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 34.64 34.82 34.52 34.82 114.3K
09:32 34.80 34.80 34.72 34.79 26.4K
09:33 34.79 34.83 34.79 34.82 9.4K
09:34 34.80 34.84 34.80 34.84 20.8K
09:35 34.83 34.87 34.82 34.87 36.0K
09:36 34.85 34.85 34.78 34.78 30.8K
09:37 34.77 34.79 34.76 34.79 18.6K
09:38 34.78 34.82 34.78 34.82 7.2K
09:39 34.86 34.86 34.83 34.83 7.2K
09:40 34.81 34.83 34.81 34.83 14.4K
09:41 34.84 34.87 34.84 34.87 25.4K
09:42 34.86 34.88 34.86 34.86 9.8K
09:43 34.87 34.89 34.86 34.86 12.9K
09:44 34.86 34.86 34.84 34.85 16.4K
09:45 34.83 34.83 34.81 34.82 7.9K
09:46 34.82 34.83 34.82 34.82 12.9K
09:47 34.81 34.83 34.81 34.82 3.3K
09:48 34.81 34.82 34.81 34.81 15.0K
09:49 34.81 34.81 34.80 34.81 33.7K
09:50 34.81 34.81 34.77 34.80 49.4K
09:51 34.80 34.81 34.79 34.81 8.5K
09:52 34.80 34.83 34.80 34.83 6.1K
09:53 34.83 34.84 34.83 34.83 5.1K
09:54 34.83 34.83 34.79 34.79 13.8K
09:55 34.79 34.81 34.79 34.81 8.2K
09:56 34.80 34.82 34.79 34.82 11.7K
09:57 34.82 34.83 34.81 34.83 6.5K
09:58 34.83 34.83 34.83 34.83 1.0K
09:59 34.80 34.83 34.80 34.83 17.4K
10:00 34.82 34.83 34.81 34.83 10.6K
10:01 34.85 34.86 34.84 34.84 15.9K
10:02 34.85 34.86 34.84 34.84 15.2K
10:03 34.84 34.87 34.84 34.86 9.4K
10:04 34.86 34.86 34.84 34.85 11.6K
10:05 34.84 34.87 34.84 34.87 3.9K
10:06 34.86 34.86 34.83 34.83 18.3K
10:07 34.82 34.87 34.82 34.86 16.3K
10:08 34.86 34.86 34.85 34.85 8.9K
10:09 34.85 34.87 34.85 34.87 8.7K
10:10 34.86 34.86 34.84 34.84 7.2K
10:11 34.85 34.85 34.83 34.83 6.9K
10:12 34.83 34.85 34.83 34.85 19.6K
10:13 34.84 34.84 34.80 34.80 16.1K
10:14 34.79 34.79 34.76 34.76 10.7K
10:15 34.77 34.77 34.73 34.73 49.9K
10:16 34.74 34.74 34.72 34.73 36.8K
10:17 34.72 34.72 34.71 34.71 16.1K
10:18 34.72 34.72 34.71 34.71 23.8K
10:19 34.71 34.73 34.71 34.73 28.0K
10:20 34.72 34.72 34.70 34.70 12.9K
10:21 34.70 34.71 34.69 34.71 14.5K
10:22 34.70 34.70 34.70 34.70 4.6K
10:23 34.71 34.72 34.71 34.72 13.3K
10:24 34.71 34.72 34.70 34.70 8.6K
10:25 34.70 34.70 34.67 34.69 23.1K
10:26 34.68 34.68 34.67 34.67 5.0K
10:27 34.68 34.68 34.66 34.66 36.9K
10:28 34.66 34.66 34.66 34.66 22.5K
10:29 34.66 34.67 34.66 34.67 5.6K
10:30 34.66 34.67 34.66 34.66 17.5K
10:31 34.66 34.66 34.65 34.66 12.1K
10:32 34.66 34.66 34.64 34.65 5.6K
10:33 34.65 34.65 34.62 34.63 22.9K
10:34 34.63 34.63 34.62 34.63 5.3K
10:35 34.63 34.63 34.61 34.61 8.9K
10:36 34.61 34.66 34.61 34.66 47.2K
10:37 34.66 34.67 34.66 34.66 10.7K
10:38 34.65 34.66 34.65 34.66 4.6K
10:39 34.66 34.66 34.65 34.65 5.9K
10:40 34.66 34.66 34.63 34.63 12.9K
10:41 34.64 34.64 34.63 34.63 12.7K
10:42 34.62 34.62 34.61 34.61 10.9K
10:43 34.61 34.62 34.61 34.62 24.9K
10:44 34.62 34.63 34.62 34.63 4.5K
10:45 34.62 34.63 34.61 34.61 9.4K
10:46 34.61 34.62 34.61 34.61 14.5K
10:47 34.61 34.62 34.61 34.62 8.1K
10:48 34.62 34.62 34.61 34.61 10.2K
10:49 34.62 34.63 34.61 34.63 32.5K
10:50 34.63 34.63 34.62 34.62 17.7K
10:51 34.62 34.66 34.62 34.66 31.5K
10:52 34.67 34.68 34.67 34.68 13.7K
10:53 34.68 34.69 34.68 34.68 9.6K
10:54 34.68 34.68 34.67 34.68 1.0K
10:55 34.68 34.68 34.67 34.68 15.3K
10:56 34.68 34.68 34.67 34.67 1.8K
10:57 34.68 34.68 34.67 34.67 3.8K
10:58 34.67 34.68 34.67 34.68 4.8K
10:59 34.69 34.69 34.66 34.66 44.0K
11:00 34.65 34.66 34.65 34.65 4.5K
11:01 34.64 34.64 34.63 34.64 38.8K
11:02 34.64 34.66 34.64 34.66 14.7K
11:03 34.67 34.67 34.65 34.65 5.7K
11:04 34.66 34.66 34.64 34.65 5.3K
11:05 34.65 34.65 34.63 34.63 34.9K
11:06 34.64 34.64 34.63 34.63 5.3K
11:07 34.63 34.64 34.63 34.63 6.4K
11:08 34.64 34.66 34.64 34.65 51.2K
11:09 34.63 34.64 34.63 34.63 21.1K
11:10 34.62 34.63 34.62 34.62 9.0K
11:11 34.64 34.65 34.63 34.64 47.4K
11:12 34.64 34.65 34.64 34.65 10.3K
11:13 34.65 34.65 34.64 34.65 7.1K
11:14 34.65 34.68 34.65 34.67 18.4K
11:15 34.66 34.67 34.65 34.67 9.8K
11:16 34.67 34.69 34.67 34.69 8.7K
11:17 34.70 34.70 34.69 34.69 6.6K
11:18 34.69 34.69 34.68 34.68 6.6K
11:19 34.68 34.68 34.66 34.66 8.7K
11:20 34.66 34.66 34.65 34.65 8.8K
11:21 34.64 34.65 34.64 34.65 4.2K
11:22 34.65 34.65 34.62 34.62 10.8K
11:23 34.62 34.62 34.62 34.62 5.4K
11:24 34.62 34.62 34.61 34.62 7.1K
11:25 34.62 34.62 34.61 34.61 8.1K
11:26 34.61 34.62 34.61 34.62 18.8K
11:27 34.62 34.63 34.62 34.63 24.3K
11:28 34.63 34.63 34.60 34.61 31.8K
11:29 34.61 34.61 34.59 34.59 11.8K
11:30 34.60 34.60 34.60 34.60 3.0K
11:31 34.58 34.59 34.58 34.58 9.7K
11:32 34.59 34.59 34.57 34.59 46.9K
11:33 34.59 34.59 34.59 34.59 2.0K
11:34 34.59 34.59 34.58 34.58 12.1K
11:35 34.58 34.59 34.58 34.59 4.5K
11:36 34.58 34.58 34.58 34.58 3.3K
11:37 34.59 34.59 34.58 34.58 8.9K
11:38 34.59 34.59 34.57 34.57 14.4K
11:39 34.58 34.58 34.56 34.56 14.9K
11:40 34.56 34.56 34.55 34.55 5.5K
11:41 34.55 34.55 34.54 34.54 10.7K
11:42 34.55 34.55 34.54 34.54 3.7K
11:43 34.54 34.54 34.53 34.54 10.8K
11:44 34.53 34.54 34.53 34.54 4.3K
11:45 34.54 34.54 34.54 34.54 42.2K
11:46 34.55 34.57 34.55 34.57 16.5K
11:47 34.57 34.57 34.56 34.56 2.3K
11:48 34.57 34.57 34.56 34.56 10.6K
11:49 34.55 34.55 34.54 34.54 11.5K
11:50 34.54 34.55 34.54 34.54 4.7K
11:51 34.55 34.57 34.55 34.57 30.7K
11:52 34.57 34.57 34.55 34.56 7.0K
11:53 34.56 34.57 34.56 34.57 12.4K
11:54 34.58 34.58 34.58 34.58 6.8K
11:55 34.58 34.58 34.58 34.58 1.3K
11:56 34.58 34.58 34.57 34.57 10.8K
11:57 34.58 34.60 34.58 34.60 13.7K
11:58 34.60 34.60 34.60 34.60 1.8K
11:59 34.60 34.60 34.60 34.60 20.4K
12:00 34.60 34.60 34.60 34.60 33.5K
12:01 34.60 34.60 34.59 34.60 21.1K
12:02 34.60 34.60 34.59 34.59 9.0K
12:03 34.58 34.59 34.58 34.59 3.3K
12:04 34.59 34.59 34.58 34.59 4.2K
12:05 34.58 34.58 34.56 34.56 12.4K
12:06 34.56 34.56 34.54 34.55 15.0K
12:07 34.54 34.54 34.53 34.53 6.5K
12:08 34.53 34.54 34.53 34.54 8.9K
12:09 34.54 34.54 34.52 34.52 20.8K
12:10 34.52 34.52 34.52 34.52 5.1K
12:11 34.52 34.52 34.51 34.51 6.8K
12:12 34.51 34.52 34.51 34.52 2.8K
12:13 34.50 34.51 34.50 34.50 17.0K
12:14 34.49 34.50 34.49 34.50 11.2K
12:15 34.49 34.49 34.48 34.49 32.7K
12:16 34.49 34.52 34.49 34.52 20.5K
12:17 34.52 34.53 34.51 34.51 11.4K
12:18 34.51 34.52 34.51 34.52 2.3K
12:19 34.51 34.51 34.50 34.50 10.9K
12:20 34.49 34.49 34.49 34.49 2.7K
12:21 34.50 34.54 34.49 34.54 21.0K
12:22 34.54 34.56 34.54 34.56 7.6K
12:23 34.56 34.57 34.56 34.57 5.6K
12:24 34.57 34.57 34.55 34.55 29.4K
12:25 34.53 34.54 34.53 34.54 15.6K
12:26 34.54 34.54 34.54 34.54 2.9K
12:27 34.54 34.55 34.54 34.55 8.2K
12:28 34.55 34.55 34.52 34.53 10.0K
12:29 34.53 34.53 34.53 34.53 1.6K
12:30 34.53 34.53 34.51 34.51 5.8K
12:31 34.52 34.52 34.51 34.51 5.3K
12:32 34.51 34.53 34.51 34.53 11.1K
12:33 34.53 34.55 34.53 34.55 11.3K
12:34 34.55 34.55 34.55 34.55 1.8K
12:35 34.54 34.54 34.52 34.52 22.7K
12:36 34.52 34.52 34.52 34.52 3.2K
12:37 34.52 34.52 34.52 34.52 2.5K
12:38 34.51 34.52 34.51 34.51 7.3K
12:39 34.52 34.52 34.51 34.51 28.5K
12:40 34.52 34.52 34.52 34.52 8.7K
12:41 34.52 34.52 34.51 34.51 1.9K
12:42 34.51 34.51 34.51 34.51 9.2K
12:43 34.48 34.49 34.48 34.49 53.1K
12:44 34.49 34.50 34.49 34.50 5.0K
12:45 34.50 34.50 34.50 34.50 39.0K
12:46 34.49 34.50 34.49 34.50 46.9K
12:47 34.48 34.48 34.47 34.48 19.9K
12:48 34.48 34.48 34.47 34.47 7.4K
12:49 34.48 34.49 34.47 34.47 57.9K
12:50 34.47 34.47 34.45 34.46 7.1K
12:51 34.46 34.46 34.45 34.46 0.8K
12:52 34.46 34.46 34.46 34.46 28.4K
12:53 34.48 34.48 34.47 34.47 6.9K
12:54 34.47 34.48 34.47 34.47 3.1K
12:55 34.47 34.48 34.47 34.48 3.5K
12:56 34.48 34.48 34.47 34.48 3.1K
12:57 34.48 34.49 34.48 34.49 47.8K
12:58 34.49 34.51 34.49 34.51 7.5K
12:59 34.51 34.51 34.51 34.51 3.4K
13:00 34.50 34.51 34.50 34.51 7.4K
13:01 34.51 34.51 34.51 34.51 3.7K
13:02 34.51 34.53 34.51 34.53 9.9K
13:03 34.53 34.53 34.52 34.53 1.3K
13:04 34.53 34.53 34.53 34.53 1.9K
13:05 34.53 34.54 34.53 34.54 13.3K
13:06 34.54 34.55 34.54 34.55 4.3K
13:07 34.55 34.55 34.54 34.54 15.1K
13:08 34.54 34.55 34.54 34.55 22.6K
13:09 34.55 34.56 34.55 34.55 11.2K
13:10 34.55 34.55 34.54 34.55 8.8K
13:11 34.55 34.55 34.54 34.54 3.3K
13:12 34.54 34.55 34.54 34.55 2.3K
13:13 34.55 34.55 34.54 34.54 7.1K
13:14 34.55 34.56 34.54 34.55 20.1K
13:15 34.56 34.56 34.55 34.56 31.6K
13:16 34.56 34.58 34.56 34.58 8.6K
13:17 34.58 34.58 34.57 34.57 11.6K
13:18 34.57 34.57 34.57 34.57 4.6K
13:19 34.57 34.57 34.57 34.57 2.8K
13:20 34.57 34.59 34.57 34.59 13.2K
13:21 34.59 34.59 34.58 34.59 4.0K
13:22 34.59 34.59 34.58 34.58 21.6K
13:23 34.58 34.58 34.58 34.58 1.9K
13:24 34.58 34.58 34.56 34.56 11.8K
13:25 34.56 34.57 34.55 34.55 12.8K
13:26 34.55 34.56 34.55 34.56 12.4K
13:27 34.57 34.61 34.57 34.61 31.8K
13:28 34.61 34.62 34.61 34.62 7.0K
13:29 34.62 34.62 34.61 34.61 21.4K
13:30 34.61 34.61 34.60 34.60 3.2K
13:31 34.59 34.60 34.59 34.60 10.1K
13:32 34.60 34.61 34.60 34.61 22.4K
13:33 34.61 34.61 34.60 34.60 4.3K
13:34 34.60 34.60 34.57 34.57 10.9K
13:35 34.56 34.57 34.56 34.57 3.1K
13:36 34.57 34.57 34.57 34.57 11.1K
13:37 34.57 34.58 34.57 34.58 1.5K
13:38 34.58 34.58 34.58 34.58 7.6K
13:39 34.58 34.58 34.58 34.58 2.2K
13:40 34.58 34.58 34.58 34.58 2.1K
13:41 34.58 34.59 34.58 34.59 20.3K
13:42 34.58 34.59 34.58 34.59 2.9K
13:43 34.59 34.59 34.59 34.59 3.4K
13:44 34.58 34.59 34.58 34.59 4.9K
13:45 34.58 34.58 34.58 34.58 11.6K
13:46 34.58 34.58 34.58 34.58 5.7K
13:47 34.57 34.59 34.57 34.58 15.0K
13:48 34.58 34.59 34.56 34.56 13.2K
13:49 34.56 34.58 34.56 34.58 32.2K
13:50 34.58 34.58 34.58 34.58 2.4K
13:51 34.58 34.58 34.56 34.56 16.0K
13:52 34.56 34.56 34.55 34.55 12.9K
13:53 34.55 34.56 34.55 34.56 2.5K
13:54 34.56 34.56 34.56 34.56 3.9K
13:55 34.56 34.56 34.55 34.56 30.7K
13:56 34.55 34.58 34.55 34.58 13.3K
13:57 34.58 34.58 34.57 34.58 4.0K
13:58 34.58 34.58 34.57 34.58 1.9K
13:59 34.58 34.58 34.57 34.57 15.9K
14:00 34.58 34.58 34.58 34.58 13.1K
14:01 34.58 34.58 34.58 34.58 2.4K
14:02 34.58 34.58 34.58 34.58 1.3K
14:03 34.58 34.58 34.57 34.57 24.6K
14:04 34.58 34.58 34.57 34.57 3.1K
14:05 34.58 34.58 34.57 34.58 6.0K
14:06 34.57 34.58 34.57 34.58 9.2K
14:07 34.58 34.58 34.57 34.58 6.1K
14:08 34.58 34.58 34.56 34.56 18.5K
14:09 34.56 34.56 34.55 34.55 10.4K
14:10 34.54 34.55 34.53 34.54 8.8K
14:11 34.54 34.54 34.53 34.54 34.4K
14:12 34.53 34.53 34.52 34.52 34.4K
14:13 34.52 34.53 34.52 34.53 4.2K
14:14 34.53 34.53 34.53 34.53 2.2K
14:15 34.53 34.54 34.53 34.54 7.7K
14:16 34.53 34.54 34.53 34.54 2.0K
14:17 34.54 34.54 34.53 34.54 3.1K
14:18 34.54 34.54 34.53 34.54 5.1K
14:19 34.54 34.54 34.54 34.54 5.5K
14:20 34.54 34.54 34.53 34.54 8.4K
14:21 34.54 34.54 34.53 34.53 3.9K
14:22 34.54 34.54 34.53 34.53 3.5K
14:23 34.54 34.54 34.53 34.53 7.8K
14:24 34.54 34.54 34.53 34.53 17.6K
14:25 34.54 34.54 34.53 34.54 7.6K
14:26 34.53 34.54 34.53 34.54 4.5K
14:27 34.54 34.54 34.53 34.53 3.0K
14:28 34.54 34.54 34.53 34.53 5.6K
14:29 34.54 34.55 34.54 34.54 44.1K
14:30 34.54 34.54 34.54 34.54 1.7K
14:31 34.53 34.53 34.52 34.53 19.3K
14:32 34.53 34.53 34.52 34.52 6.5K
14:33 34.53 34.53 34.53 34.53 8.9K
14:34 34.53 34.53 34.53 34.53 5.6K
14:35 34.53 34.53 34.53 34.53 3.2K
14:36 34.52 34.53 34.52 34.52 5.1K
14:37 34.53 34.53 34.52 34.53 2.9K
14:38 34.53 34.53 34.52 34.52 5.2K
14:39 34.52 34.53 34.51 34.51 33.7K
14:40 34.51 34.52 34.51 34.52 22.8K
14:41 34.52 34.52 34.51 34.51 16.5K
14:42 34.51 34.52 34.51 34.51 22.7K
14:43 34.52 34.52 34.52 34.52 3.6K
14:44 34.52 34.52 34.52 34.52 1.6K
14:45 34.52 34.52 34.51 34.51 11.4K
14:46 34.52 34.52 34.51 34.52 4.1K
14:47 34.52 34.52 34.52 34.52 4.5K
14:48 34.52 34.53 34.52 34.53 24.6K
14:49 34.53 34.53 34.52 34.52 15.3K
14:50 34.52 34.52 34.51 34.51 3.0K
14:51 34.51 34.52 34.51 34.52 4.1K
14:52 34.52 34.52 34.52 34.52 14.5K
14:53 34.52 34.52 34.52 34.52 5.1K
14:54 34.52 34.52 34.51 34.51 5.6K
14:55 34.51 34.52 34.51 34.52 2.8K
14:56 34.52 34.52 34.52 34.52 5.1K
14:57 34.52 34.52 34.52 34.52 8.3K
14:58 34.52 34.52 34.51 34.51 6.2K
14:59 34.51 34.52 34.51 34.52 3.3K
15:00 34.52 34.52 34.51 34.51 15.0K
15:01 34.51 34.51 34.50 34.51 22.2K
15:02 34.51 34.51 34.50 34.50 4.6K
15:03 34.51 34.51 34.51 34.51 6.4K
15:04 34.51 34.51 34.50 34.50 3.9K
15:05 34.51 34.51 34.50 34.50 5.2K
15:06 34.51 34.51 34.50 34.51 48.9K
15:07 34.52 34.52 34.50 34.50 188.2K
15:08 34.50 34.51 34.50 34.51 2.1K
15:09 34.51 34.51 34.50 34.50 2.3K
15:10 34.51 34.51 34.50 34.51 76.7K
15:11 34.51 34.52 34.51 34.52 58.5K
15:12 34.52 34.54 34.52 34.54 8.7K
15:13 34.53 34.53 34.53 34.53 17.4K
15:14 34.53 34.53 34.53 34.53 5.0K
15:15 34.53 34.55 34.53 34.55 18.0K
15:16 34.55 34.56 34.55 34.56 10.8K
15:17 34.56 34.56 34.56 34.56 2.3K
15:18 34.56 34.56 34.55 34.55 2.1K
15:19 34.56 34.56 34.55 34.55 3.9K
15:20 34.56 34.56 34.55 34.56 26.6K
15:21 34.56 34.56 34.56 34.56 3.8K
15:22 34.56 34.56 34.56 34.56 11.2K
15:23 34.56 34.56 34.55 34.56 5.0K
15:24 34.56 34.56 34.55 34.56 37.3K
15:25 34.56 34.56 34.56 34.56 14.1K
15:26 34.56 34.59 34.56 34.59 27.6K
15:27 34.59 34.59 34.58 34.59 40.6K
15:28 34.59 34.59 34.59 34.59 22.0K
15:29 34.59 34.59 34.59 34.59 6.5K
15:30 34.58 34.58 34.55 34.55 28.1K
15:31 34.55 34.55 34.55 34.55 3.9K
15:32 34.53 34.53 34.53 34.53 12.2K
15:33 34.53 34.53 34.52 34.52 5.4K
15:34 34.53 34.53 34.52 34.53 61.2K
15:35 34.53 34.53 34.52 34.53 15.2K
15:36 34.53 34.53 34.53 34.53 11.0K
15:37 34.53 34.54 34.53 34.53 20.5K
15:38 34.53 34.53 34.53 34.53 13.2K
15:39 34.53 34.53 34.53 34.53 7.3K
15:40 34.53 34.53 34.52 34.52 4.0K
15:41 34.52 34.53 34.52 34.53 16.8K
15:42 34.53 34.53 34.53 34.53 7.2K
15:43 34.52 34.53 34.52 34.53 45.6K
15:44 34.53 34.53 34.52 34.53 23.6K
15:45 34.52 34.53 34.52 34.53 8.3K
15:46 34.53 34.54 34.53 34.53 50.0K
15:47 34.53 34.54 34.53 34.54 7.4K
15:48 34.56 34.56 34.55 34.55 38.5K
15:49 34.55 34.55 34.54 34.54 9.0K
15:50 34.54 34.55 34.54 34.55 6.4K
15:51 34.53 34.55 34.53 34.54 54.1K
15:52 34.55 34.55 34.53 34.53 13.6K
15:53 34.54 34.54 34.53 34.54 18.9K
15:54 34.52 34.54 34.52 34.54 60.2K
15:55 34.53 34.53 34.52 34.52 83.9K
15:56 34.47 34.47 34.45 34.45 189.9K
15:57 34.47 34.47 34.47 34.47 121.9K
15:58 34.49 34.49 34.47 34.47 134.6K
15:59 34.48 34.48 34.47 34.47 102.3K
16:00 34.47 34.47 34.39 34.45 4,343.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし