.7K
15:37 36.71 36.71 36.69 36.69 183.2K
15:38 36.69 36.70 36.69 36.70 29.2K
15:39 36.70 36.71 36.70 36.70 27.3K
15:40 36.70 36.70 36.69 36.69 4.7K
15:41 36.69 36.71 36.69 36.71 46.4K
15:42 36.71 36.73 36.71 36.73 29.0K
15:43 36.74 36.75 36.74 36.75 21.2K
15:44 36.75 36.75 36.73 36.73 34.7K
15:45 36.73 36.73 36.72 36.73 20.6K
15:46 36.73 36.73 36.72 36.72 30.2K
15:47 36.72 36.73 36.72 36.73 20.1K
15:48 36.73 36.73 36.72 36.72 55.4K
15:49 36.72 36.72 36.71 36.71 28.9K
15:50 36.71 36.71 36.68 36.69 36.0K
15:51 36.68 36.68 36.61 36.63 256.8K
15:52 36.63 36.63 36.63 36.63 28.0K
15:53 36.64 36.65 36.64 36.65 76.5K
15:54 36.61 36.64 36.61 36.64 114.6K
15:55 36.64 36.69 36.64 36.69 127.9K
15:56 36.63 36.63 36.60 36.60 144.9K
15:57 36.60 36.63 36.60 36.63 114.2K
15:58 36.62 36.63 36.62 36.62 106.4K
15:59 36.62 36.64 36.62 36.64 131.1K
16:00 36.63 36.79 36.61 36.62 6,150.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし