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 33.25 33.48 33.08 33.08 162.0K
09:32 33.08 33.17 33.00 33.17 72.7K
09:33 33.16 33.17 33.15 33.15 11.5K
09:34 33.14 33.18 33.13 33.18 25.2K
09:35 33.22 33.24 33.19 33.19 20.8K
09:36 33.17 33.21 33.17 33.18 21.9K
09:37 33.16 33.16 33.13 33.13 6.0K
09:38 33.16 33.16 33.13 33.13 13.5K
09:39 33.13 33.15 33.13 33.13 12.7K
09:40 33.12 33.16 33.12 33.15 14.7K
09:41 33.13 33.16 33.13 33.16 17.4K
09:42 33.16 33.18 33.16 33.17 22.0K
09:43 33.18 33.19 33.18 33.19 17.9K
09:44 33.17 33.17 33.11 33.11 13.1K
09:45 33.11 33.11 33.10 33.11 10.7K
09:46 33.11 33.12 33.10 33.10 7.1K
09:47 33.08 33.10 33.07 33.10 24.5K
09:48 33.06 33.12 33.06 33.12 18.8K
09:49 33.12 33.13 33.12 33.13 20.2K
09:50 33.14 33.14 33.14 33.14 20.0K
09:51 33.12 33.16 33.12 33.16 32.5K
09:52 33.16 33.16 33.12 33.12 8.9K
09:53 33.12 33.13 33.10 33.10 18.1K
09:54 33.12 33.14 33.10 33.14 18.0K
09:55 33.13 33.14 33.13 33.13 19.0K
09:56 33.13 33.13 33.12 33.12 14.3K
09:57 33.13 33.14 33.12 33.14 20.6K
09:58 33.14 33.17 33.14 33.17 11.6K
09:59 33.18 33.18 33.13 33.15 18.9K
10:00 33.14 33.15 33.11 33.11 13.5K
10:01 33.12 33.16 33.12 33.16 29.8K
10:02 33.15 33.16 33.14 33.14 34.4K
10:03 33.17 33.17 33.16 33.16 27.5K
10:04 33.15 33.16 33.15 33.15 26.0K
10:05 33.15 33.20 33.15 33.20 31.5K
10:06 33.19 33.23 33.19 33.20 39.5K
10:07 33.19 33.20 33.18 33.20 29.0K
10:08 33.20 33.23 33.20 33.23 34.2K
10:09 33.21 33.21 33.17 33.17 14.4K
10:10 33.16 33.16 33.14 33.14 7.3K
10:11 33.14 33.15 33.12 33.12 14.0K
10:12 33.12 33.12 33.10 33.10 11.3K
10:13 33.10 33.10 33.10 33.10 6.7K
10:14 33.10 33.13 33.10 33.13 16.1K
10:15 33.13 33.13 33.10 33.10 15.6K
10:16 33.12 33.15 33.12 33.15 19.6K
10:17 33.15 33.16 33.14 33.14 25.7K
10:18 33.13 33.14 33.12 33.14 15.1K
10:19 33.14 33.14 33.13 33.14 15.7K
10:20 33.13 33.14 33.13 33.14 7.6K
10:21 33.12 33.13 33.12 33.12 15.4K
10:22 33.13 33.14 33.11 33.12 24.5K
10:23 33.12 33.14 33.11 33.11 18.1K
10:24 33.11 33.12 33.11 33.12 2.6K
10:25 33.12 33.14 33.12 33.14 11.5K
10:26 33.12 33.13 33.10 33.10 15.2K
10:27 33.12 33.13 33.11 33.13 11.8K
10:28 33.13 33.15 33.13 33.15 19.0K
10:29 33.15 33.15 33.15 33.15 3.5K
10:30 33.15 33.16 33.15 33.15 13.3K
10:31 33.15 33.18 33.15 33.18 11.9K
10:32 33.17 33.20 33.17 33.20 8.9K
10:33 33.21 33.21 33.20 33.20 11.0K
10:34 33.20 33.22 33.20 33.22 4.7K
10:35 33.22 33.24 33.22 33.23 9.8K
10:36 33.23 33.24 33.23 33.23 14.9K
10:37 33.23 33.23 33.22 33.23 7.1K
10:38 33.23 33.23 33.23 33.23 2.2K
10:39 33.24 33.24 33.23 33.23 20.1K
10:40 33.23 33.23 33.20 33.21 22.9K
10:41 33.22 33.22 33.21 33.22 11.8K
10:42 33.22 33.22 33.21 33.22 1.3K
10:43 33.22 33.22 33.22 33.22 25.4K
10:44 33.22 33.23 33.21 33.21 15.7K
10:45 33.21 33.21 33.18 33.18 11.8K
10:46 33.19 33.19 33.18 33.18 13.6K
10:47 33.18 33.18 33.18 33.18 10.8K
10:48 33.20 33.20 33.19 33.19 18.3K
10:49 33.18 33.23 33.18 33.23 8.3K
10:50 33.23 33.25 33.23 33.25 12.9K
10:51 33.26 33.26 33.25 33.25 14.4K
10:52 33.25 33.26 33.25 33.26 3.7K
10:53 33.27 33.27 33.24 33.24 23.8K
10:54 33.24 33.25 33.22 33.22 475.1K
10:55 33.22 33.22 33.22 33.22 5.3K
10:56 33.22 33.24 33.22 33.22 13.3K
10:57 33.22 33.22 33.22 33.22 2.7K
10:58 33.22 33.25 33.22 33.25 10.9K
10:59 33.25 33.25 33.24 33.24 8.4K
11:00 33.22 33.22 33.21 33.21 5.6K
11:01 33.19 33.19 33.15 33.15 20.8K
11:02 33.16 33.16 33.14 33.15 22.0K
11:03 33.15 33.15 33.14 33.14 12.9K
11:04 33.14 33.14 33.14 33.14 1.3K
11:05 33.14 33.14 33.13 33.13 31.6K
11:06 33.13 33.13 33.13 33.13 11.0K
11:07 33.13 33.13 33.12 33.13 7.0K
11:08 33.13 33.14 33.13 33.14 4.2K
11:09 33.15 33.15 33.14 33.15 33.3K
11:10 33.13 33.15 33.13 33.15 26.5K
11:11 33.14 33.16 33.14 33.16 8.8K
11:12 33.16 33.16 33.13 33.13 18.4K
11:13 33.16 33.17 33.15 33.17 12.5K
11:14 33.17 33.17 33.17 33.17 3.1K
11:15 33.17 33.17 33.16 33.16 9.4K
11:16 33.16 33.17 33.14 33.14 36.7K
11:17 33.14 33.14 33.12 33.12 11.0K
11:18 33.13 33.14 33.12 33.12 19.8K
11:19 33.11 33.11 33.10 33.10 9.8K
11:20 33.10 33.10 33.09 33.10 5.8K
11:21 33.10 33.11 33.09 33.09 32.0K
11:22 33.09 33.09 33.08 33.09 16.0K
11:23 33.09 33.09 33.06 33.06 9.0K
11:24 33.07 33.07 33.06 33.06 3.6K
11:25 33.06 33.07 33.05 33.05 21.1K
11:26 33.04 33.04 33.03 33.04 21.1K
11:27 33.04 33.04 33.03 33.03 7.4K
11:28 33.02 33.02 33.01 33.01 25.0K
11:29 33.00 33.01 33.00 33.00 29.8K
11:30 33.00 33.04 33.00 33.04 22.9K
11:31 33.04 33.05 33.04 33.05 9.5K
11:32 33.05 33.05 33.04 33.05 4.6K
11:33 33.05 33.06 33.04 33.06 8.0K
11:34 33.06 33.06 33.05 33.06 4.0K
11:35 33.06 33.06 33.05 33.05 7.8K
11:36 33.05 33.05 33.04 33.04 15.7K
11:37 33.05 33.05 33.02 33.02 14.4K
11:38 33.02 33.02 33.02 33.02 11.0K
11:39 33.03 33.03 33.02 33.02 7.8K
11:40 33.01 33.03 33.01 33.03 17.8K
11:41 33.03 33.03 33.02 33.02 6.3K
11:42 33.02 33.02 33.01 33.02 6.2K
11:43 33.02 33.02 33.01 33.02 7.7K
11:44 33.02 33.02 33.02 33.02 7.6K
11:45 33.02 33.02 33.00 33.01 14.8K
11:46 33.01 33.02 33.01 33.02 12.8K
11:47 33.01 33.01 33.00 33.00 22.1K
11:48 33.00 33.01 32.98 32.98 14.0K
11:49 32.99 32.99 32.99 32.99 9.7K
11:50 33.00 33.00 33.00 33.00 5.9K
11:51 33.01 33.02 33.00 33.00 21.5K
11:52 33.00 33.03 33.00 33.03 13.9K
11:53 33.04 33.04 33.04 33.04 4.7K
11:54 33.05 33.06 33.03 33.03 50.3K
11:55 33.03 33.04 33.03 33.04 11.9K
11:56 32.99 33.00 32.98 32.98 47.5K
11:57 32.98 32.99 32.97 32.99 17.1K
11:58 32.99 32.99 32.99 32.99 3.8K
11:59 32.99 32.99 32.97 32.98 8.2K
12:00 32.98 32.98 32.97 32.97 12.3K
12:01 32.97 32.98 32.96 32.98 18.2K
12:02 32.98 32.99 32.98 32.99 8.0K
12:03 32.99 32.99 32.98 32.99 3.2K
12:04 32.99 33.00 32.99 33.00 26.0K
12:05 33.00 33.00 32.99 33.00 5.5K
12:06 33.00 33.01 33.00 33.01 7.7K
12:07 33.01 33.02 33.01 33.02 12.9K
12:08 33.01 33.02 33.01 33.02 6.7K
12:09 33.02 33.03 33.02 33.03 6.2K
12:10 33.03 33.03 33.03 33.03 6.1K
12:11 33.03 33.03 33.03 33.03 10.1K
12:12 33.04 33.04 33.04 33.04 15.4K
12:13 33.04 33.05 33.04 33.05 7.6K
12:14 33.05 33.06 33.05 33.06 1.8K
12:15 33.06 33.06 33.06 33.06 9.8K
12:16 33.06 33.07 33.06 33.07 13.8K
12:17 33.07 33.08 33.07 33.08 6.6K
12:18 33.08 33.08 33.07 33.07 23.8K
12:19 33.07 33.07 33.06 33.06 3.5K
12:20 33.06 33.06 33.03 33.03 15.9K
12:21 33.03 33.04 33.03 33.03 3.2K
12:22 33.03 33.04 33.03 33.04 24.9K
12:23 33.05 33.05 33.03 33.03 7.7K
12:24 33.03 33.04 33.03 33.03 1.8K
12:25 33.03 33.04 33.03 33.04 2.1K
12:26 33.04 33.04 33.04 33.04 8.4K
12:27 33.04 33.04 33.03 33.03 6.1K
12:28 33.03 33.03 33.02 33.02 2.1K
12:29 33.03 33.03 33.02 33.02 5.2K
12:30 33.02 33.02 33.01 33.01 14.1K
12:31 33.01 33.03 33.01 33.03 27.0K
12:32 33.03 33.03 33.02 33.02 6.2K
12:33 33.02 33.02 33.01 33.01 9.6K
12:34 33.02 33.02 33.01 33.02 5.9K
12:35 33.00 33.00 32.99 32.99 11.6K
12:36 33.00 33.00 32.97 32.97 21.7K
12:37 32.97 32.97 32.97 32.97 2.4K
12:38 32.97 32.97 32.95 32.95 15.8K
12:39 32.95 32.96 32.95 32.96 34.3K
12:40 32.96 32.96 32.95 32.96 2.7K
12:41 32.95 32.98 32.95 32.98 25.6K
12:42 32.99 32.99 32.97 32.99 32.5K
12:43 32.99 33.00 32.99 33.00 7.1K
12:44 33.00 33.00 32.99 33.00 4.2K
12:45 33.00 33.01 33.00 33.01 12.7K
12:46 33.00 33.01 33.00 33.01 2.6K
12:47 33.00 33.01 33.00 33.01 7.2K
12:48 33.01 33.01 33.01 33.01 8.6K
12:49 33.01 33.01 32.99 32.99 45.6K
12:50 32.99 32.99 32.98 32.99 5.3K
12:51 32.99 33.00 32.99 33.00 32.4K
12:52 33.01 33.01 33.01 33.01 13.0K
12:53 33.00 33.01 33.00 33.01 14.4K
12:54 33.02 33.02 33.02 33.02 3.8K
12:55 33.02 33.02 33.00 33.01 11.8K
12:56 33.02 33.03 33.02 33.03 20.8K
12:57 33.03 33.03 33.03 33.03 1.9K
12:58 33.03 33.03 33.02 33.03 18.5K
12:59 33.03 33.04 33.02 33.02 9.0K
13:00 33.02 33.03 33.02 33.03 6.4K
13:01 33.03 33.03 33.02 33.03 10.3K
13:02 33.04 33.05 33.04 33.05 14.0K
13:03 33.05 33.05 33.03 33.03 14.8K
13:04 33.04 33.04 33.04 33.04 3.2K
13:05 33.03 33.04 33.03 33.04 14.6K
13:06 33.03 33.03 33.03 33.03 11.4K
13:07 33.03 33.05 33.02 33.05 15.2K
13:08 33.05 33.05 33.05 33.05 5.4K
13:09 33.05 33.06 33.05 33.06 4.8K
13:10 33.06 33.07 33.06 33.07 11.0K
13:11 33.05 33.05 33.04 33.04 18.1K
13:12 33.01 33.01 32.99 32.99 520.5K
13:13 32.99 32.99 32.97 32.97 15.8K
13:14 32.96 32.96 32.96 32.96 2.6K
13:15 32.96 32.97 32.96 32.97 4.0K
13:16 32.97 32.97 32.96 32.96 4.0K
13:17 32.96 32.97 32.96 32.97 3.3K
13:18 32.96 32.97 32.96 32.97 4.2K
13:19 32.97 32.97 32.96 32.97 41.2K
13:20 32.97 32.99 32.97 32.99 34.5K
13:21 32.99 32.99 32.99 32.99 4.7K
13:22 32.99 33.01 32.99 33.00 13.5K
13:23 33.01 33.05 33.01 33.05 12.0K
13:24 33.05 33.05 33.03 33.03 22.2K
13:25 33.03 33.03 33.03 33.03 12.9K
13:26 33.03 33.05 33.03 33.05 19.9K
13:27 33.05 33.05 33.02 33.02 13.5K
13:28 33.02 33.02 33.01 33.02 12.9K
13:29 33.02 33.02 33.02 33.02 3.4K
13:30 33.01 33.02 33.01 33.02 14.5K
13:31 33.02 33.02 33.02 33.02 18.9K
13:32 33.01 33.01 33.00 33.01 6.8K
13:33 33.01 33.01 33.00 33.00 9.1K
13:34 33.00 33.00 33.00 33.00 26.9K
13:35 33.00 33.00 33.00 33.00 20.6K
13:36 33.00 33.00 33.00 33.00 10.7K
13:37 32.98 32.99 32.98 32.99 20.9K
13:38 32.99 33.00 32.99 33.00 9.9K
13:39 33.00 33.00 32.99 33.00 8.5K
13:40 33.00 33.00 33.00 33.00 10.4K
13:41 33.00 33.00 32.99 32.99 4.1K
13:42 32.99 33.00 32.99 33.00 18.0K
13:43 33.00 33.00 33.00 33.00 11.8K
13:44 32.99 33.00 32.99 33.00 8.0K
13:45 33.00 33.00 33.00 33.00 37.4K
13:46 33.00 33.00 33.00 33.00 2.7K
13:47 33.00 33.00 33.00 33.00 28.4K
13:48 33.00 33.00 33.00 33.00 9.2K
13:49 33.00 33.00 33.00 33.00 73.8K
13:50 33.00 33.02 33.00 33.01 188.5K
13:51 33.01 33.03 33.01 33.03 34.1K
13:52 33.03 33.05 33.03 33.05 24.9K
13:53 33.05 33.05 33.04 33.04 8.4K
13:54 33.05 33.05 33.03 33.04 13.2K
13:55 33.04 33.04 33.02 33.03 39.5K
13:56 33.03 33.03 33.03 33.03 3.4K
13:57 33.03 33.03 33.03 33.03 5.4K
13:58 33.02 33.02 32.99 32.99 38.5K
13:59 32.99 33.00 32.97 32.97 30.6K
14:00 32.97 33.00 32.97 33.00 29.3K
14:01 33.00 33.00 32.99 32.99 24.0K
14:02 32.99 33.00 32.99 33.00 29.0K
14:03 32.99 33.00 32.98 32.98 17.8K
14:04 32.98 32.98 32.97 32.97 17.9K
14:05 32.97 32.98 32.97 32.98 7.9K
14:06 32.95 32.96 32.95 32.95 19.6K
14:07 32.95 32.95 32.94 32.95 27.9K
14:08 32.95 32.97 32.95 32.97 16.8K
14:09 32.96 32.97 32.96 32.97 3.2K
14:10 32.97 32.98 32.97 32.98 12.1K
14:11 32.98 32.98 32.98 32.98 6.1K
14:12 32.97 32.97 32.96 32.96 13.7K
14:13 32.96 32.97 32.96 32.96 3.7K
14:14 32.97 32.97 32.95 32.95 15.3K
14:15 32.97 32.97 32.96 32.96 51.9K
14:16 32.96 32.96 32.95 32.95 19.4K
14:17 32.95 32.95 32.94 32.95 1.9K
14:18 32.95 32.95 32.94 32.94 3.3K
14:19 32.94 32.94 32.94 32.94 27.2K
14:20 32.94 32.95 32.94 32.94 5.7K
14:21 32.95 32.95 32.94 32.94 2.5K
14:22 32.95 32.95 32.94 32.95 5.3K
14:23 32.95 32.95 32.94 32.95 10.2K
14:24 32.95 32.95 32.94 32.94 5.1K
14:25 32.95 32.95 32.95 32.95 11.7K
14:26 32.94 32.95 32.94 32.94 21.2K
14:27 32.94 32.94 32.94 32.94 16.5K
14:28 32.94 32.94 32.93 32.93 24.1K
14:29 32.93 32.93 32.92 32.93 8.4K
14:30 32.93 32.93 32.92 32.93 8.6K
14:31 32.93 32.93 32.92 32.93 10.8K
14:32 32.92 32.93 32.91 32.91 28.9K
14:33 32.91 32.92 32.89 32.89 47.8K
14:34 32.90 32.90 32.90 32.90 32.1K
14:35 32.90 32.90 32.89 32.90 7.6K
14:36 32.90 32.90 32.89 32.90 8.5K
14:37 32.90 32.90 32.90 32.90 11.1K
14:38 32.90 32.90 32.89 32.89 50.2K
14:39 32.90 32.90 32.89 32.90 24.0K
14:40 32.90 32.90 32.90 32.90 3.0K
14:41 32.89 32.89 32.89 32.89 26.6K
14:42 32.88 32.89 32.88 32.89 5.0K
14:43 32.89 32.89 32.89 32.89 6.3K
14:44 32.89 32.89 32.88 32.88 32.2K
14:45 32.88 32.88 32.87 32.88 26.8K
14:46 32.87 32.88 32.86 32.87 15.1K
14:47 32.87 32.87 32.86 32.86 4.3K
14:48 32.87 32.87 32.86 32.86 2.7K
14:49 32.86 32.87 32.86 32.87 4.9K
14:50 32.87 32.87 32.87 32.87 3.3K
14:51 32.87 32.87 32.87 32.87 17.6K
14:52 32.88 32.89 32.88 32.89 39.9K
14:53 32.89 32.89 32.88 32.88 23.3K
14:54 32.88 32.89 32.88 32.89 26.9K
14:55 32.90 32.91 32.90 32.91 23.5K
14:56 32.91 32.92 32.91 32.92 22.9K
14:57 32.92 32.94 32.92 32.94 44.7K
14:58 32.94 32.96 32.94 32.96 18.5K
14:59 32.95 32.95 32.95 32.95 11.2K
15:00 32.95 32.97 32.95 32.96 25.2K
15:01 32.96 32.96 32.94 32.94 17.1K
15:02 32.94 32.94 32.94 32.94 3.8K
15:03 32.94 32.96 32.94 32.96 26.4K
15:04 32.96 32.97 32.96 32.97 12.0K
15:05 32.96 32.97 32.96 32.96 22.6K
15:06 32.96 32.96 32.94 32.94 20.9K
15:07 32.94 32.94 32.93 32.94 4.2K
15:08 32.93 32.93 32.92 32.93 40.0K
15:09 32.92 32.93 32.91 32.93 28.8K
15:10 32.93 32.93 32.92 32.93 7.2K
15:11 32.93 32.93 32.93 32.93 6.7K
15:12 32.93 32.93 32.91 32.91 51.3K
15:13 32.89 32.89 32.88 32.89 61.5K
15:14 32.89 32.89 32.88 32.89 1.3K
15:15 32.90 32.90 32.90 32.90 21.5K
15:16 32.90 32.91 32.90 32.91 12.4K
15:17 32.89 32.92 32.89 32.92 172.5K
15:18 32.93 32.93 32.92 32.92 70.7K
15:19 32.92 32.93 32.92 32.93 25.2K
15:20 32.94 32.94 32.94 32.94 36.7K
15:21 32.94 32.94 32.92 32.94 22.2K
15:22 32.94 32.95 32.94 32.95 11.3K
15:23 32.94 32.94 32.92 32.92 27.1K
15:24 32.93 32.94 32.92 32.94 17.0K
15:25 32.94 32.95 32.94 32.95 7.6K
15:26 32.94 32.95 32.94 32.94 17.6K
15:27 32.95 32.95 32.95 32.95 10.4K
15:28 32.95 32.95 32.94 32.94 15.7K
15:29 32.94 32.94 32.93 32.93 16.5K
15:30 32.94 32.95 32.94 32.94 40.4K
15:31 32.93 32.94 32.93 32.93 15.8K
15:32 32.93 32.94 32.93 32.94 13.7K
15:33 32.95 32.97 32.94 32.97 43.8K
15:34 32.97 32.99 32.97 32.98 59.9K
15:35 32.99 32.99 32.99 32.99 14.6K
15:36 32.99 33.01 32.99 33.01 96.0K
15:37 32.99 33.00 32.99 32.99 36.2K
15:38 32.99 32.99 32.98 32.98 25.8K
15:39 32.98 32.98 32.96 32.96 20.9K
15:40 32.96 32.96 32.95 32.95 6.1K
15:41 32.95 32.96 32.94 32.96 27.9K
15:42 32.96 32.96 32.94 32.94 44.2K
15:43 32.94 32.94 32.93 32.94 8.4K
15:44 32.94 32.94 32.93 32.94 19.7K
15:45 32.94 32.94 32.94 32.94 6.9K
15:46 32.94 32.95 32.94 32.95 66.0K
15:47 32.95 32.95 32.95 32.95 31.4K
15:48 32.96 32.96 32.95 32.96 24.6K
15:49 32.96 32.97 32.96 32.97 24.6K
15:50 32.97 32.97 32.97 32.97 33.0K
15:51 32.97 32.97 32.95 32.95 77.8K
15:52 32.96 32.98 32.96 32.98 34.2K
15:53 32.98 32.98 32.92 32.94 121.6K
15:54 32.94 32.94 32.89 32.91 81.4K
15:55 32.91 32.91 32.91 32.91 158.3K
15:56 32.93 32.96 32.93 32.96 149.1K
15:57 32.96 32.97 32.96 32.97 105.7K
15:58 32.95 32.96 32.94 32.94 285.8K
15:59 32.95 32.95 32.94 32.94 138.5K
16:00 32.94 32.97 32.87 32.94 3,727.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし