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 32.78 33.21 32.74 32.88 162.5K
09:32 32.90 32.98 32.90 32.98 31.5K
09:33 32.97 32.99 32.93 32.93 67.4K
09:34 32.94 32.98 32.94 32.97 35.0K
09:35 32.96 32.99 32.95 32.95 24.1K
09:36 32.97 33.03 32.97 33.02 34.8K
09:37 33.05 33.05 32.99 33.01 18.2K
09:38 32.98 32.98 32.96 32.97 32.3K
09:39 32.97 32.99 32.93 32.95 30.0K
09:40 32.95 32.95 32.88 32.91 37.7K
09:41 32.93 32.95 32.92 32.95 12.0K
09:42 32.93 32.94 32.91 32.94 19.1K
09:43 32.92 32.92 32.92 32.92 24.0K
09:44 32.93 32.95 32.93 32.95 54.7K
09:45 32.95 32.97 32.95 32.97 48.9K
09:46 32.97 32.97 32.94 32.95 37.6K
09:47 32.95 32.98 32.95 32.98 39.6K
09:48 32.97 32.98 32.94 32.98 35.2K
09:49 32.97 32.99 32.97 32.98 32.4K
09:50 32.96 32.96 32.94 32.94 63.4K
09:51 32.93 32.96 32.93 32.96 45.4K
09:52 32.94 32.94 32.92 32.92 16.7K
09:53 32.92 32.93 32.92 32.93 17.3K
09:54 32.93 32.94 32.93 32.93 17.3K
09:55 32.93 32.93 32.91 32.92 28.3K
09:56 32.93 32.93 32.91 32.92 8.0K
09:57 32.93 32.93 32.90 32.91 20.5K
09:58 32.89 32.90 32.89 32.89 8.5K
09:59 32.90 32.90 32.89 32.89 18.1K
10:00 32.89 32.90 32.89 32.90 10.5K
10:01 32.90 32.90 32.87 32.87 28.5K
10:02 32.88 32.88 32.87 32.87 18.0K
10:03 32.85 32.86 32.83 32.83 32.5K
10:04 32.83 32.86 32.82 32.86 62.1K
10:05 32.86 32.87 32.85 32.86 18.2K
10:06 32.86 32.86 32.85 32.85 17.0K
10:07 32.85 32.85 32.84 32.85 16.4K
10:08 32.84 32.84 32.82 32.82 7.3K
10:09 32.81 32.81 32.80 32.80 23.6K
10:10 32.81 32.82 32.79 32.80 36.0K
10:11 32.80 32.81 32.80 32.81 12.7K
10:12 32.81 32.84 32.81 32.84 24.0K
10:13 32.87 32.87 32.85 32.86 156.4K
10:14 32.86 32.87 32.85 32.87 19.0K
10:15 32.86 32.86 32.84 32.84 37.9K
10:16 32.85 32.90 32.85 32.90 25.3K
10:17 32.89 32.91 32.89 32.89 21.1K
10:18 32.92 32.93 32.91 32.91 18.3K
10:19 32.93 32.97 32.93 32.97 57.4K
10:20 32.97 32.98 32.96 32.96 18.4K
10:21 32.97 32.97 32.94 32.95 29.2K
10:22 32.95 32.96 32.95 32.95 13.9K
10:23 32.95 32.96 32.95 32.95 9.8K
10:24 32.96 32.96 32.94 32.95 12.6K
10:25 32.93 32.93 32.92 32.92 10.4K
10:26 32.92 32.92 32.90 32.90 22.2K
10:27 32.88 32.88 32.87 32.87 8.9K
10:28 32.86 32.86 32.85 32.85 8.3K
10:29 32.86 32.86 32.83 32.83 37.1K
10:30 32.84 32.85 32.83 32.83 21.2K
10:31 32.82 32.82 32.81 32.82 7.9K
10:32 32.82 32.82 32.78 32.78 23.3K
10:33 32.79 32.82 32.79 32.81 13.4K
10:34 32.82 32.82 32.81 32.81 17.5K
10:35 32.81 32.83 32.81 32.82 12.9K
10:36 32.83 32.86 32.83 32.86 11.4K
10:37 32.86 32.87 32.85 32.87 12.0K
10:38 32.87 32.87 32.86 32.86 11.0K
10:39 32.86 32.88 32.86 32.88 5.7K
10:40 32.89 32.89 32.87 32.88 12.7K
10:41 32.89 32.90 32.89 32.90 22.8K
10:42 32.90 32.90 32.89 32.89 37.0K
10:43 32.89 32.92 32.89 32.92 28.1K
10:44 32.92 32.94 32.92 32.93 22.9K
10:45 32.93 32.95 32.93 32.94 7.1K
10:46 32.94 32.96 32.94 32.96 10.0K
10:47 32.96 32.98 32.96 32.98 8.9K
10:48 32.98 32.98 32.95 32.95 56.3K
10:49 32.95 32.98 32.95 32.98 38.9K
10:50 32.98 32.98 32.95 32.95 31.8K
10:51 32.93 32.94 32.91 32.91 23.4K
10:52 32.91 32.91 32.90 32.91 8.3K
10:53 32.94 32.94 32.89 32.89 69.1K
10:54 32.89 32.91 32.89 32.91 43.4K
10:55 32.90 32.91 32.89 32.91 12.2K
10:56 32.90 32.90 32.89 32.90 21.9K
10:57 32.90 32.91 32.89 32.91 11.6K
10:58 32.91 32.92 32.89 32.89 19.2K
10:59 32.91 32.92 32.91 32.92 40.3K
11:00 32.92 32.92 32.91 32.91 6.9K
11:01 32.91 32.93 32.90 32.93 19.0K
11:02 32.96 32.99 32.96 32.97 109.9K
11:03 32.96 32.98 32.96 32.98 9.6K
11:04 32.98 33.04 32.98 33.04 68.1K
11:05 33.04 33.04 33.03 33.03 32.3K
11:06 33.04 33.06 33.04 33.06 24.2K
11:07 33.06 33.10 33.06 33.09 70.2K
11:08 33.10 33.10 33.10 33.10 29.9K
11:09 33.10 33.10 33.09 33.09 30.5K
11:10 33.12 33.14 33.11 33.13 23.3K
11:11 33.12 33.12 33.11 33.11 9.1K
11:12 33.12 33.13 33.12 33.13 9.4K
11:13 33.13 33.13 33.10 33.10 38.4K
11:14 33.10 33.10 33.09 33.10 50.6K
11:15 33.08 33.10 33.08 33.10 29.4K
11:16 33.11 33.11 33.10 33.11 23.3K
11:17 33.09 33.10 33.09 33.09 10.3K
11:18 33.09 33.09 33.08 33.08 15.2K
11:19 33.08 33.14 33.08 33.14 11.6K
11:20 33.14 33.15 33.13 33.15 10.4K
11:21 33.15 33.15 33.12 33.12 9.6K
11:22 33.11 33.11 33.10 33.10 8.8K
11:23 33.09 33.11 33.09 33.10 11.0K
11:24 33.10 33.11 33.10 33.10 17.1K
11:25 33.10 33.11 33.10 33.10 8.7K
11:26 33.11 33.11 33.11 33.11 3.3K
11:27 33.10 33.10 33.10 33.10 5.4K
11:28 33.07 33.07 33.04 33.04 133.4K
11:29 33.04 33.04 33.03 33.03 3.3K
11:30 33.03 33.05 33.03 33.04 24.9K
11:31 33.04 33.05 33.04 33.05 10.8K
11:32 33.04 33.06 33.04 33.05 37.8K
11:33 33.04 33.04 33.03 33.04 10.8K
11:34 33.04 33.04 33.04 33.04 10.7K
11:35 33.04 33.04 33.02 33.02 16.2K
11:36 33.03 33.04 33.03 33.03 8.0K
11:37 33.02 33.03 33.02 33.02 8.0K
11:38 33.01 33.02 33.01 33.02 3.4K
11:39 33.02 33.02 32.95 32.95 36.9K
11:40 32.95 32.95 32.94 32.94 6.8K
11:41 32.95 32.95 32.94 32.95 15.5K
11:42 32.95 32.95 32.94 32.94 4.0K
11:43 32.94 32.95 32.92 32.92 18.0K
11:44 32.93 32.94 32.93 32.93 10.0K
11:45 32.93 32.93 32.90 32.90 13.3K
11:46 32.90 32.94 32.90 32.94 10.7K
11:47 32.94 32.96 32.94 32.95 34.3K
11:48 32.96 32.98 32.96 32.98 17.3K
11:49 32.98 32.99 32.97 32.98 42.3K
11:50 33.00 33.01 33.00 33.00 16.0K
11:51 33.01 33.01 32.99 32.99 26.8K
11:52 32.98 33.01 32.98 33.01 51.9K
11:53 33.02 33.04 33.02 33.03 28.4K
11:54 33.03 33.04 33.03 33.04 9.5K
11:55 33.06 33.06 33.04 33.04 33.8K
11:56 33.05 33.05 33.03 33.04 15.3K
11:57 33.02 33.03 33.02 33.02 14.1K
11:58 33.02 33.03 33.00 33.01 43.3K
11:59 33.02 33.02 33.02 33.02 1.8K
12:00 33.02 33.02 33.02 33.02 11.0K
12:01 33.02 33.03 33.01 33.03 11.6K
12:02 33.02 33.04 33.02 33.03 11.4K
12:03 33.02 33.02 33.02 33.02 5.3K
12:04 33.02 33.03 33.02 33.02 5.2K
12:05 33.01 33.02 32.99 32.99 16.8K
12:06 32.99 32.99 32.98 32.98 7.8K
12:07 32.98 32.98 32.97 32.98 28.6K
12:08 32.97 32.97 32.95 32.95 8.1K
12:09 32.95 32.95 32.93 32.93 8.6K
12:10 32.94 32.94 32.90 32.91 27.5K
12:11 32.91 32.91 32.90 32.91 4.1K
12:12 32.91 32.91 32.91 32.91 2.3K
12:13 32.91 32.92 32.90 32.91 15.7K
12:14 32.91 32.91 32.90 32.90 24.9K
12:15 32.90 32.90 32.89 32.89 11.2K
12:16 32.89 32.89 32.89 32.89 2.5K
12:17 32.91 32.94 32.91 32.94 66.0K
12:18 32.94 32.94 32.92 32.92 4.7K
12:19 32.92 32.94 32.92 32.94 24.8K
12:20 32.94 32.95 32.94 32.95 8.1K
12:21 32.95 32.97 32.95 32.97 13.1K
12:22 32.97 32.98 32.97 32.98 5.6K
12:23 32.98 32.99 32.98 32.99 5.7K
12:24 32.98 33.00 32.98 33.00 10.3K
12:25 33.00 33.01 32.99 32.99 127.3K
12:26 32.99 33.00 32.98 32.98 60.1K
12:27 32.98 33.00 32.98 33.00 50.4K
12:28 33.00 33.00 32.95 32.95 81.0K
12:29 32.97 32.98 32.97 32.97 52.7K
12:30 32.97 32.97 32.97 32.97 147.0K
12:31 32.97 32.99 32.97 32.99 11.8K
12:32 32.98 32.98 32.97 32.97 39.9K
12:33 32.96 33.00 32.96 33.00 37.2K
12:34 32.99 33.00 32.99 32.99 16.9K
12:35 33.00 33.00 32.99 33.00 10.6K
12:36 33.00 33.00 33.00 33.00 8.5K
12:37 33.00 33.02 33.00 33.02 33.8K
12:38 33.02 33.02 33.01 33.01 38.2K
12:39 33.00 33.00 33.00 33.00 22.8K
12:40 32.99 32.99 32.98 32.99 15.0K
12:41 32.98 33.02 32.98 33.02 11.7K
12:42 33.02 33.02 33.02 33.02 3.9K
12:43 33.02 33.02 33.00 33.00 14.6K
12:44 33.01 33.01 32.98 32.98 7.1K
12:45 32.97 32.99 32.97 32.99 16.2K
12:46 32.99 33.00 32.98 33.00 28.6K
12:47 33.00 33.00 32.98 32.98 36.8K
12:48 32.98 32.98 32.97 32.98 6.6K
12:49 33.00 33.00 32.98 32.98 14.2K
12:50 32.98 33.00 32.98 33.00 50.8K
12:51 33.00 33.00 32.98 32.98 11.0K
12:52 32.99 33.00 32.99 33.00 7.3K
12:53 33.00 33.00 33.00 33.00 14.5K
12:54 33.00 33.01 33.00 33.01 21.6K
12:55 33.01 33.02 33.01 33.02 13.6K
12:56 33.03 33.03 33.03 33.03 20.7K
12:57 33.03 33.03 33.03 33.03 4.5K
12:58 33.03 33.03 33.02 33.02 16.0K
12:59 33.03 33.03 33.03 33.03 12.3K
13:00 33.03 33.03 33.03 33.03 3.5K
13:01 33.03 33.06 33.03 33.06 16.3K
13:02 33.06 33.07 33.06 33.07 14.0K
13:03 33.07 33.07 33.05 33.05 39.3K
13:04 33.05 33.05 33.04 33.04 1.8K
13:05 33.05 33.05 33.05 33.05 5.6K
13:06 33.05 33.05 33.04 33.05 52.1K
13:07 33.05 33.05 33.04 33.04 15.1K
13:08 33.04 33.04 33.03 33.04 2.9K
13:09 33.04 33.04 33.03 33.03 35.4K
13:10 33.03 33.03 33.02 33.02 49.0K
13:11 33.02 33.02 33.00 33.00 250.0K
13:12 33.00 33.03 33.00 33.03 9.0K
13:13 33.02 33.02 33.01 33.01 72.9K
13:14 33.01 33.03 33.01 33.03 7.7K
13:15 33.04 33.04 33.02 33.03 14.0K
13:16 33.04 33.05 33.04 33.05 8.1K
13:17 33.05 33.07 33.05 33.05 14.7K
13:18 33.05 33.07 33.05 33.07 13.9K
13:19 33.07 33.07 33.05 33.05 11.3K
13:20 33.05 33.05 33.05 33.05 2.9K
13:21 33.05 33.06 33.05 33.05 8.4K
13:22 33.06 33.06 33.06 33.06 7.5K
13:23 33.06 33.07 33.06 33.07 6.8K
13:24 33.07 33.07 33.06 33.06 14.9K
13:25 33.06 33.06 33.05 33.06 7.8K
13:26 33.05 33.06 33.05 33.06 10.4K
13:27 33.06 33.07 33.06 33.06 10.0K
13:28 33.06 33.06 33.06 33.06 27.4K
13:29 33.04 33.05 33.04 33.05 2.3K
13:30 33.05 33.05 33.04 33.04 13.2K
13:31 33.04 33.04 33.03 33.03 10.2K
13:32 33.02 33.03 33.02 33.03 15.9K
13:33 33.03 33.03 33.03 33.03 7.9K
13:34 33.04 33.04 33.02 33.02 11.0K
13:35 33.02 33.03 33.02 33.03 2.4K
13:36 33.03 33.03 33.03 33.03 4.1K
13:37 33.03 33.03 33.02 33.03 11.7K
13:38 33.03 33.03 33.03 33.03 19.0K
13:39 33.03 33.04 33.03 33.03 17.5K
13:40 33.03 33.03 33.02 33.02 14.2K
13:41 33.02 33.03 33.02 33.03 6.8K
13:42 33.03 33.03 33.03 33.03 4.6K
13:43 33.02 33.02 33.02 33.02 17.6K
13:44 33.02 33.02 33.01 33.01 4.8K
13:45 33.01 33.02 33.01 33.02 4.9K
13:46 33.02 33.02 33.01 33.01 30.7K
13:47 33.02 33.03 33.02 33.02 13.0K
13:48 33.03 33.03 33.01 33.02 20.1K
13:49 33.02 33.02 33.00 33.00 11.6K
13:50 33.01 33.01 33.00 33.01 2.6K
13:51 33.01 33.01 33.01 33.01 5.8K
13:52 33.01 33.01 33.01 33.01 11.5K
13:53 33.02 33.02 33.02 33.02 1.8K
13:54 33.02 33.02 33.00 33.00 90.0K
13:55 33.00 33.00 33.00 33.00 6.5K
13:56 33.00 33.01 33.00 33.01 4.5K
13:57 33.01 33.01 33.00 33.01 3.4K
13:58 33.01 33.01 33.01 33.01 2.8K
13:59 33.00 33.01 33.00 33.01 18.0K
14:00 33.00 33.01 33.00 33.01 2.7K
14:01 33.01 33.01 32.99 32.99 18.7K
14:02 32.99 33.00 32.99 33.00 21.0K
14:03 33.00 33.00 33.00 33.00 4.8K
14:04 33.00 33.00 33.00 33.00 4.8K
14:05 33.00 33.00 33.00 33.00 5.1K
14:06 33.00 33.02 33.00 33.00 72.5K
14:07 33.01 33.03 33.01 33.03 17.8K
14:08 33.03 33.03 33.02 33.02 10.6K
14:09 33.01 33.02 33.01 33.02 11.3K
14:10 33.02 33.02 33.01 33.02 2.5K
14:11 33.02 33.02 33.02 33.02 3.2K
14:12 33.02 33.02 33.01 33.01 28.4K
14:13 33.01 33.02 33.01 33.02 19.9K
14:14 33.02 33.03 33.02 33.03 7.0K
14:15 33.03 33.04 33.03 33.04 8.6K
14:16 33.04 33.05 33.04 33.05 7.3K
14:17 33.04 33.04 33.02 33.02 26.2K
14:18 33.02 33.03 33.02 33.02 15.5K
14:19 33.02 33.03 33.02 33.03 9.9K
14:20 33.03 33.03 33.03 33.03 1.9K
14:21 33.03 33.03 33.01 33.02 13.4K
14:22 33.02 33.02 33.00 33.00 49.3K
14:23 33.00 33.00 33.00 33.00 3.6K
14:24 33.00 33.00 33.00 33.00 4.1K
14:25 33.00 33.00 32.99 32.99 51.6K
14:26 32.98 32.99 32.98 32.99 33.5K
14:27 32.99 32.99 32.97 32.97 14.9K
14:28 32.98 32.98 32.97 32.98 6.2K
14:29 32.98 32.98 32.96 32.97 13.3K
14:30 32.97 32.97 32.96 32.97 26.2K
14:31 32.96 32.97 32.96 32.97 16.1K
14:32 32.98 32.98 32.97 32.98 16.8K
14:33 32.98 32.98 32.98 32.98 8.3K
14:34 32.98 32.98 32.98 32.98 17.8K
14:35 32.98 33.00 32.98 33.00 25.0K
14:36 33.00 33.01 33.00 33.00 6.6K
14:37 33.01 33.02 33.01 33.02 5.7K
14:38 33.02 33.02 33.00 33.01 29.6K
14:39 33.01 33.01 33.01 33.01 1.7K
14:40 33.01 33.01 33.00 33.01 5.7K
14:41 33.02 33.02 32.99 33.00 31.0K
14:42 33.00 33.00 32.99 32.99 23.0K
14:43 32.99 33.00 32.99 33.00 23.3K
14:44 33.00 33.00 33.00 33.00 9.2K
14:45 32.99 33.00 32.99 33.00 1.6K
14:46 33.00 33.00 33.00 33.00 4.1K
14:47 33.00 33.00 33.00 33.00 3.9K
14:48 33.00 33.00 32.98 32.99 12.4K
14:49 32.99 33.01 32.99 33.01 107.6K
14:50 33.02 33.02 32.99 32.99 116.5K
14:51 32.99 33.00 32.98 32.98 28.9K
14:52 32.98 32.99 32.97 32.99 19.8K
14:53 32.99 32.99 32.95 32.95 90.6K
14:54 32.95 32.95 32.94 32.95 10.2K
14:55 32.95 32.95 32.94 32.95 21.1K
14:56 32.95 32.95 32.94 32.94 156.6K
14:57 32.94 32.94 32.94 32.94 17.6K
14:58 32.94 32.94 32.94 32.94 5.9K
14:59 32.94 32.94 32.94 32.94 4.5K
15:00 32.94 32.94 32.93 32.94 6.9K
15:01 32.93 32.93 32.92 32.93 26.6K
15:02 32.91 32.91 32.89 32.90 52.9K
15:03 32.90 32.90 32.89 32.90 9.9K
15:04 32.90 32.90 32.89 32.89 18.6K
15:05 32.89 32.89 32.89 32.89 4.2K
15:06 32.89 32.89 32.88 32.88 24.5K
15:07 32.87 32.89 32.87 32.89 8.2K
15:08 32.89 32.91 32.89 32.91 10.0K
15:09 32.90 32.90 32.90 32.90 62.0K
15:10 32.90 32.91 32.90 32.91 16.4K
15:11 32.91 32.91 32.91 32.91 2.1K
15:12 32.91 32.91 32.90 32.90 16.8K
15:13 32.90 32.90 32.90 32.90 12.4K
15:14 32.90 32.90 32.89 32.90 28.6K
15:15 32.90 32.91 32.89 32.90 16.0K
15:16 32.90 32.90 32.88 32.90 20.1K
15:17 32.90 32.91 32.90 32.91 6.8K
15:18 32.91 32.92 32.91 32.91 25.4K
15:19 32.91 32.91 32.91 32.91 5.3K
15:20 32.90 32.91 32.90 32.91 20.0K
15:21 32.90 32.90 32.90 32.90 11.8K
15:22 32.90 32.90 32.90 32.90 17.5K
15:23 32.90 32.92 32.90 32.92 11.2K
15:24 32.92 32.93 32.92 32.93 26.4K
15:25 32.93 32.94 32.93 32.94 26.8K
15:26 32.94 32.94 32.94 32.94 15.6K
15:27 32.94 32.94 32.94 32.94 7.6K
15:28 32.94 32.94 32.92 32.92 25.8K
15:29 32.92 32.94 32.92 32.94 12.9K
15:30 32.94 32.94 32.94 32.94 9.2K
15:31 32.94 32.94 32.93 32.93 25.0K
15:32 32.92 32.92 32.91 32.91 21.7K
15:33 32.92 32.94 32.92 32.94 20.3K
15:34 32.95 32.96 32.95 32.96 39.5K
15:35 32.96 32.96 32.96 32.96 7.7K
15:36 32.96 32.96 32.95 32.95 18.6K
15:37 32.95 32.95 32.95 32.95 10.0K
15:38 32.95 32.95 32.95 32.95 7.0K
15:39 32.96 32.96 32.94 32.94 46.2K
15:40 32.95 32.95 32.95 32.95 22.5K
15:41 32.95 32.97 32.95 32.97 107.0K
15:42 32.96 32.96 32.96 32.96 15.0K
15:43 32.96 32.97 32.96 32.96 17.9K
15:44 32.96 32.96 32.96 32.96 22.6K
15:45 32.96 32.96 32.96 32.96 16.0K
15:46 32.96 32.96 32.96 32.96 31.1K
15:47 32.96 32.96 32.94 32.95 31.8K
15:48 32.95 32.95 32.93 32.93 48.4K
15:49 32.94 32.95 32.94 32.95 25.7K
15:50 32.95 32.96 32.95 32.95 40.9K
15:51 32.96 32.97 32.96 32.96 33.0K
15:52 32.96 32.96 32.95 32.96 20.4K
15:53 32.96 32.98 32.96 32.97 70.8K
15:54 32.97 32.97 32.97 32.97 35.6K
15:55 32.95 32.97 32.95 32.96 130.2K
15:56 32.92 32.93 32.92 32.93 177.3K
15:57 32.92 32.94 32.92 32.94 88.9K
15:58 32.94 32.95 32.94 32.95 86.3K
15:59 32.95 32.96 32.95 32.96 167.0K
16:00 32.96 32.97 32.76 32.93 2,770.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし