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 35.95 36.19 35.71 35.71 272.2K
09:32 35.70 35.79 35.70 35.75 59.8K
09:33 35.69 35.79 35.69 35.79 64.0K
09:34 35.77 35.77 35.65 35.65 45.6K
09:35 35.60 35.69 35.60 35.69 36.1K
09:36 35.73 35.73 35.67 35.68 39.9K
09:37 35.69 35.69 35.57 35.58 88.0K
09:38 35.60 35.70 35.60 35.65 84.9K
09:39 35.67 35.68 35.62 35.62 67.3K
09:40 35.64 35.64 35.60 35.61 37.8K
09:41 35.60 35.64 35.60 35.64 56.4K
09:42 35.64 35.65 35.62 35.63 34.8K
09:43 35.64 35.65 35.63 35.64 38.7K
09:44 35.66 35.66 35.64 35.65 21.2K
09:45 35.64 35.70 35.63 35.69 24.3K
09:46 35.70 35.76 35.69 35.76 14.1K
09:47 35.78 35.81 35.78 35.80 15.0K
09:48 35.81 35.81 35.75 35.75 72.1K
09:49 35.74 35.75 35.69 35.69 14.4K
09:50 35.70 35.73 35.70 35.72 22.7K
09:51 35.72 35.78 35.72 35.77 17.2K
09:52 35.77 35.77 35.73 35.77 21.4K
09:53 35.76 35.76 35.73 35.75 20.0K
09:54 35.74 35.75 35.73 35.74 10.9K
09:55 35.75 35.75 35.72 35.74 5.5K
09:56 35.74 35.74 35.70 35.71 46.0K
09:57 35.70 35.70 35.68 35.68 24.7K
09:58 35.70 35.70 35.68 35.70 22.4K
09:59 35.70 35.70 35.70 35.70 108.0K
10:00 35.75 35.77 35.75 35.77 26.2K
10:01 35.75 35.75 35.72 35.74 25.8K
10:02 35.76 35.76 35.72 35.75 21.7K
10:03 35.75 35.75 35.70 35.70 21.1K
10:04 35.70 35.71 35.68 35.68 29.1K
10:05 35.68 35.68 35.66 35.68 39.9K
10:06 35.68 35.68 35.66 35.67 41.3K
10:07 35.67 35.67 35.62 35.63 33.0K
10:08 35.63 35.64 35.62 35.62 32.4K
10:09 35.64 35.67 35.64 35.67 17.3K
10:10 35.71 35.71 35.68 35.68 25.5K
10:11 35.68 35.69 35.65 35.68 31.6K
10:12 35.69 35.69 35.68 35.69 49.9K
10:13 35.67 35.69 35.67 35.67 36.0K
10:14 35.66 35.67 35.65 35.65 27.5K
10:15 35.65 35.68 35.65 35.67 24.7K
10:16 35.67 35.67 35.65 35.65 18.4K
10:17 35.65 35.66 35.65 35.66 14.3K
10:18 35.66 35.66 35.64 35.65 10.9K
10:19 35.63 35.64 35.63 35.64 14.7K
10:20 35.64 35.64 35.61 35.64 105.1K
10:21 35.65 35.65 35.63 35.65 44.5K
10:22 35.65 35.65 35.64 35.64 18.8K
10:23 35.64 35.66 35.64 35.65 12.8K
10:24 35.64 35.64 35.61 35.61 12.2K
10:25 35.62 35.64 35.61 35.64 28.5K
10:26 35.64 35.65 35.64 35.64 22.3K
10:27 35.64 35.65 35.62 35.65 64.6K
10:28 35.64 35.64 35.64 35.64 17.6K
10:29 35.64 35.64 35.62 35.63 28.6K
10:30 35.62 35.62 35.59 35.59 72.5K
10:31 35.60 35.61 35.60 35.61 27.6K
10:32 35.61 35.61 35.58 35.58 12.1K
10:33 35.57 35.57 35.51 35.51 10.4K
10:34 35.53 35.55 35.53 35.55 21.3K
10:35 35.55 35.55 35.54 35.54 7.3K
10:36 35.54 35.54 35.53 35.53 19.4K
10:37 35.53 35.55 35.53 35.54 12.8K
10:38 35.55 35.55 35.53 35.53 12.0K
10:39 35.53 35.53 35.51 35.51 22.9K
10:40 35.49 35.49 35.47 35.47 12.9K
10:41 35.47 35.47 35.44 35.44 29.3K
10:42 35.43 35.49 35.43 35.49 59.1K
10:43 35.48 35.48 35.40 35.40 18.9K
10:44 35.41 35.43 35.41 35.43 23.4K
10:45 35.43 35.43 35.38 35.39 20.3K
10:46 35.39 35.40 35.39 35.39 11.6K
10:47 35.39 35.40 35.39 35.39 16.0K
10:48 35.38 35.38 35.36 35.36 11.0K
10:49 35.37 35.37 35.34 35.36 35.4K
10:50 35.36 35.36 35.35 35.35 14.0K
10:51 35.36 35.36 35.31 35.31 46.8K
10:52 35.30 35.30 35.24 35.24 89.4K
10:53 35.25 35.25 35.20 35.20 43.6K
10:54 35.19 35.19 35.15 35.17 52.7K
10:55 35.15 35.16 35.12 35.12 79.0K
10:56 35.11 35.11 35.04 35.04 124.8K
10:57 35.02 35.10 35.02 35.08 62.5K
10:58 35.08 35.09 35.07 35.07 29.8K
10:59 35.06 35.06 34.97 34.97 92.9K
11:00 34.98 35.05 34.98 35.05 165.3K
11:01 35.05 35.05 35.00 35.01 58.2K
11:02 35.02 35.02 34.96 34.97 98.1K
11:03 34.97 34.99 34.91 34.92 115.0K
11:04 34.90 34.95 34.90 34.95 70.6K
11:05 34.94 34.97 34.91 34.97 220.6K
11:06 34.95 35.00 34.95 35.00 86.5K
11:07 35.02 35.03 35.01 35.03 24.2K
11:08 35.03 35.04 35.03 35.04 49.0K
11:09 35.05 35.06 35.04 35.05 18.0K
11:10 35.05 35.07 35.05 35.07 22.0K
11:11 35.07 35.07 35.04 35.05 33.2K
11:12 35.05 35.05 35.04 35.04 19.6K
11:13 35.03 35.04 35.00 35.04 42.8K
11:14 35.04 35.05 35.04 35.05 28.4K
11:15 35.05 35.05 35.05 35.05 15.4K
11:16 35.05 35.05 35.01 35.01 17.8K
11:17 35.00 35.02 35.00 35.02 25.8K
11:18 35.02 35.07 35.02 35.06 39.7K
11:19 35.06 35.09 35.06 35.09 17.2K
11:20 35.09 35.09 35.09 35.09 4.7K
11:21 35.09 35.09 35.08 35.09 17.8K
11:22 35.09 35.12 35.08 35.10 48.3K
11:23 35.10 35.10 35.09 35.10 18.9K
11:24 35.10 35.10 35.09 35.09 5.9K
11:25 35.06 35.06 35.00 35.00 33.5K
11:26 35.00 35.03 35.00 35.02 62.9K
11:27 35.02 35.07 35.02 35.06 21.0K
11:28 35.06 35.06 35.06 35.06 3.7K
11:29 35.06 35.06 35.04 35.05 14.9K
11:30 35.05 35.05 35.03 35.04 11.7K
11:31 35.03 35.05 35.01 35.01 28.6K
11:32 35.01 35.03 35.00 35.03 24.8K
11:33 35.03 35.06 35.03 35.06 12.4K
11:34 35.07 35.08 35.07 35.08 8.3K
11:35 35.08 35.15 35.08 35.15 31.6K
11:36 35.14 35.14 35.13 35.14 11.9K
11:37 35.13 35.13 35.10 35.12 15.7K
11:38 35.12 35.12 35.10 35.10 19.6K
11:39 35.10 35.10 35.08 35.10 12.0K
11:40 35.10 35.10 35.08 35.08 12.2K
11:41 35.07 35.08 35.07 35.07 20.3K
11:42 35.07 35.08 35.06 35.07 18.4K
11:43 35.07 35.08 35.02 35.02 27.2K
11:44 35.02 35.02 35.01 35.02 13.9K
11:45 35.02 35.03 35.02 35.03 26.2K
11:46 35.03 35.04 35.03 35.03 9.7K
11:47 35.02 35.03 35.02 35.03 5.5K
11:48 35.03 35.05 35.02 35.05 34.8K
11:49 35.05 35.05 35.04 35.05 18.1K
11:50 35.04 35.07 35.04 35.07 22.3K
11:51 35.08 35.10 35.07 35.08 25.4K
11:52 35.08 35.11 35.08 35.11 18.6K
11:53 35.11 35.12 35.11 35.11 6.9K
11:54 35.10 35.10 35.10 35.10 8.1K
11:55 35.10 35.10 35.09 35.09 5.2K
11:56 35.10 35.10 35.08 35.08 11.8K
11:57 35.08 35.08 35.06 35.06 17.3K
11:58 35.06 35.06 35.04 35.05 16.3K
11:59 35.05 35.05 35.04 35.05 19.7K
12:00 35.04 35.04 35.03 35.03 6.6K
12:01 35.04 35.04 35.02 35.02 6.8K
12:02 35.02 35.02 35.00 35.01 17.0K
12:03 35.01 35.04 35.01 35.04 12.6K
12:04 35.04 35.04 35.03 35.04 6.5K
12:05 35.04 35.04 35.02 35.02 9.7K
12:06 35.04 35.04 35.03 35.03 21.3K
12:07 35.03 35.03 35.03 35.03 6.6K
12:08 35.02 35.06 35.02 35.06 21.6K
12:09 35.05 35.07 35.05 35.05 27.3K
12:10 35.05 35.08 35.05 35.08 26.2K
12:11 35.08 35.08 35.06 35.06 23.3K
12:12 35.06 35.09 35.06 35.09 24.0K
12:13 35.09 35.09 35.08 35.08 6.0K
12:14 35.08 35.10 35.08 35.10 12.6K
12:15 35.11 35.11 35.09 35.09 32.7K
12:16 35.10 35.12 35.10 35.12 25.6K
12:17 35.12 35.12 35.12 35.12 2.6K
12:18 35.11 35.11 35.07 35.09 19.7K
12:19 35.09 35.09 35.09 35.09 8.7K
12:20 35.09 35.09 35.09 35.09 7.0K
12:21 35.09 35.09 35.08 35.09 4.3K
12:22 35.09 35.11 35.08 35.11 30.8K
12:23 35.12 35.12 35.10 35.10 15.1K
12:24 35.10 35.10 35.10 35.10 38.2K
12:25 35.11 35.11 35.10 35.10 4.9K
12:26 35.09 35.10 35.08 35.08 5.6K
12:27 35.08 35.08 35.06 35.07 23.4K
12:28 35.07 35.07 35.05 35.06 22.2K
12:29 35.07 35.07 35.07 35.07 26.2K
12:30 35.07 35.08 35.07 35.08 13.0K
12:31 35.08 35.11 35.08 35.11 19.1K
12:32 35.11 35.11 35.09 35.09 15.8K
12:33 35.10 35.11 35.09 35.11 17.1K
12:34 35.11 35.11 35.10 35.10 2.7K
12:35 35.10 35.10 35.08 35.10 15.5K
12:36 35.10 35.10 35.07 35.08 64.5K
12:37 35.08 35.09 35.08 35.09 9.4K
12:38 35.10 35.12 35.10 35.12 19.5K
12:39 35.10 35.10 35.10 35.10 7.0K
12:40 35.10 35.11 35.10 35.10 17.0K
12:41 35.10 35.10 35.09 35.10 11.7K
12:42 35.10 35.14 35.10 35.13 24.2K
12:43 35.13 35.14 35.11 35.11 10.7K
12:44 35.11 35.11 35.10 35.11 8.9K
12:45 35.10 35.11 35.10 35.11 5.0K
12:46 35.10 35.11 35.10 35.11 9.0K
12:47 35.12 35.12 35.11 35.12 13.8K
12:48 35.12 35.13 35.12 35.12 19.2K
12:49 35.12 35.12 35.11 35.11 8.8K
12:50 35.12 35.12 35.12 35.12 10.3K
12:51 35.12 35.12 35.12 35.12 17.6K
12:52 35.12 35.12 35.11 35.11 20.5K
12:53 35.11 35.11 35.08 35.08 11.0K
12:54 35.07 35.09 35.07 35.09 22.3K
12:55 35.09 35.09 35.09 35.09 0.7K
12:56 35.07 35.07 35.06 35.06 12.0K
12:57 35.06 35.08 35.06 35.08 21.7K
12:58 35.08 35.08 35.07 35.08 16.7K
12:59 35.07 35.08 35.07 35.08 20.9K
13:00 35.08 35.08 35.08 35.08 5.3K
13:01 35.08 35.08 35.07 35.07 14.7K
13:02 35.07 35.07 35.06 35.06 43.3K
13:03 35.06 35.06 35.06 35.06 14.2K
13:04 35.06 35.06 35.05 35.05 27.2K
13:05 35.05 35.05 35.04 35.05 6.8K
13:06 35.05 35.06 35.05 35.06 13.9K
13:07 35.06 35.06 35.06 35.06 2.0K
13:08 35.06 35.09 35.06 35.09 40.0K
13:09 35.07 35.07 35.07 35.07 10.4K
13:10 35.08 35.08 35.08 35.08 13.5K
13:11 35.10 35.11 35.10 35.11 19.7K
13:12 35.10 35.10 35.07 35.07 37.1K
13:13 35.06 35.08 35.06 35.08 26.6K
13:14 35.08 35.08 35.06 35.06 20.6K
13:15 35.06 35.08 35.06 35.07 16.3K
13:16 35.07 35.07 35.06 35.06 5.9K
13:17 35.06 35.07 35.06 35.06 29.1K
13:18 35.06 35.06 35.05 35.06 6.2K
13:19 35.06 35.06 35.05 35.06 13.0K
13:20 35.06 35.06 35.05 35.05 21.3K
13:21 35.04 35.06 35.04 35.06 29.9K
13:22 35.05 35.05 35.04 35.04 12.9K
13:23 35.04 35.04 35.01 35.01 20.3K
13:24 35.01 35.01 34.98 34.98 17.5K
13:25 34.98 34.98 34.96 34.96 21.0K
13:26 34.96 34.96 34.95 34.96 10.7K
13:27 34.96 34.96 34.95 34.96 21.4K
13:28 34.96 34.97 34.96 34.97 15.3K
13:29 34.97 34.99 34.97 34.99 12.0K
13:30 34.99 35.01 34.97 35.00 75.3K
13:31 35.02 35.02 35.00 35.02 174.4K
13:32 35.02 35.02 34.98 35.01 95.1K
13:33 35.02 35.03 35.02 35.02 25.3K
13:34 35.02 35.06 35.02 35.06 56.7K
13:35 35.07 35.07 35.06 35.06 16.8K
13:36 35.06 35.06 35.06 35.06 8.4K
13:37 35.05 35.06 35.02 35.06 46.7K
13:38 35.06 35.06 35.03 35.03 18.0K
13:39 35.02 35.02 35.01 35.01 181.8K
13:40 35.03 35.03 35.01 35.02 31.9K
13:41 35.02 35.03 35.02 35.03 15.4K
13:42 35.02 35.03 35.01 35.02 23.3K
13:43 35.02 35.02 35.00 35.01 10.3K
13:44 35.01 35.01 35.00 35.01 8.3K
13:45 35.00 35.01 35.00 35.00 26.0K
13:46 35.01 35.01 35.01 35.01 8.8K
13:47 35.01 35.01 35.01 35.01 2.2K
13:48 35.00 35.01 35.00 35.00 5.1K
13:49 35.00 35.01 35.00 35.01 34.6K
13:50 35.01 35.01 35.00 35.01 3.0K
13:51 35.02 35.02 35.02 35.02 17.2K
13:52 35.02 35.02 35.01 35.02 7.3K
13:53 35.02 35.03 35.01 35.03 46.8K
13:54 35.03 35.05 35.03 35.04 29.5K
13:55 35.05 35.07 35.05 35.07 25.7K
13:56 35.07 35.08 35.07 35.08 10.1K
13:57 35.08 35.08 35.08 35.08 23.0K
13:58 35.08 35.08 35.08 35.08 18.1K
13:59 35.08 35.09 35.07 35.09 22.4K
14:00 35.11 35.13 35.08 35.08 35.1K
14:01 35.07 35.08 35.06 35.08 23.4K
14:02 35.08 35.08 35.08 35.08 7.7K
14:03 35.10 35.12 35.10 35.12 45.4K
14:04 35.11 35.12 35.10 35.12 18.1K
14:05 35.12 35.12 35.10 35.12 12.8K
14:06 35.12 35.12 35.11 35.11 8.5K
14:07 35.11 35.11 35.10 35.11 4.3K
14:08 35.11 35.11 35.10 35.10 30.2K
14:09 35.10 35.10 35.09 35.10 11.6K
14:10 35.10 35.11 35.10 35.10 27.7K
14:11 35.11 35.12 35.11 35.12 13.3K
14:12 35.13 35.13 35.12 35.13 9.2K
14:13 35.13 35.14 35.13 35.13 16.6K
14:14 35.13 35.15 35.13 35.15 16.0K
14:15 35.15 35.16 35.15 35.16 11.3K
14:16 35.16 35.16 35.14 35.14 17.0K
14:17 35.16 35.17 35.16 35.17 21.5K
14:18 35.17 35.17 35.16 35.16 11.8K
14:19 35.16 35.16 35.14 35.15 13.0K
14:20 35.15 35.16 35.15 35.15 46.2K
14:21 35.15 35.15 35.14 35.15 5.7K
14:22 35.15 35.16 35.15 35.15 19.9K
14:23 35.15 35.15 35.14 35.15 10.7K
14:24 35.16 35.16 35.14 35.15 38.6K
14:25 35.15 35.15 35.15 35.15 22.7K
14:26 35.15 35.15 35.13 35.14 43.0K
14:27 35.14 35.14 35.14 35.14 8.5K
14:28 35.14 35.14 35.11 35.12 52.2K
14:29 35.12 35.12 35.11 35.11 34.4K
14:30 35.11 35.12 35.11 35.12 8.7K
14:31 35.12 35.15 35.12 35.15 22.9K
14:32 35.17 35.17 35.17 35.17 8.2K
14:33 35.17 35.17 35.17 35.17 4.0K
14:34 35.17 35.17 35.17 35.17 10.8K
14:35 35.17 35.18 35.17 35.18 18.8K
14:36 35.18 35.18 35.17 35.17 13.5K
14:37 35.17 35.18 35.17 35.18 49.2K
14:38 35.18 35.21 35.18 35.21 28.0K
14:39 35.21 35.21 35.20 35.21 43.0K
14:40 35.22 35.23 35.22 35.22 29.4K
14:41 35.23 35.23 35.23 35.23 69.8K
14:42 35.23 35.24 35.23 35.24 42.4K
14:43 35.24 35.24 35.17 35.17 108.5K
14:44 35.16 35.17 35.14 35.14 9.4K
14:45 35.13 35.14 35.13 35.14 8.7K
14:46 35.13 35.13 35.13 35.13 6.4K
14:47 35.14 35.15 35.14 35.14 16.5K
14:48 35.15 35.15 35.14 35.15 4.6K
14:49 35.14 35.15 35.13 35.13 12.1K
14:50 35.14 35.14 35.12 35.12 7.3K
14:51 35.13 35.13 35.11 35.12 26.7K
14:52 35.12 35.13 35.12 35.13 12.0K
14:53 35.13 35.14 35.13 35.14 10.6K
14:54 35.14 35.16 35.14 35.15 35.9K
14:55 35.15 35.18 35.15 35.18 28.4K
14:56 35.17 35.17 35.16 35.16 12.1K
14:57 35.15 35.16 35.15 35.15 3.2K
14:58 35.15 35.15 35.14 35.14 12.2K
14:59 35.16 35.16 35.16 35.16 17.5K
15:00 35.16 35.16 35.14 35.15 23.6K
15:01 35.15 35.15 35.15 35.15 5.6K
15:02 35.15 35.15 35.12 35.13 20.2K
15:03 35.13 35.13 35.11 35.12 20.5K
15:04 35.12 35.12 35.11 35.11 7.6K
15:05 35.13 35.14 35.13 35.14 30.7K
15:06 35.15 35.15 35.14 35.14 10.0K
15:07 35.15 35.16 35.15 35.16 22.0K
15:08 35.16 35.16 35.14 35.15 18.5K
15:09 35.14 35.15 35.14 35.15 9.4K
15:10 35.15 35.15 35.14 35.15 26.5K
15:11 35.14 35.16 35.14 35.16 42.8K
15:12 35.15 35.15 35.15 35.15 5.8K
15:13 35.15 35.15 35.14 35.14 15.0K
15:14 35.14 35.14 35.13 35.13 11.6K
15:15 35.13 35.13 35.12 35.12 37.7K
15:16 35.13 35.13 35.12 35.13 5.1K
15:17 35.12 35.13 35.12 35.13 23.1K
15:18 35.13 35.13 35.12 35.13 11.0K
15:19 35.12 35.14 35.12 35.14 32.9K
15:20 35.14 35.14 35.14 35.14 87.7K
15:21 35.14 35.14 35.12 35.12 11.5K
15:22 35.12 35.13 35.12 35.13 3.2K
15:23 35.15 35.15 35.15 35.15 47.8K
15:24 35.15 35.15 35.14 35.14 23.3K
15:25 35.15 35.15 35.14 35.15 4.7K
15:26 35.15 35.15 35.13 35.14 15.0K
15:27 35.13 35.14 35.13 35.14 31.7K
15:28 35.13 35.13 35.12 35.12 13.2K
15:29 35.12 35.13 35.12 35.12 15.7K
15:30 35.12 35.18 35.11 35.18 137.2K
15:31 35.20 35.21 35.18 35.19 68.4K
15:32 35.19 35.21 35.19 35.20 21.0K
15:33 35.20 35.20 35.18 35.20 33.9K
15:34 35.20 35.20 35.19 35.19 26.2K
15:35 35.19 35.22 35.19 35.22 33.6K
15:36 35.22 35.24 35.22 35.22 67.5K
15:37 35.21 35.25 35.21 35.25 77.1K
15:38 35.25 35.25 35.23 35.24 25.5K
15:39 35.23 35.24 35.23 35.24 28.3K
15:40 35.24 35.24 35.23 35.24 20.1K
15:41 35.24 35.24 35.24 35.24 17.5K
15:42 35.23 35.23 35.22 35.23 23.3K
15:43 35.22 35.22 35.21 35.22 31.9K
15:44 35.22 35.22 35.22 35.22 17.3K
15:45 35.22 35.23 35.22 35.23 33.7K
15:46 35.23 35.25 35.22 35.24 42.8K
15:47 35.24 35.25 35.24 35.24 45.2K
15:48 35.24 35.24 35.24 35.24 18.1K
15:49 35.24 35.28 35.24 35.28 35.3K
15:50 35.28 35.28 35.28 35.28 18.1K
15:51 35.31 35.31 35.29 35.30 100.5K
15:52 35.29 35.29 35.27 35.27 52.0K
15:53 35.27 35.27 35.26 35.27 53.5K
15:54 35.27 35.27 35.27 35.27 57.1K
15:55 35.27 35.33 35.27 35.31 201.2K
15:56 35.26 35.29 35.25 35.29 182.2K
15:57 35.29 35.29 35.28 35.28 81.4K
15:58 35.28 35.32 35.28 35.32 124.4K
15:59 35.33 35.34 35.32 35.33 157.8K
16:00 35.32 35.32 35.25 35.30 5,889.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし