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 32.81 32.94 32.71 32.85 488.2K
09:32 32.85 32.95 32.85 32.95 21.7K
09:33 32.83 32.91 32.83 32.90 14.5K
09:34 32.90 32.91 32.90 32.90 5.7K
09:35 32.92 32.99 32.92 32.99 21.0K
09:36 32.99 33.00 32.99 33.00 8.1K
09:37 33.00 33.01 33.00 33.01 17.6K
09:38 33.02 33.02 32.99 32.99 12.4K
09:39 32.99 32.99 32.96 32.96 21.6K
09:40 32.95 32.96 32.93 32.93 15.7K
09:41 32.94 32.95 32.93 32.94 13.8K
09:42 32.94 32.95 32.94 32.94 8.5K
09:43 32.92 32.92 32.90 32.90 2.2K
09:44 32.92 32.94 32.92 32.93 12.9K
09:45 32.93 32.93 32.90 32.90 7.1K
09:46 32.91 32.94 32.91 32.94 6.7K
09:47 32.93 32.96 32.93 32.96 11.0K
09:48 32.96 32.96 32.95 32.96 6.2K
09:49 32.97 33.01 32.95 33.01 31.6K
09:50 33.01 33.01 33.00 33.01 18.8K
09:51 33.01 33.06 33.01 33.05 15.2K
09:52 33.05 33.05 33.04 33.04 6.7K
09:53 33.03 33.06 33.02 33.02 34.7K
09:54 33.01 33.03 33.01 33.02 14.7K
09:55 33.02 33.02 32.98 32.99 11.0K
09:56 32.99 32.99 32.98 32.98 8.1K
09:57 32.97 33.00 32.97 33.00 11.7K
09:58 33.00 33.00 32.98 32.99 23.6K
09:59 33.00 33.01 32.99 33.00 28.0K
10:00 33.01 33.03 33.01 33.03 57.1K
10:01 33.02 33.02 33.00 33.00 56.5K
10:02 33.02 33.03 33.01 33.03 16.0K
10:03 33.04 33.04 33.03 33.03 57.4K
10:04 33.03 33.03 33.00 33.01 71.8K
10:05 32.98 33.00 32.97 33.00 39.8K
10:06 33.00 33.01 33.00 33.01 13.3K
10:07 33.01 33.01 33.01 33.01 39.5K
10:08 33.00 33.04 33.00 33.03 32.1K
10:09 33.02 33.06 33.02 33.05 26.6K
10:10 33.03 33.03 33.01 33.02 15.6K
10:11 33.02 33.02 32.99 32.99 29.1K
10:12 32.99 33.00 32.98 32.99 13.8K
10:13 32.98 32.99 32.97 32.97 17.0K
10:14 32.97 32.99 32.96 32.99 22.5K
10:15 32.99 32.99 32.97 32.98 28.8K
10:16 32.96 32.97 32.96 32.97 14.3K
10:17 32.97 32.97 32.97 32.97 12.7K
10:18 32.97 32.99 32.97 32.99 14.6K
10:19 32.99 33.00 32.99 33.00 10.1K
10:20 32.99 33.00 32.99 33.00 30.9K
10:21 32.99 33.01 32.96 32.96 84.9K
10:22 32.96 32.96 32.93 32.93 52.5K
10:23 32.92 32.93 32.92 32.93 8.5K
10:24 32.93 32.93 32.91 32.91 5.4K
10:25 32.92 32.92 32.91 32.92 46.8K
10:26 32.90 32.90 32.89 32.89 18.9K
10:27 32.89 32.89 32.88 32.88 18.2K
10:28 32.89 32.92 32.89 32.92 12.2K
10:29 32.90 32.90 32.90 32.90 6.9K
10:30 32.90 32.90 32.84 32.84 22.2K
10:31 32.86 32.87 32.85 32.87 33.6K
10:32 32.87 32.90 32.87 32.90 14.8K
10:33 32.87 32.89 32.87 32.89 34.2K
10:34 32.88 32.89 32.88 32.88 5.4K
10:35 32.90 32.90 32.88 32.88 7.5K
10:36 32.88 32.89 32.87 32.87 10.2K
10:37 32.87 32.87 32.86 32.86 12.9K
10:38 32.87 32.87 32.85 32.85 16.5K
10:39 32.86 32.86 32.84 32.84 22.5K
10:40 32.84 32.84 32.84 32.84 13.3K
10:41 32.84 32.84 32.81 32.81 26.1K
10:42 32.81 32.81 32.80 32.80 15.5K
10:43 32.81 32.81 32.81 32.81 6.1K
10:44 32.81 32.83 32.81 32.83 13.5K
10:45 32.83 32.84 32.83 32.83 16.0K
10:46 32.82 32.82 32.80 32.80 31.0K
10:47 32.80 32.80 32.78 32.80 41.0K
10:48 32.81 32.81 32.80 32.81 9.7K
10:49 32.81 32.81 32.79 32.79 14.6K
10:50 32.78 32.78 32.77 32.78 10.9K
10:51 32.78 32.79 32.78 32.79 15.2K
10:52 32.79 32.79 32.77 32.78 24.7K
10:53 32.79 32.80 32.79 32.79 10.5K
10:54 32.80 32.80 32.78 32.79 8.1K
10:55 32.79 32.79 32.78 32.78 2.4K
10:56 32.78 32.78 32.77 32.77 19.3K
10:57 32.77 32.77 32.76 32.76 5.6K
10:58 32.77 32.77 32.75 32.75 11.2K
10:59 32.75 32.76 32.75 32.76 5.5K
11:00 32.77 32.77 32.75 32.75 19.1K
11:01 32.77 32.78 32.77 32.78 14.7K
11:02 32.78 32.78 32.76 32.76 11.7K
11:03 32.76 32.76 32.76 32.76 12.5K
11:04 32.76 32.76 32.72 32.72 43.4K
11:05 32.72 32.72 32.68 32.68 27.8K
11:06 32.68 32.68 32.67 32.68 22.7K
11:07 32.67 32.69 32.67 32.69 23.5K
11:08 32.69 32.69 32.68 32.69 29.0K
11:09 32.68 32.70 32.68 32.70 15.1K
11:10 32.70 32.70 32.68 32.69 7.7K
11:11 32.69 32.69 32.67 32.67 20.5K
11:12 32.67 32.67 32.67 32.67 5.5K
11:13 32.67 32.67 32.66 32.66 2.3K
11:14 32.66 32.67 32.66 32.67 1.3K
11:15 32.66 32.67 32.66 32.66 7.7K
11:16 32.68 32.69 32.68 32.68 26.4K
11:17 32.70 32.70 32.67 32.69 38.7K
11:18 32.68 32.68 32.67 32.67 11.6K
11:19 32.66 32.68 32.66 32.68 17.3K
11:20 32.68 32.70 32.68 32.70 14.6K
11:21 32.69 32.73 32.69 32.73 56.4K
11:22 32.73 32.73 32.73 32.73 17.4K
11:23 32.73 32.73 32.72 32.72 1.6K
11:24 32.72 32.73 32.72 32.73 6.7K
11:25 32.72 32.72 32.71 32.72 13.6K
11:26 32.72 32.75 32.72 32.73 141.2K
11:27 32.73 32.73 32.73 32.73 2.7K
11:28 32.75 32.75 32.75 32.75 8.1K
11:29 32.75 32.75 32.74 32.75 5.6K
11:30 32.75 32.75 32.72 32.72 24.9K
11:31 32.71 32.72 32.71 32.72 29.3K
11:32 32.73 32.74 32.73 32.74 16.6K
11:33 32.74 32.75 32.74 32.75 9.7K
11:34 32.76 32.77 32.76 32.77 16.0K
11:35 32.77 32.77 32.77 32.77 10.4K
11:36 32.77 32.78 32.77 32.78 7.0K
11:37 32.76 32.77 32.75 32.75 17.5K
11:38 32.75 32.76 32.75 32.76 5.2K
11:39 32.77 32.78 32.77 32.77 16.0K
11:40 32.78 32.78 32.78 32.78 3.3K
11:41 32.77 32.77 32.76 32.77 7.3K
11:42 32.76 32.76 32.75 32.75 12.2K
11:43 32.76 32.76 32.75 32.76 15.7K
11:44 32.76 32.77 32.76 32.76 3.5K
11:45 32.76 32.77 32.75 32.76 20.4K
11:46 32.76 32.76 32.75 32.76 1.5K
11:47 32.76 32.77 32.76 32.77 5.4K
11:48 32.77 32.79 32.77 32.79 19.9K
11:49 32.79 32.79 32.78 32.78 18.7K
11:50 32.78 32.79 32.78 32.79 4.9K
11:51 32.79 32.79 32.78 32.79 3.8K
11:52 32.79 32.81 32.79 32.80 56.2K
11:53 32.80 32.80 32.79 32.80 5.8K
11:54 32.80 32.81 32.80 32.80 0.9K
11:55 32.80 32.81 32.80 32.81 5.6K
11:56 32.81 32.81 32.80 32.81 2.9K
11:57 32.81 32.81 32.81 32.81 12.5K
11:58 32.81 32.81 32.80 32.80 5.0K
11:59 32.80 32.81 32.80 32.80 3.0K
12:00 32.80 32.80 32.80 32.80 14.6K
12:01 32.80 32.80 32.78 32.78 14.8K
12:02 32.78 32.79 32.78 32.78 3.3K
12:03 32.78 32.79 32.78 32.79 7.9K
12:04 32.79 32.79 32.78 32.78 2.5K
12:05 32.78 32.84 32.78 32.84 44.0K
12:06 32.83 32.83 32.81 32.81 39.7K
12:07 32.81 32.81 32.80 32.81 4.9K
12:08 32.81 32.81 32.80 32.81 7.0K
12:09 32.80 32.81 32.80 32.80 4.6K
12:10 32.80 32.81 32.80 32.80 5.4K
12:11 32.80 32.81 32.80 32.81 15.5K
12:12 32.81 32.81 32.80 32.80 22.0K
12:13 32.82 32.83 32.82 32.83 14.3K
12:14 32.83 32.86 32.83 32.86 13.6K
12:15 32.86 32.86 32.85 32.86 24.3K
12:16 32.85 32.86 32.85 32.85 8.6K
12:17 32.86 32.87 32.86 32.87 25.9K
12:18 32.87 32.87 32.87 32.87 1.6K
12:19 32.87 32.89 32.87 32.89 15.6K
12:20 32.89 32.89 32.89 32.89 1.8K
12:21 32.89 32.90 32.89 32.90 13.5K
12:22 32.92 32.92 32.91 32.92 26.1K
12:23 32.92 32.93 32.92 32.93 7.3K
12:24 32.93 32.93 32.92 32.92 13.8K
12:25 32.92 32.92 32.90 32.90 11.9K
12:26 32.89 32.90 32.89 32.90 2.3K
12:27 32.90 32.90 32.89 32.89 10.2K
12:28 32.88 32.89 32.88 32.89 9.3K
12:29 32.89 32.89 32.88 32.88 4.0K
12:30 32.88 32.88 32.87 32.87 16.8K
12:31 32.87 32.87 32.86 32.86 6.3K
12:32 32.86 32.86 32.85 32.86 4.3K
12:33 32.85 32.86 32.85 32.86 23.1K
12:34 32.86 32.86 32.86 32.86 1.9K
12:35 32.86 32.86 32.85 32.86 3.3K
12:36 32.86 32.86 32.86 32.86 9.0K
12:37 32.85 32.86 32.85 32.86 8.0K
12:38 32.86 32.87 32.85 32.85 12.4K
12:39 32.85 32.86 32.85 32.85 31.5K
12:40 32.86 32.86 32.85 32.85 5.5K
12:41 32.85 32.86 32.85 32.86 21.9K
12:42 32.86 32.86 32.85 32.85 1.8K
12:43 32.85 32.86 32.85 32.85 1.6K
12:44 32.85 32.86 32.85 32.85 17.8K
12:45 32.86 32.86 32.85 32.85 4.8K
12:46 32.85 32.86 32.85 32.85 1.9K
12:47 32.86 32.86 32.85 32.86 49.9K
12:48 32.86 32.86 32.85 32.85 6.3K
12:49 32.86 32.86 32.86 32.86 3.1K
12:50 32.86 32.86 32.85 32.85 31.8K
12:51 32.85 32.86 32.85 32.86 5.3K
12:52 32.86 32.86 32.85 32.85 3.2K
12:53 32.85 32.85 32.85 32.85 22.4K
12:54 32.85 32.85 32.84 32.84 94.0K
12:55 32.84 32.85 32.84 32.85 10.0K
12:56 32.85 32.85 32.85 32.85 27.0K
12:57 32.85 32.86 32.85 32.85 9.4K
12:58 32.85 32.86 32.85 32.86 0.9K
12:59 32.86 32.86 32.85 32.86 2.9K
13:00 32.86 32.86 32.86 32.86 3.0K
13:01 32.85 32.87 32.85 32.86 30.6K
13:02 32.86 32.86 32.85 32.85 0.8K
13:03 32.85 32.85 32.82 32.82 42.5K
13:04 32.82 32.83 32.82 32.83 13.2K
13:05 32.83 32.84 32.83 32.84 1.5K
13:06 32.84 32.84 32.80 32.80 9.9K
13:07 32.79 32.81 32.79 32.81 26.2K
13:08 32.81 32.84 32.81 32.84 25.1K
13:09 32.84 32.85 32.84 32.85 5.6K
13:10 32.85 32.87 32.85 32.87 13.2K
13:11 32.86 32.87 32.86 32.86 14.9K
13:12 32.86 32.87 32.86 32.87 0.8K
13:13 32.85 32.86 32.85 32.85 11.7K
13:14 32.85 32.85 32.85 32.85 5.3K
13:15 32.85 32.85 32.84 32.84 1.6K
13:16 32.84 32.85 32.84 32.85 3.5K
13:17 32.86 32.86 32.85 32.86 3.8K
13:18 32.86 32.86 32.86 32.86 1.6K
13:19 32.86 32.87 32.86 32.86 7.6K
13:20 32.86 32.87 32.86 32.86 9.0K
13:21 32.87 32.87 32.86 32.87 9.2K
13:22 32.86 32.86 32.86 32.86 3.7K
13:23 32.86 32.87 32.86 32.87 11.7K
13:24 32.87 32.87 32.86 32.87 4.4K
13:25 32.87 32.87 32.86 32.86 9.4K
13:26 32.86 32.86 32.85 32.85 10.0K
13:27 32.85 32.86 32.85 32.86 14.0K
13:28 32.86 32.86 32.85 32.86 9.5K
13:29 32.86 32.87 32.86 32.86 2.9K
13:30 32.86 32.87 32.86 32.87 3.2K
13:31 32.86 32.87 32.86 32.87 16.6K
13:32 32.87 32.88 32.87 32.88 7.6K
13:33 32.88 32.88 32.88 32.88 3.4K
13:34 32.88 32.88 32.88 32.88 3.4K
13:35 32.88 32.88 32.87 32.88 1.8K
13:36 32.88 32.88 32.87 32.88 2.8K
13:37 32.88 32.88 32.88 32.88 1.1K
13:38 32.87 32.88 32.87 32.87 2.5K
13:39 32.88 32.88 32.88 32.88 10.8K
13:40 32.88 32.88 32.87 32.87 5.1K
13:41 32.87 32.87 32.87 32.87 9.9K
13:42 32.86 32.87 32.86 32.86 19.7K
13:43 32.87 32.87 32.87 32.87 2.3K
13:44 32.87 32.87 32.86 32.86 7.7K
13:45 32.86 32.87 32.86 32.87 4.1K
13:46 32.87 32.88 32.86 32.88 16.6K
13:47 32.88 32.88 32.87 32.87 37.2K
13:48 32.89 32.90 32.89 32.90 4.5K
13:49 32.90 32.90 32.90 32.90 1.3K
13:50 32.90 32.90 32.90 32.90 4.8K
13:51 32.90 32.90 32.90 32.90 2.7K
13:52 32.90 32.90 32.90 32.90 6.8K
13:53 32.90 32.90 32.88 32.88 27.4K
13:54 32.87 32.89 32.87 32.89 6.3K
13:55 32.89 32.89 32.88 32.88 11.5K
13:56 32.88 32.89 32.88 32.89 15.6K
13:57 32.90 32.91 32.90 32.91 12.9K
13:58 32.91 32.91 32.91 32.91 6.4K
13:59 32.91 32.91 32.91 32.91 3.8K
14:00 32.91 32.91 32.90 32.91 8.2K
14:01 32.90 32.95 32.83 32.83 114.7K
14:02 32.82 32.86 32.82 32.86 16.2K
14:03 32.86 32.86 32.83 32.83 6.3K
14:04 32.84 32.84 32.80 32.80 6.8K
14:05 32.80 32.80 32.79 32.79 8.8K
14:06 32.79 32.79 32.79 32.79 17.5K
14:07 32.77 32.77 32.74 32.75 13.2K
14:08 32.74 32.74 32.70 32.71 15.6K
14:09 32.70 32.70 32.68 32.69 15.6K
14:10 32.69 32.70 32.68 32.70 51.5K
14:11 32.70 32.70 32.70 32.70 16.0K
14:12 32.69 32.69 32.68 32.69 21.5K
14:13 32.69 32.69 32.68 32.69 55.7K
14:14 32.69 32.69 32.66 32.67 20.8K
14:15 32.66 32.66 32.65 32.65 11.3K
14:16 32.65 32.66 32.64 32.64 17.1K
14:17 32.64 32.64 32.63 32.63 9.8K
14:18 32.63 32.63 32.63 32.63 7.2K
14:19 32.64 32.64 32.62 32.63 16.5K
14:20 32.63 32.63 32.63 32.63 6.2K
14:21 32.63 32.64 32.63 32.64 20.3K
14:22 32.66 32.67 32.64 32.67 13.3K
14:23 32.67 32.67 32.67 32.67 5.7K
14:24 32.64 32.64 32.64 32.64 8.5K
14:25 32.65 32.66 32.65 32.66 14.3K
14:26 32.66 32.67 32.66 32.67 9.2K
14:27 32.70 32.70 32.70 32.70 11.7K
14:28 32.68 32.69 32.68 32.68 18.9K
14:29 32.68 32.68 32.67 32.67 26.0K
14:30 32.67 32.67 32.64 32.64 10.6K
14:31 32.64 32.65 32.63 32.63 59.3K
14:32 32.64 32.66 32.64 32.66 31.1K
14:33 32.67 32.71 32.67 32.70 83.9K
14:34 32.71 32.72 32.70 32.71 18.0K
14:35 32.71 32.72 32.70 32.71 21.5K
14:36 32.70 32.71 32.70 32.71 23.6K
14:37 32.70 32.70 32.69 32.69 51.1K
14:38 32.69 32.69 32.67 32.67 11.2K
14:39 32.67 32.68 32.66 32.66 17.5K
14:40 32.65 32.66 32.65 32.65 8.6K
14:41 32.67 32.69 32.66 32.68 31.8K
14:42 32.68 32.68 32.67 32.67 12.6K
14:43 32.67 32.67 32.63 32.64 30.2K
14:44 32.64 32.64 32.62 32.64 33.5K
14:45 32.64 32.64 32.64 32.64 11.6K
14:46 32.65 32.65 32.64 32.64 16.4K
14:47 32.63 32.63 32.60 32.60 19.4K
14:48 32.61 32.61 32.60 32.60 119.7K
14:49 32.59 32.59 32.57 32.58 26.6K
14:50 32.58 32.59 32.58 32.59 13.3K
14:51 32.60 32.62 32.57 32.57 30.9K
14:52 32.58 32.62 32.58 32.60 33.3K
14:53 32.59 32.60 32.58 32.58 16.8K
14:54 32.57 32.57 32.55 32.55 18.2K
14:55 32.55 32.56 32.55 32.56 12.7K
14:56 32.55 32.55 32.52 32.52 22.5K
14:57 32.52 32.52 32.50 32.50 17.7K
14:58 32.49 32.51 32.48 32.51 99.7K
14:59 32.50 32.52 32.49 32.50 20.7K
15:00 32.50 32.50 32.48 32.48 37.9K
15:01 32.49 32.49 32.45 32.47 31.9K
15:02 32.46 32.49 32.46 32.49 36.0K
15:03 32.49 32.53 32.49 32.52 26.9K
15:04 32.52 32.52 32.51 32.51 14.4K
15:05 32.52 32.53 32.50 32.50 22.0K
15:06 32.49 32.50 32.49 32.49 26.3K
15:07 32.50 32.52 32.50 32.52 198.4K
15:08 32.52 32.52 32.50 32.50 68.9K
15:09 32.50 32.50 32.48 32.49 21.8K
15:10 32.52 32.52 32.50 32.50 47.6K
15:11 32.49 32.51 32.49 32.49 65.5K
15:12 32.49 32.49 32.47 32.47 246.3K
15:13 32.47 32.50 32.47 32.49 41.5K
15:14 32.49 32.49 32.47 32.49 25.8K
15:15 32.47 32.48 32.46 32.47 166.4K
15:16 32.46 32.50 32.46 32.50 41.9K
15:17 32.51 32.51 32.49 32.49 28.4K
15:18 32.49 32.49 32.48 32.49 34.9K
15:19 32.49 32.50 32.49 32.50 37.5K
15:20 32.50 32.50 32.50 32.50 21.6K
15:21 32.50 32.50 32.47 32.50 94.6K
15:22 32.50 32.54 32.50 32.52 28.9K
15:23 32.51 32.52 32.51 32.52 32.1K
15:24 32.53 32.54 32.52 32.52 29.2K
15:25 32.51 32.51 32.49 32.50 25.0K
15:26 32.50 32.50 32.46 32.46 34.1K
15:27 32.45 32.45 32.42 32.43 37.2K
15:28 32.42 32.42 32.41 32.42 67.3K
15:29 32.42 32.42 32.40 32.41 53.4K
15:30 32.40 32.43 32.40 32.42 49.1K
15:31 32.44 32.46 32.44 32.45 40.9K
15:32 32.44 32.46 32.44 32.45 38.3K
15:33 32.48 32.48 32.47 32.48 21.3K
15:34 32.47 32.48 32.44 32.44 33.0K
15:35 32.44 32.46 32.44 32.46 37.3K
15:36 32.46 32.46 32.41 32.41 38.7K
15:37 32.41 32.43 32.40 32.42 112.6K
15:38 32.42 32.42 32.39 32.39 22.9K
15:39 32.39 32.39 32.34 32.34 40.0K
15:40 32.34 32.34 32.31 32.31 40.8K
15:41 32.28 32.29 32.26 32.26 89.8K
15:42 32.27 32.29 32.26 32.29 121.0K
15:43 32.29 32.29 32.26 32.27 104.9K
15:44 32.26 32.26 32.23 32.23 100.8K
15:45 32.21 32.21 32.17 32.17 74.9K
15:46 32.17 32.18 32.14 32.17 56.1K
15:47 32.16 32.21 32.16 32.19 62.7K
15:48 32.20 32.20 32.16 32.16 30.0K
15:49 32.17 32.26 32.17 32.26 46.1K
15:50 32.25 32.25 32.22 32.22 70.8K
15:51 32.23 32.24 32.21 32.24 83.1K
15:52 32.24 32.26 32.24 32.24 63.5K
15:53 32.23 32.23 32.22 32.23 62.7K
15:54 32.24 32.25 32.24 32.24 76.8K
15:55 32.24 32.25 32.23 32.24 138.5K
15:56 32.22 32.22 32.17 32.17 319.1K
15:57 32.16 32.16 32.14 32.14 146.9K
15:58 32.14 32.14 32.13 32.14 169.9K
15:59 32.13 32.13 32.11 32.11 198.2K
16:00 32.11 32.27 32.02 32.08 5,516.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし