CSX コーポレーション (CSX)

CSX
🏛️ アメリカ →
36.01
最終更新: 2025-10-03
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 31.46 31.74 31.41 31.56 3,260.6K
09:32 31.62 31.62 31.53 31.61 22.4K
09:33 31.63 31.67 31.63 31.65 25.0K
09:34 31.67 31.70 31.66 31.69 20.0K
09:35 31.68 31.72 31.64 31.68 33.1K
09:36 31.66 31.69 31.66 31.69 26.0K
09:37 31.66 31.66 31.63 31.65 22.6K
09:38 31.65 31.67 31.65 31.67 16.1K
09:39 31.68 31.68 31.62 31.65 19.1K
09:40 31.65 31.70 31.65 31.69 12.9K
09:41 31.65 31.68 31.65 31.65 18.3K
09:42 31.64 31.68 31.63 31.68 25.8K
09:43 31.66 31.66 31.62 31.64 16.0K
09:44 31.63 31.63 31.59 31.61 8.9K
09:45 31.61 31.63 31.58 31.63 13.3K
09:46 31.64 31.64 31.60 31.60 9.7K
09:47 31.59 31.61 31.58 31.58 17.5K
09:48 31.56 31.60 31.56 31.59 22.6K
09:49 31.59 31.60 31.58 31.59 23.5K
09:50 31.60 31.61 31.58 31.61 25.9K
09:51 31.60 31.63 31.59 31.63 11.8K
09:52 31.63 31.63 31.61 31.63 9.1K
09:53 31.63 31.66 31.63 31.65 13.9K
09:54 31.65 31.67 31.64 31.67 30.1K
09:55 31.64 31.65 31.64 31.64 33.4K
09:56 31.62 31.63 31.62 31.62 9.6K
09:57 31.64 31.64 31.60 31.63 17.1K
09:58 31.64 31.64 31.60 31.60 12.5K
09:59 31.60 31.61 31.58 31.59 10.4K
10:00 31.57 31.57 31.53 31.54 29.6K
10:01 31.54 31.54 31.50 31.50 54.7K
10:02 31.51 31.52 31.50 31.50 44.6K
10:03 31.52 31.52 31.48 31.48 46.6K
10:04 31.48 31.50 31.48 31.50 15.3K
10:05 31.48 31.49 31.47 31.48 8.6K
10:06 31.48 31.53 31.48 31.53 11.4K
10:07 31.53 31.54 31.52 31.54 80.6K
10:08 31.53 31.53 31.47 31.47 30.4K
10:09 31.45 31.49 31.45 31.48 28.7K
10:10 31.48 31.48 31.46 31.46 15.8K
10:11 31.45 31.46 31.45 31.46 30.8K
10:12 31.47 31.48 31.47 31.47 10.4K
10:13 31.46 31.47 31.46 31.47 18.3K
10:14 31.47 31.52 31.46 31.52 35.7K
10:15 31.51 31.51 31.50 31.51 13.6K
10:16 31.51 31.53 31.51 31.53 13.5K
10:17 31.52 31.53 31.52 31.52 19.0K
10:18 31.52 31.52 31.51 31.51 14.0K
10:19 31.50 31.52 31.50 31.52 17.4K
10:20 31.53 31.54 31.52 31.53 30.4K
10:21 31.53 31.53 31.50 31.50 17.0K
10:22 31.50 31.51 31.50 31.51 11.4K
10:23 31.51 31.53 31.51 31.51 9.7K
10:24 31.51 31.52 31.51 31.52 15.9K
10:25 31.51 31.53 31.51 31.53 11.6K
10:26 31.53 31.54 31.52 31.53 13.6K
10:27 31.53 31.55 31.53 31.53 17.4K
10:28 31.53 31.55 31.53 31.54 7.6K
10:29 31.54 31.55 31.54 31.54 9.8K
10:30 31.52 31.54 31.52 31.54 20.9K
10:31 31.56 31.65 31.56 31.65 24.3K
10:32 31.65 31.68 31.65 31.68 13.7K
10:33 31.67 31.71 31.67 31.71 14.5K
10:34 31.69 31.69 31.67 31.68 12.3K
10:35 31.68 31.69 31.64 31.64 20.4K
10:36 31.65 31.66 31.63 31.64 13.5K
10:37 31.66 31.68 31.65 31.68 11.3K
10:38 31.66 31.66 31.64 31.64 17.6K
10:39 31.63 31.67 31.63 31.67 13.6K
10:40 31.67 31.68 31.65 31.67 32.3K
10:41 31.65 31.66 31.65 31.66 19.8K
10:42 31.66 31.67 31.64 31.67 15.4K
10:43 31.67 31.67 31.65 31.66 18.2K
10:44 31.66 31.67 31.66 31.66 26.1K
10:45 31.66 31.67 31.66 31.66 26.4K
10:46 31.66 31.66 31.64 31.66 34.6K
10:47 31.66 31.66 31.65 31.65 7.7K
10:48 31.66 31.67 31.65 31.67 24.1K
10:49 31.66 31.72 31.66 31.71 8.5K
10:50 31.72 31.74 31.70 31.74 21.4K
10:51 31.73 31.74 31.72 31.74 12.0K
10:52 31.74 31.76 31.73 31.76 22.6K
10:53 31.77 31.78 31.77 31.78 25.1K
10:54 31.78 31.80 31.78 31.79 54.0K
10:55 31.80 31.82 31.80 31.82 30.2K
10:56 31.82 31.82 31.81 31.81 56.7K
10:57 31.81 31.82 31.81 31.82 32.5K
10:58 31.82 31.83 31.82 31.83 6.5K
10:59 31.84 31.84 31.84 31.84 17.5K
11:00 31.86 31.86 31.81 31.81 45.7K
11:01 31.82 31.85 31.81 31.85 8.8K
11:02 31.85 31.88 31.85 31.88 23.7K
11:03 31.88 31.90 31.87 31.90 36.0K
11:04 31.90 31.92 31.90 31.92 20.0K
11:05 31.92 31.93 31.92 31.92 12.1K
11:06 31.92 31.93 31.91 31.93 8.4K
11:07 31.94 31.96 31.94 31.96 33.5K
11:08 31.94 31.97 31.94 31.97 18.1K
11:09 31.97 31.97 31.97 31.97 6.8K
11:10 31.97 31.97 31.94 31.95 22.9K
11:11 31.95 31.95 31.94 31.95 11.7K
11:12 31.96 31.98 31.96 31.98 15.1K
11:13 31.98 32.01 31.98 32.01 23.5K
11:14 32.00 32.02 32.00 32.02 8.5K
11:15 32.01 32.03 32.01 32.03 10.0K
11:16 32.03 32.03 32.02 32.02 22.9K
11:17 32.03 32.03 31.99 32.02 17.4K
11:18 32.02 32.05 32.02 32.05 21.5K
11:19 32.05 32.06 32.05 32.06 26.1K
11:20 32.05 32.05 32.04 32.04 17.6K
11:21 32.03 32.03 32.02 32.02 20.8K
11:22 32.02 32.05 32.02 32.05 8.9K
11:23 32.05 32.06 32.05 32.06 4.6K
11:24 32.06 32.06 32.04 32.04 12.8K
11:25 32.04 32.06 32.04 32.06 27.3K
11:26 32.06 32.06 32.03 32.03 36.8K
11:27 32.03 32.03 32.02 32.03 13.5K
11:28 32.03 32.04 32.03 32.04 6.9K
11:29 32.04 32.06 32.04 32.06 8.5K
11:30 32.06 32.07 32.06 32.07 12.7K
11:31 32.08 32.09 32.07 32.08 20.5K
11:32 32.07 32.08 32.06 32.07 20.4K
11:33 32.07 32.10 32.07 32.08 20.3K
11:34 32.07 32.10 32.07 32.10 27.8K
11:35 32.10 32.10 32.09 32.10 10.2K
11:36 32.10 32.13 32.10 32.13 10.4K
11:37 32.14 32.16 32.14 32.16 13.5K
11:38 32.14 32.15 32.13 32.15 19.7K
11:39 32.14 32.16 32.14 32.16 5.5K
11:40 32.17 32.18 32.16 32.18 10.1K
11:41 32.16 32.17 32.16 32.17 10.3K
11:42 32.16 32.17 32.16 32.17 18.0K
11:43 32.17 32.20 32.17 32.19 13.8K
11:44 32.19 32.19 32.18 32.18 15.9K
11:45 32.18 32.18 32.17 32.17 9.3K
11:46 32.18 32.18 32.15 32.15 13.4K
11:47 32.15 32.16 32.15 32.16 13.2K
11:48 32.16 32.16 32.15 32.15 18.5K
11:49 32.15 32.17 32.15 32.17 11.5K
11:50 32.17 32.17 32.16 32.17 9.3K
11:51 32.17 32.18 32.17 32.18 12.5K
11:52 32.18 32.19 32.18 32.18 18.1K
11:53 32.17 32.17 32.14 32.14 16.6K
11:54 32.16 32.17 32.16 32.17 26.5K
11:55 32.18 32.19 32.18 32.19 12.0K
11:56 32.19 32.19 32.19 32.19 7.3K
11:57 32.19 32.20 32.18 32.20 19.7K
11:58 32.20 32.20 32.15 32.15 74.0K
11:59 32.16 32.18 32.15 32.16 40.3K
12:00 32.16 32.16 32.15 32.15 26.9K
12:01 32.15 32.15 32.12 32.12 25.5K
12:02 32.14 32.15 32.12 32.15 19.5K
12:03 32.15 32.16 32.13 32.13 8.5K
12:04 32.14 32.15 32.14 32.15 10.4K
12:05 32.15 32.15 32.14 32.14 8.0K
12:06 32.15 32.15 32.14 32.15 7.6K
12:07 32.14 32.15 32.13 32.14 18.4K
12:08 32.15 32.15 32.14 32.14 6.2K
12:09 32.15 32.15 32.12 32.12 17.1K
12:10 32.14 32.14 32.12 32.12 21.1K
12:11 32.12 32.13 32.12 32.13 6.6K
12:12 32.13 32.13 32.10 32.10 33.1K
12:13 32.11 32.11 32.09 32.10 34.2K
12:14 32.09 32.10 32.09 32.09 21.6K
12:15 32.09 32.09 32.09 32.09 11.9K
12:16 32.11 32.11 32.10 32.11 11.2K
12:17 32.10 32.11 32.09 32.10 13.7K
12:18 32.11 32.11 32.09 32.09 10.7K
12:19 32.09 32.09 32.08 32.09 18.8K
12:20 32.08 32.08 32.06 32.07 65.1K
12:21 32.06 32.07 32.06 32.06 11.0K
12:22 32.07 32.07 32.05 32.06 25.3K
12:23 32.07 32.07 32.05 32.05 16.4K
12:24 32.08 32.08 32.07 32.08 9.7K
12:25 32.08 32.09 32.08 32.09 14.6K
12:26 32.09 32.09 32.08 32.09 22.9K
12:27 32.09 32.09 32.08 32.08 14.5K
12:28 32.08 32.08 32.07 32.08 16.9K
12:29 32.09 32.13 32.09 32.13 16.6K
12:30 32.12 32.13 32.11 32.13 19.5K
12:31 32.13 32.13 32.11 32.13 7.6K
12:32 32.12 32.12 32.08 32.08 13.0K
12:33 32.08 32.09 32.08 32.09 9.7K
12:34 32.09 32.09 32.06 32.06 8.7K
12:35 32.05 32.05 32.03 32.05 19.5K
12:36 32.08 32.08 32.05 32.05 11.4K
12:37 32.05 32.08 32.05 32.08 15.7K
12:38 32.08 32.09 32.07 32.09 9.6K
12:39 32.09 32.09 32.06 32.06 4.9K
12:40 32.06 32.08 32.06 32.08 11.7K
12:41 32.08 32.09 32.08 32.08 13.7K
12:42 32.08 32.09 32.08 32.09 3.5K
12:43 32.09 32.09 32.07 32.07 9.3K
12:44 32.06 32.06 32.05 32.05 6.6K
12:45 32.07 32.07 32.05 32.05 8.5K
12:46 32.04 32.04 32.01 32.01 14.6K
12:47 32.01 32.01 32.00 32.00 37.0K
12:48 32.02 32.04 32.02 32.04 9.9K
12:49 32.04 32.05 32.04 32.05 5.2K
12:50 32.05 32.10 32.05 32.09 8.7K
12:51 32.09 32.10 32.09 32.10 5.4K
12:52 32.09 32.09 32.08 32.08 13.7K
12:53 32.09 32.10 32.09 32.10 7.6K
12:54 32.11 32.11 32.08 32.08 16.4K
12:55 32.08 32.11 32.08 32.11 69.0K
12:56 32.11 32.13 32.11 32.13 5.9K
12:57 32.13 32.13 32.13 32.13 3.2K
12:58 32.13 32.14 32.13 32.14 9.4K
12:59 32.14 32.14 32.13 32.13 12.8K
13:00 32.13 32.14 32.13 32.13 15.8K
13:01 32.13 32.15 32.13 32.15 7.8K
13:02 32.14 32.14 32.14 32.14 24.0K
13:03 32.12 32.12 32.10 32.10 14.6K
13:04 32.10 32.11 32.09 32.11 11.7K
13:05 32.11 32.11 32.10 32.10 27.8K
13:06 32.10 32.11 32.10 32.11 8.1K
13:07 32.10 32.10 32.08 32.08 25.8K
13:08 32.08 32.09 32.07 32.09 7.3K
13:09 32.09 32.09 32.05 32.05 14.1K
13:10 32.05 32.06 32.05 32.06 7.9K
13:11 32.06 32.06 32.05 32.05 4.9K
13:12 32.05 32.06 32.04 32.06 8.1K
13:13 32.06 32.08 32.06 32.08 10.0K
13:14 32.08 32.08 32.07 32.07 17.7K
13:15 32.07 32.07 32.06 32.07 4.3K
13:16 32.07 32.07 32.04 32.05 15.9K
13:17 32.05 32.05 32.03 32.04 15.7K
13:18 32.04 32.04 32.04 32.04 3.7K
13:19 32.04 32.05 32.04 32.05 6.7K
13:20 32.05 32.05 32.04 32.04 11.1K
13:21 32.06 32.06 32.04 32.04 11.3K
13:22 32.04 32.04 32.03 32.03 12.5K
13:23 32.04 32.05 32.04 32.05 6.7K
13:24 32.05 32.05 32.02 32.02 10.3K
13:25 32.02 32.03 32.02 32.03 4.1K
13:26 32.02 32.02 31.99 32.00 23.3K
13:27 32.01 32.01 32.01 32.01 11.3K
13:28 32.01 32.01 31.99 32.00 7.4K
13:29 32.00 32.00 31.96 31.97 14.6K
13:30 31.97 31.97 31.96 31.97 5.8K
13:31 31.97 31.98 31.96 31.98 15.1K
13:32 31.98 32.01 31.98 32.01 9.9K
13:33 32.01 32.02 32.00 32.01 13.6K
13:34 32.01 32.01 32.00 32.00 8.6K
13:35 31.99 32.00 31.99 32.00 7.2K
13:36 32.00 32.02 31.99 32.02 15.3K
13:37 32.02 32.02 32.01 32.01 11.5K
13:38 32.01 32.02 32.00 32.00 10.3K
13:39 32.00 32.00 31.99 31.99 4.7K
13:40 32.00 32.00 31.97 31.98 7.8K
13:41 32.00 32.00 31.99 32.00 21.6K
13:42 32.00 32.00 32.00 32.00 3.3K
13:43 32.00 32.00 31.99 32.00 8.3K
13:44 32.00 32.00 32.00 32.00 18.8K
13:45 32.00 32.01 32.00 32.01 5.0K
13:46 32.01 32.01 31.97 31.99 38.4K
13:47 32.01 32.02 32.01 32.01 16.1K
13:48 32.02 32.02 32.02 32.02 8.9K
13:49 32.02 32.02 31.97 31.97 47.6K
13:50 31.96 31.96 31.95 31.96 8.5K
13:51 31.96 31.96 31.94 31.94 10.0K
13:52 31.94 31.95 31.94 31.95 0.5K
13:53 31.94 31.95 31.94 31.95 20.5K
13:54 31.95 31.98 31.95 31.98 17.2K
13:55 31.98 31.99 31.98 31.99 17.3K
13:56 31.99 32.01 31.99 32.01 17.5K
13:57 32.00 32.00 31.98 31.98 13.0K
13:58 31.98 32.01 31.98 32.01 7.6K
13:59 32.01 32.01 31.98 31.98 10.9K
14:00 31.98 31.98 31.95 31.95 18.3K
14:01 31.95 31.98 31.95 31.98 8.5K
14:02 31.98 31.98 31.97 31.97 8.3K
14:03 31.97 31.97 31.95 31.95 4.5K
14:04 31.95 31.96 31.95 31.96 14.7K
14:05 31.95 31.96 31.95 31.96 12.0K
14:06 31.95 31.97 31.95 31.97 18.1K
14:07 31.97 31.97 31.97 31.97 24.4K
14:08 31.98 31.98 31.97 31.98 11.6K
14:09 31.98 32.00 31.98 32.00 12.5K
14:10 32.01 32.01 32.01 32.01 8.2K
14:11 32.01 32.01 32.00 32.00 14.0K
14:12 32.01 32.01 31.99 32.00 13.0K
14:13 32.00 32.01 32.00 32.01 3.5K
14:14 32.01 32.01 32.00 32.00 9.2K
14:15 32.00 32.02 32.00 32.02 11.1K
14:16 32.02 32.05 32.02 32.03 155.7K
14:17 32.03 32.03 32.02 32.02 6.7K
14:18 32.02 32.03 32.02 32.03 9.5K
14:19 32.03 32.03 32.00 32.00 16.5K
14:20 32.01 32.01 32.00 32.00 11.2K
14:21 32.00 32.02 32.00 32.01 5.8K
14:22 32.00 32.00 31.99 31.99 30.1K
14:23 32.00 32.00 31.98 32.00 19.9K
14:24 32.00 32.00 32.00 32.00 7.3K
14:25 32.01 32.02 32.01 32.01 12.1K
14:26 32.01 32.01 32.00 32.00 8.9K
14:27 32.01 32.01 32.01 32.01 15.4K
14:28 32.01 32.02 32.01 32.02 10.6K
14:29 32.02 32.04 32.02 32.04 10.5K
14:30 32.04 32.04 32.03 32.03 9.8K
14:31 32.03 32.05 32.03 32.04 18.1K
14:32 32.05 32.05 32.05 32.05 8.0K
14:33 32.06 32.06 32.06 32.06 11.4K
14:34 32.06 32.07 32.06 32.07 9.3K
14:35 32.07 32.07 32.06 32.06 7.3K
14:36 32.06 32.07 32.06 32.07 6.6K
14:37 32.07 32.09 32.06 32.08 14.7K
14:38 32.08 32.08 32.07 32.08 12.3K
14:39 32.08 32.08 32.06 32.07 13.4K
14:40 32.08 32.08 32.08 32.08 3.4K
14:41 32.07 32.07 32.05 32.06 12.2K
14:42 32.05 32.06 32.05 32.05 23.7K
14:43 32.05 32.05 32.04 32.05 8.5K
14:44 32.05 32.06 32.05 32.06 6.2K
14:45 32.05 32.05 32.04 32.05 9.2K
14:46 32.05 32.05 32.04 32.04 7.1K
14:47 32.04 32.05 32.04 32.05 6.6K
14:48 32.04 32.04 32.02 32.02 12.3K
14:49 32.02 32.03 32.02 32.03 8.0K
14:50 32.03 32.03 32.01 32.02 11.0K
14:51 32.02 32.02 32.00 32.02 40.9K
14:52 32.02 32.02 32.00 32.00 7.7K
14:53 32.00 32.00 31.99 31.99 9.6K
14:54 31.99 31.99 31.98 31.99 3.1K
14:55 31.99 31.99 31.98 31.98 7.4K
14:56 31.99 31.99 31.96 31.97 19.7K
14:57 31.97 31.98 31.95 31.95 14.1K
14:58 31.95 31.95 31.93 31.95 19.0K
14:59 31.94 31.97 31.94 31.97 13.1K
15:00 31.95 31.96 31.95 31.96 13.1K
15:01 31.97 31.97 31.95 31.96 14.9K
15:02 31.97 31.99 31.97 31.99 11.3K
15:03 31.99 31.99 31.98 31.98 27.6K
15:04 31.98 31.98 31.98 31.98 13.5K
15:05 31.99 32.01 31.98 32.01 38.0K
15:06 32.01 32.02 32.01 32.02 14.3K
15:07 32.01 32.01 32.00 32.00 23.6K
15:08 32.00 32.02 32.00 32.01 27.0K
15:09 32.01 32.01 32.00 32.01 12.6K
15:10 32.01 32.01 32.01 32.01 11.2K
15:11 32.00 32.01 32.00 32.01 17.3K
15:12 32.01 32.02 32.01 32.02 16.0K
15:13 32.02 32.02 32.01 32.02 10.9K
15:14 32.02 32.02 32.01 32.01 16.0K
15:15 32.01 32.01 32.00 32.01 4.4K
15:16 32.01 32.01 32.00 32.00 18.3K
15:17 32.00 32.01 32.00 32.01 12.3K
15:18 32.00 32.00 31.99 31.99 25.3K
15:19 31.98 31.98 31.98 31.98 17.9K
15:20 31.98 31.98 31.97 31.98 23.7K
15:21 31.97 31.98 31.97 31.97 18.7K
15:22 31.97 31.97 31.95 31.96 23.2K
15:23 31.95 31.96 31.95 31.96 16.2K
15:24 31.96 31.98 31.96 31.98 9.1K
15:25 31.98 31.99 31.98 31.99 18.4K
15:26 31.98 31.98 31.97 31.98 22.8K
15:27 31.98 31.98 31.97 31.97 15.1K
15:28 31.97 31.98 31.97 31.97 13.8K
15:29 31.97 31.98 31.96 31.98 21.6K
15:30 31.98 31.98 31.97 31.98 26.8K
15:31 31.99 31.99 31.93 31.93 38.2K
15:32 31.92 31.94 31.92 31.93 17.4K
15:33 31.93 31.93 31.91 31.92 20.2K
15:34 31.91 31.91 31.90 31.91 23.1K
15:35 31.92 31.92 31.91 31.92 13.3K
15:36 31.92 31.95 31.92 31.95 24.0K
15:37 31.95 31.99 31.95 31.99 19.9K
15:38 32.00 32.00 31.98 32.00 27.3K
15:39 31.98 32.00 31.98 32.00 17.0K
15:40 32.00 32.00 31.99 32.00 25.5K
15:41 32.00 32.02 31.99 31.99 13.7K
15:42 32.00 32.01 31.99 32.01 14.9K
15:43 32.01 32.02 32.01 32.02 39.1K
15:44 32.01 32.06 32.01 32.06 51.8K
15:45 32.05 32.07 32.05 32.06 41.3K
15:46 32.06 32.07 32.06 32.06 45.5K
15:47 32.06 32.06 32.04 32.05 47.5K
15:48 32.03 32.06 32.03 32.06 19.2K
15:49 32.05 32.05 32.03 32.04 43.5K
15:50 32.02 32.02 32.00 32.00 43.5K
15:51 31.99 31.99 31.94 31.94 75.0K
15:52 31.96 31.96 31.92 31.94 49.3K
15:53 31.93 31.93 31.92 31.93 36.0K
15:54 31.92 31.93 31.91 31.91 55.0K
15:55 31.91 31.92 31.89 31.89 91.0K
15:56 31.88 31.88 31.83 31.83 138.7K
15:57 31.84 31.87 31.84 31.86 69.8K
15:58 31.86 31.86 31.83 31.83 63.9K
15:59 31.82 31.86 31.82 31.86 91.2K
16:00 31.85 32.09 31.84 31.85 9,646.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし