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 32.12 32.28 32.04 32.23 176.0K
09:32 32.23 32.34 32.21 32.34 46.5K
09:33 32.36 32.41 32.36 32.41 21.7K
09:34 32.38 32.39 32.37 32.39 20.0K
09:35 32.40 32.46 32.40 32.45 19.6K
09:36 32.44 32.44 32.35 32.35 24.8K
09:37 32.33 32.36 32.33 32.35 18.3K
09:38 32.34 32.34 32.27 32.27 30.0K
09:39 32.27 32.33 32.27 32.29 27.0K
09:40 32.28 32.31 32.28 32.29 19.6K
09:41 32.24 32.24 32.22 32.23 19.6K
09:42 32.21 32.21 32.18 32.18 17.6K
09:43 32.17 32.20 32.17 32.19 11.5K
09:44 32.21 32.21 32.17 32.17 13.9K
09:45 32.16 32.16 32.12 32.12 39.0K
09:46 32.12 32.12 32.06 32.09 25.8K
09:47 32.09 32.09 32.06 32.08 21.0K
09:48 32.05 32.08 32.05 32.06 21.4K
09:49 32.07 32.07 32.04 32.07 26.4K
09:50 32.07 32.07 32.03 32.05 61.3K
09:51 32.10 32.11 32.09 32.11 24.5K
09:52 32.12 32.12 32.08 32.08 30.0K
09:53 32.08 32.11 32.08 32.11 30.5K
09:54 32.09 32.11 32.07 32.07 17.4K
09:55 32.07 32.09 32.06 32.09 16.2K
09:56 32.09 32.12 32.09 32.10 12.4K
09:57 32.10 32.11 32.08 32.11 12.6K
09:58 32.09 32.09 32.07 32.08 9.5K
09:59 32.09 32.10 32.06 32.07 17.9K
10:00 32.07 32.09 32.07 32.07 37.6K
10:01 32.07 32.07 32.05 32.06 24.5K
10:02 32.06 32.08 32.05 32.08 25.3K
10:03 32.08 32.08 32.05 32.06 23.1K
10:04 32.04 32.05 32.04 32.04 40.6K
10:05 32.05 32.08 32.05 32.08 34.0K
10:06 32.08 32.10 32.07 32.10 27.0K
10:07 32.09 32.09 32.04 32.04 44.3K
10:08 32.05 32.07 32.04 32.07 27.2K
10:09 32.06 32.08 32.05 32.08 15.0K
10:10 32.06 32.06 32.03 32.05 22.9K
10:11 32.03 32.08 32.03 32.08 31.7K
10:12 32.08 32.08 32.05 32.06 19.5K
10:13 32.05 32.05 31.99 31.99 101.2K
10:14 32.00 32.01 31.99 32.01 20.0K
10:15 32.01 32.01 31.98 31.98 23.3K
10:16 31.96 31.96 31.95 31.95 19.7K
10:17 31.95 31.97 31.95 31.96 24.5K
10:18 31.95 31.95 31.92 31.92 39.2K
10:19 31.93 31.93 31.91 31.91 14.3K
10:20 31.92 31.94 31.92 31.93 22.9K
10:21 31.92 31.92 31.90 31.90 28.4K
10:22 31.90 31.92 31.90 31.92 28.3K
10:23 31.89 31.89 31.82 31.82 89.2K
10:24 31.82 31.85 31.82 31.84 22.2K
10:25 31.83 31.85 31.83 31.83 17.4K
10:26 31.83 31.87 31.83 31.87 19.4K
10:27 31.85 31.90 31.85 31.89 23.2K
10:28 31.89 31.89 31.86 31.87 13.6K
10:29 31.88 31.89 31.87 31.87 16.6K
10:30 31.86 31.87 31.85 31.87 18.0K
10:31 31.86 31.86 31.83 31.83 21.4K
10:32 31.84 31.84 31.81 31.83 53.4K
10:33 31.82 31.83 31.79 31.82 85.0K
10:34 31.85 31.86 31.84 31.86 19.4K
10:35 31.86 31.86 31.83 31.83 6.6K
10:36 31.84 31.88 31.84 31.88 24.3K
10:37 31.88 31.89 31.86 31.89 35.2K
10:38 31.88 31.90 31.88 31.90 17.5K
10:39 31.90 31.93 31.90 31.90 14.8K
10:40 31.92 31.92 31.90 31.91 9.3K
10:41 31.90 31.91 31.90 31.91 7.1K
10:42 31.91 31.91 31.84 31.84 15.3K
10:43 31.85 31.91 31.85 31.91 26.9K
10:44 31.91 31.92 31.91 31.92 18.5K
10:45 31.91 31.91 31.88 31.88 17.7K
10:46 31.86 31.86 31.84 31.84 19.1K
10:47 31.83 31.83 31.79 31.79 16.3K
10:48 31.79 31.82 31.79 31.81 18.2K
10:49 31.79 31.79 31.76 31.76 35.4K
10:50 31.79 31.83 31.79 31.82 33.3K
10:51 31.83 31.83 31.81 31.83 13.7K
10:52 31.83 31.85 31.83 31.84 8.3K
10:53 31.84 31.84 31.78 31.78 17.5K
10:54 31.79 31.80 31.79 31.80 6.6K
10:55 31.78 31.78 31.77 31.77 11.7K
10:56 31.77 31.77 31.75 31.75 14.1K
10:57 31.75 31.76 31.75 31.75 11.0K
10:58 31.76 31.76 31.75 31.76 9.8K
10:59 31.76 31.76 31.74 31.75 15.1K
11:00 31.74 31.75 31.74 31.74 18.3K
11:01 31.74 31.74 31.73 31.73 24.1K
11:02 31.72 31.72 31.71 31.71 10.2K
11:03 31.71 31.71 31.71 31.71 5.8K
11:04 31.69 31.72 31.69 31.72 18.4K
11:05 31.73 31.73 31.71 31.72 15.9K
11:06 31.72 31.72 31.70 31.71 12.1K
11:07 31.71 31.74 31.71 31.74 19.4K
11:08 31.72 31.73 31.72 31.73 6.1K
11:09 31.74 31.75 31.74 31.75 5.9K
11:10 31.76 31.77 31.75 31.75 20.9K
11:11 31.76 31.76 31.75 31.76 15.0K
11:12 31.76 31.76 31.76 31.76 8.3K
11:13 31.75 31.76 31.75 31.76 20.4K
11:14 31.76 31.77 31.76 31.76 13.6K
11:15 31.76 31.76 31.74 31.75 15.0K
11:16 31.76 31.77 31.76 31.77 17.0K
11:17 31.75 31.75 31.73 31.75 15.1K
11:18 31.76 31.77 31.76 31.77 22.3K
11:19 31.78 31.78 31.76 31.76 50.4K
11:20 31.78 31.78 31.76 31.78 16.6K
11:21 31.78 31.80 31.77 31.78 64.5K
11:22 31.77 31.79 31.77 31.78 108.4K
11:23 31.78 31.81 31.78 31.81 22.0K
11:24 31.83 31.83 31.81 31.81 18.0K
11:25 31.81 31.82 31.81 31.82 6.8K
11:26 31.82 31.83 31.81 31.82 45.6K
11:27 31.81 31.82 31.80 31.82 45.1K
11:28 31.82 31.84 31.82 31.84 9.7K
11:29 31.84 31.84 31.83 31.84 9.9K
11:30 31.84 31.85 31.84 31.85 5.7K
11:31 31.84 31.86 31.83 31.86 5.8K
11:32 31.86 31.86 31.86 31.86 11.4K
11:33 31.85 31.87 31.85 31.87 16.0K
11:34 31.88 31.89 31.87 31.87 19.4K
11:35 31.86 31.86 31.84 31.86 12.2K
11:36 31.85 31.85 31.84 31.84 6.3K
11:37 31.84 31.86 31.84 31.86 6.2K
11:38 31.87 31.89 31.87 31.88 5.2K
11:39 31.88 31.88 31.87 31.87 7.8K
11:40 31.88 31.88 31.87 31.87 3.3K
11:41 31.87 31.87 31.86 31.86 4.9K
11:42 31.83 31.83 31.81 31.81 9.1K
11:43 31.81 31.81 31.80 31.80 5.7K
11:44 31.80 31.85 31.80 31.85 18.5K
11:45 31.83 31.86 31.83 31.85 13.5K
11:46 31.85 31.85 31.84 31.84 3.1K
11:47 31.84 31.86 31.84 31.84 7.9K
11:48 31.84 31.88 31.83 31.88 15.4K
11:49 31.89 31.90 31.88 31.90 30.6K
11:50 31.88 31.88 31.88 31.88 5.7K
11:51 31.87 31.88 31.87 31.88 9.0K
11:52 31.88 31.90 31.88 31.89 26.6K
11:53 31.90 31.90 31.89 31.90 38.8K
11:54 31.89 31.89 31.87 31.87 21.3K
11:55 31.87 31.88 31.87 31.87 2.9K
11:56 31.87 31.87 31.85 31.86 19.3K
11:57 31.86 31.86 31.86 31.86 14.8K
11:58 31.86 31.86 31.84 31.84 8.3K
11:59 31.86 31.86 31.84 31.85 22.0K
12:00 31.84 31.84 31.84 31.84 16.4K
12:01 31.84 31.85 31.81 31.81 14.5K
12:02 31.81 31.83 31.81 31.83 4.7K
12:03 31.82 31.84 31.82 31.84 3.1K
12:04 31.84 31.84 31.84 31.84 1.3K
12:05 31.84 31.85 31.84 31.85 14.9K
12:06 31.84 31.84 31.83 31.84 5.6K
12:07 31.84 31.87 31.84 31.85 11.9K
12:08 31.86 31.86 31.83 31.83 10.1K
12:09 31.83 31.83 31.82 31.83 1.8K
12:10 31.82 31.83 31.82 31.82 6.4K
12:11 31.81 31.83 31.81 31.83 11.6K
12:12 31.82 31.83 31.82 31.82 3.7K
12:13 31.82 31.82 31.82 31.82 1.0K
12:14 31.81 31.81 31.81 31.81 8.2K
12:15 31.81 31.82 31.81 31.82 11.7K
12:16 31.83 31.83 31.82 31.83 6.7K
12:17 31.83 31.85 31.83 31.85 7.7K
12:18 31.85 31.86 31.85 31.86 3.6K
12:19 31.86 31.86 31.83 31.85 16.4K
12:20 31.85 31.86 31.85 31.86 4.7K
12:21 31.87 31.87 31.84 31.84 11.0K
12:22 31.86 31.86 31.82 31.82 13.7K
12:23 31.82 31.82 31.80 31.80 7.1K
12:24 31.81 31.81 31.81 31.81 15.1K
12:25 31.81 31.81 31.80 31.81 16.7K
12:26 31.82 31.84 31.81 31.82 14.5K
12:27 31.82 31.82 31.82 31.82 9.3K
12:28 31.81 31.83 31.81 31.82 13.9K
12:29 31.82 31.86 31.82 31.86 14.5K
12:30 31.86 31.86 31.86 31.86 7.2K
12:31 31.87 31.87 31.85 31.85 8.2K
12:32 31.85 31.85 31.83 31.83 15.9K
12:33 31.83 31.84 31.83 31.84 9.4K
12:34 31.83 31.87 31.83 31.87 20.6K
12:35 31.86 31.87 31.86 31.87 21.9K
12:36 31.87 31.88 31.87 31.87 24.7K
12:37 31.87 31.89 31.87 31.89 10.6K
12:38 31.89 31.90 31.89 31.89 14.7K
12:39 31.89 31.90 31.89 31.90 11.0K
12:40 31.88 31.89 31.88 31.89 10.8K
12:41 31.89 31.89 31.86 31.86 10.2K
12:42 31.86 31.86 31.84 31.84 9.5K
12:43 31.85 31.85 31.83 31.83 14.7K
12:44 31.83 31.83 31.83 31.83 8.0K
12:45 31.83 31.83 31.83 31.83 2.8K
12:46 31.82 31.82 31.81 31.81 10.6K
12:47 31.80 31.83 31.80 31.83 35.1K
12:48 31.83 31.83 31.81 31.81 26.7K
12:49 31.80 31.81 31.79 31.79 10.6K
12:50 31.79 31.81 31.79 31.80 9.9K
12:51 31.79 31.79 31.77 31.78 12.6K
12:52 31.78 31.80 31.78 31.80 17.4K
12:53 31.80 31.81 31.80 31.81 9.2K
12:54 31.81 31.81 31.81 31.81 3.8K
12:55 31.81 31.84 31.81 31.83 11.2K
12:56 31.84 31.84 31.82 31.84 8.7K
12:57 31.84 31.84 31.83 31.84 6.1K
12:58 31.83 31.85 31.83 31.85 12.8K
12:59 31.84 31.84 31.83 31.84 15.4K
13:00 31.84 31.84 31.84 31.84 2.0K
13:01 31.83 31.83 31.81 31.81 14.3K
13:02 31.80 31.80 31.76 31.76 12.7K
13:03 31.75 31.75 31.73 31.73 4.0K
13:04 31.73 31.74 31.73 31.73 16.6K
13:05 31.73 31.75 31.73 31.75 18.6K
13:06 31.75 31.76 31.75 31.76 8.0K
13:07 31.76 31.77 31.76 31.76 18.7K
13:08 31.76 31.78 31.76 31.78 7.9K
13:09 31.78 31.82 31.78 31.82 43.0K
13:10 31.82 31.82 31.81 31.82 26.6K
13:11 31.82 31.82 31.81 31.81 6.4K
13:12 31.82 31.82 31.80 31.81 10.8K
13:13 31.79 31.80 31.79 31.80 24.5K
13:14 31.80 31.81 31.79 31.81 9.6K
13:15 31.81 31.82 31.81 31.82 4.9K
13:16 31.82 31.82 31.81 31.81 2.4K
13:17 31.81 31.83 31.81 31.82 7.0K
13:18 31.82 31.84 31.82 31.84 6.6K
13:19 31.84 31.85 31.84 31.84 9.6K
13:20 31.84 31.85 31.84 31.85 5.6K
13:21 31.85 31.87 31.85 31.86 16.0K
13:22 31.86 31.87 31.85 31.85 8.8K
13:23 31.85 31.86 31.85 31.85 8.6K
13:24 31.84 31.86 31.84 31.86 8.2K
13:25 31.86 31.87 31.86 31.87 5.3K
13:26 31.87 31.87 31.85 31.85 8.4K
13:27 31.85 31.86 31.84 31.86 16.6K
13:28 31.87 31.87 31.85 31.85 3.6K
13:29 31.86 31.86 31.86 31.86 3.2K
13:30 31.86 31.88 31.86 31.88 9.1K
13:31 31.87 31.87 31.87 31.87 4.4K
13:32 31.87 31.87 31.86 31.86 8.0K
13:33 31.86 31.88 31.86 31.88 5.1K
13:34 31.88 31.89 31.87 31.87 7.6K
13:35 31.88 31.88 31.86 31.87 9.7K
13:36 31.88 31.88 31.87 31.87 4.2K
13:37 31.87 31.88 31.87 31.88 9.8K
13:38 31.88 31.88 31.88 31.88 17.1K
13:39 31.87 31.88 31.86 31.86 9.6K
13:40 31.86 31.86 31.85 31.86 2.1K
13:41 31.85 31.87 31.85 31.87 6.5K
13:42 31.87 31.87 31.86 31.87 7.0K
13:43 31.87 31.88 31.87 31.87 10.2K
13:44 31.87 31.87 31.87 31.87 5.2K
13:45 31.86 31.87 31.86 31.87 5.7K
13:46 31.86 31.86 31.86 31.86 5.3K
13:47 31.87 31.88 31.87 31.88 11.5K
13:48 31.88 31.88 31.86 31.87 14.3K
13:49 31.86 31.88 31.86 31.87 9.3K
13:50 31.88 31.88 31.88 31.88 6.2K
13:51 31.88 31.88 31.86 31.86 10.8K
13:52 31.86 31.86 31.85 31.86 11.6K
13:53 31.86 31.87 31.86 31.86 3.7K
13:54 31.85 31.86 31.85 31.85 15.1K
13:55 31.85 31.86 31.83 31.83 14.1K
13:56 31.84 31.87 31.84 31.87 12.9K
13:57 31.87 31.87 31.86 31.87 20.8K
13:58 31.89 31.89 31.87 31.87 46.2K
13:59 31.87 31.87 31.87 31.87 4.8K
14:00 31.86 31.91 31.86 31.90 38.0K
14:01 31.90 31.90 31.89 31.89 39.1K
14:02 31.90 31.91 31.88 31.90 17.9K
14:03 31.88 31.88 31.88 31.88 7.7K
14:04 31.88 31.88 31.86 31.86 6.1K
14:05 31.86 31.87 31.85 31.85 9.0K
14:06 31.86 31.86 31.86 31.86 2.9K
14:07 31.86 31.86 31.83 31.83 19.2K
14:08 31.83 31.83 31.82 31.82 21.1K
14:09 31.82 31.82 31.82 31.82 2.8K
14:10 31.82 31.82 31.81 31.82 3.3K
14:11 31.82 31.82 31.78 31.79 17.8K
14:12 31.79 31.79 31.78 31.79 3.2K
14:13 31.79 31.79 31.77 31.77 17.0K
14:14 31.78 31.79 31.77 31.79 13.1K
14:15 31.79 31.79 31.78 31.78 6.7K
14:16 31.78 31.78 31.77 31.78 9.3K
14:17 31.78 31.78 31.78 31.78 3.0K
14:18 31.78 31.78 31.78 31.78 6.2K
14:19 31.77 31.78 31.77 31.78 4.9K
14:20 31.78 31.80 31.78 31.80 30.1K
14:21 31.81 31.81 31.80 31.81 10.2K
14:22 31.81 31.81 31.81 31.81 4.8K
14:23 31.80 31.80 31.80 31.80 25.3K
14:24 31.80 31.81 31.80 31.81 24.3K
14:25 31.82 31.82 31.82 31.82 8.3K
14:26 31.82 31.83 31.81 31.83 41.5K
14:27 31.83 31.83 31.82 31.82 22.5K
14:28 31.82 31.82 31.82 31.82 10.6K
14:29 31.81 31.81 31.79 31.80 22.5K
14:30 31.80 31.80 31.79 31.80 2.8K
14:31 31.80 31.80 31.79 31.79 8.0K
14:32 31.79 31.80 31.79 31.80 6.8K
14:33 31.80 31.80 31.80 31.80 7.4K
14:34 31.79 31.80 31.79 31.80 6.3K
14:35 31.79 31.80 31.79 31.80 24.5K
14:36 31.80 31.80 31.80 31.80 6.8K
14:37 31.80 31.80 31.79 31.79 15.5K
14:38 31.79 31.79 31.78 31.79 8.9K
14:39 31.79 31.79 31.78 31.79 5.2K
14:40 31.80 31.80 31.80 31.80 13.3K
14:41 31.78 31.78 31.78 31.78 24.8K
14:42 31.78 31.78 31.77 31.78 24.1K
14:43 31.78 31.78 31.77 31.78 10.5K
14:44 31.77 31.79 31.77 31.79 8.7K
14:45 31.79 31.79 31.78 31.78 13.1K
14:46 31.78 31.78 31.78 31.78 9.4K
14:47 31.78 31.79 31.77 31.79 12.3K
14:48 31.79 31.79 31.78 31.78 14.8K
14:49 31.77 31.79 31.77 31.79 10.9K
14:50 31.79 31.79 31.77 31.77 12.7K
14:51 31.78 31.78 31.78 31.78 21.4K
14:52 31.78 31.81 31.78 31.81 17.1K
14:53 31.79 31.80 31.79 31.79 17.0K
14:54 31.79 31.79 31.78 31.78 8.3K
14:55 31.78 31.78 31.77 31.77 17.8K
14:56 31.76 31.77 31.75 31.77 29.3K
14:57 31.76 31.76 31.75 31.75 17.8K
14:58 31.76 31.76 31.74 31.74 7.3K
14:59 31.75 31.78 31.75 31.78 45.4K
15:00 31.78 31.78 31.78 31.78 63.5K
15:01 31.78 31.78 31.77 31.78 7.7K
15:02 31.78 31.79 31.78 31.79 45.4K
15:03 31.79 31.79 31.78 31.78 62.9K
15:04 31.78 31.78 31.78 31.78 7.4K
15:05 31.79 31.79 31.79 31.79 16.1K
15:06 31.79 31.79 31.78 31.79 38.1K
15:07 31.79 31.79 31.79 31.79 5.7K
15:08 31.79 31.80 31.79 31.80 16.9K
15:09 31.80 31.80 31.75 31.76 69.6K
15:10 31.77 31.79 31.77 31.79 16.9K
15:11 31.79 31.79 31.77 31.77 8.6K
15:12 31.77 31.77 31.76 31.77 7.8K
15:13 31.77 31.80 31.77 31.80 21.4K
15:14 31.79 31.79 31.78 31.79 21.7K
15:15 31.79 31.80 31.78 31.80 23.5K
15:16 31.80 31.80 31.80 31.80 22.6K
15:17 31.79 31.80 31.79 31.80 6.2K
15:18 31.81 31.82 31.81 31.82 8.0K
15:19 31.83 31.83 31.82 31.82 14.1K
15:20 31.82 31.82 31.81 31.81 14.2K
15:21 31.81 31.81 31.80 31.80 13.2K
15:22 31.81 31.81 31.79 31.81 17.0K
15:23 31.81 31.82 31.81 31.81 29.3K
15:24 31.81 31.81 31.80 31.81 11.1K
15:25 31.81 31.82 31.81 31.82 8.6K
15:26 31.82 31.82 31.82 31.82 22.5K
15:27 31.82 31.84 31.81 31.82 46.1K
15:28 31.82 31.82 31.80 31.80 9.8K
15:29 31.80 31.80 31.78 31.78 9.5K
15:30 31.79 31.80 31.79 31.80 11.2K
15:31 31.81 31.81 31.81 31.81 2.3K
15:32 31.80 31.80 31.79 31.79 22.6K
15:33 31.78 31.78 31.77 31.77 13.5K
15:34 31.76 31.76 31.75 31.75 59.4K
15:35 31.75 31.75 31.72 31.72 29.6K
15:36 31.71 31.71 31.70 31.71 41.8K
15:37 31.70 31.71 31.70 31.71 30.6K
15:38 31.71 31.72 31.70 31.71 42.8K
15:39 31.73 31.76 31.73 31.76 39.5K
15:40 31.76 31.79 31.76 31.78 24.9K
15:41 31.77 31.78 31.77 31.77 24.3K
15:42 31.76 31.79 31.76 31.79 10.6K
15:43 31.79 31.80 31.78 31.80 7.5K
15:44 31.80 31.80 31.79 31.80 26.6K
15:45 31.79 31.79 31.78 31.79 46.6K
15:46 31.78 31.79 31.77 31.77 22.8K
15:47 31.77 31.78 31.76 31.76 27.9K
15:48 31.76 31.76 31.75 31.75 18.3K
15:49 31.75 31.75 31.73 31.74 19.1K
15:50 31.73 31.74 31.71 31.71 23.9K
15:51 31.69 31.69 31.65 31.65 45.0K
15:52 31.65 31.66 31.64 31.64 24.3K
15:53 31.65 31.66 31.62 31.62 24.4K
15:54 31.62 31.63 31.60 31.61 48.5K
15:55 31.60 31.60 31.59 31.59 50.1K
15:56 31.60 31.64 31.60 31.62 92.3K
15:57 31.63 31.63 31.61 31.61 68.8K
15:58 31.59 31.60 31.59 31.60 62.1K
15:59 31.61 31.61 31.59 31.61 96.9K
16:00 31.59 31.66 31.56 31.58 3,714.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし