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 31.69 31.85 31.26 31.72 212.1K
09:32 31.74 31.92 31.70 31.92 79.0K
09:33 31.97 32.00 31.86 31.86 77.4K
09:34 31.92 31.92 31.91 31.91 57.1K
09:35 31.92 31.96 31.85 31.89 99.6K
09:36 31.89 31.97 31.89 31.97 28.9K
09:37 31.96 31.96 31.94 31.96 24.9K
09:38 31.91 31.91 31.85 31.85 29.3K
09:39 31.88 31.88 31.87 31.87 18.8K
09:40 31.87 31.87 31.86 31.87 17.8K
09:41 31.87 31.91 31.87 31.88 15.8K
09:42 31.87 31.88 31.87 31.88 10.8K
09:43 31.89 31.90 31.88 31.90 7.4K
09:44 31.89 31.94 31.87 31.94 152.5K
09:45 31.93 31.94 31.88 31.88 15.2K
09:46 31.87 31.89 31.87 31.88 13.2K
09:47 31.87 31.87 31.84 31.85 26.3K
09:48 31.85 31.86 31.85 31.86 11.0K
09:49 31.86 31.87 31.85 31.86 11.2K
09:50 31.87 31.87 31.85 31.86 14.6K
09:51 31.86 31.86 31.84 31.86 31.4K
09:52 31.89 31.89 31.85 31.85 72.9K
09:53 31.85 31.88 31.85 31.88 32.8K
09:54 31.88 31.89 31.87 31.87 8.2K
09:55 31.87 31.89 31.87 31.88 15.4K
09:56 31.89 31.90 31.88 31.88 14.5K
09:57 31.91 31.91 31.89 31.90 32.9K
09:58 31.90 31.91 31.90 31.90 70.1K
09:59 31.90 31.93 31.90 31.93 8.4K
10:00 31.94 31.94 31.92 31.92 24.9K
10:01 31.91 31.93 31.90 31.93 28.4K
10:02 31.93 31.94 31.91 31.91 16.6K
10:03 31.92 31.92 31.89 31.89 8.9K
10:04 31.90 31.94 31.90 31.93 24.4K
10:05 31.92 31.93 31.92 31.92 8.4K
10:06 31.92 31.92 31.91 31.91 39.2K
10:07 31.92 31.92 31.90 31.91 16.2K
10:08 31.91 31.95 31.90 31.95 12.0K
10:09 31.95 31.95 31.92 31.92 110.2K
10:10 31.93 31.95 31.92 31.95 35.9K
10:11 31.93 31.96 31.93 31.95 14.5K
10:12 31.94 31.94 31.93 31.93 44.3K
10:13 31.93 31.93 31.92 31.92 9.9K
10:14 31.93 31.93 31.92 31.93 12.4K
10:15 31.91 31.91 31.90 31.91 18.9K
10:16 31.92 31.95 31.92 31.95 4.4K
10:17 31.94 31.96 31.94 31.96 11.9K
10:18 31.96 31.96 31.95 31.96 9.4K
10:19 31.95 31.95 31.91 31.91 25.9K
10:20 31.92 31.94 31.92 31.93 9.6K
10:21 31.93 31.93 31.93 31.93 4.9K
10:22 31.91 31.93 31.91 31.93 15.6K
10:23 31.94 31.94 31.91 31.91 10.3K
10:24 31.92 31.96 31.92 31.95 11.8K
10:25 31.94 31.94 31.93 31.93 7.3K
10:26 31.93 31.94 31.92 31.94 11.7K
10:27 31.94 31.95 31.94 31.95 11.5K
10:28 31.95 31.95 31.94 31.95 5.4K
10:29 31.95 31.98 31.95 31.98 9.5K
10:30 31.97 31.99 31.97 31.99 16.0K
10:31 31.99 32.00 31.98 31.98 15.4K
10:32 31.99 31.99 31.98 31.99 9.0K
10:33 31.98 31.98 31.96 31.97 26.5K
10:34 31.98 31.99 31.98 31.98 17.9K
10:35 31.97 31.97 31.96 31.96 9.2K
10:36 31.98 31.98 31.97 31.97 6.5K
10:37 31.97 31.97 31.96 31.97 6.9K
10:38 31.97 31.98 31.97 31.98 6.5K
10:39 31.98 31.98 31.95 31.97 199.6K
10:40 31.97 31.97 31.95 31.95 36.4K
10:41 31.94 31.94 31.92 31.93 24.7K
10:42 31.93 31.93 31.90 31.90 34.3K
10:43 31.91 31.92 31.90 31.92 19.0K
10:44 31.91 31.92 31.91 31.92 11.3K
10:45 31.91 31.91 31.89 31.89 12.3K
10:46 31.89 31.92 31.89 31.92 9.0K
10:47 31.92 31.92 31.89 31.89 18.3K
10:48 31.89 31.89 31.88 31.88 5.4K
10:49 31.88 31.88 31.86 31.86 32.8K
10:50 31.87 31.87 31.86 31.86 4.0K
10:51 31.86 31.87 31.86 31.87 14.4K
10:52 31.87 31.87 31.86 31.87 25.5K
10:53 31.87 31.87 31.86 31.87 20.5K
10:54 31.87 31.87 31.85 31.85 28.5K
10:55 31.85 31.85 31.84 31.85 5.2K
10:56 31.85 31.90 31.85 31.90 16.6K
10:57 31.90 31.91 31.90 31.91 9.6K
10:58 31.91 31.91 31.89 31.90 23.0K
10:59 31.90 31.90 31.86 31.86 23.6K
11:00 31.86 31.86 31.85 31.86 15.6K
11:01 31.88 31.89 31.87 31.89 11.1K
11:02 31.89 31.91 31.89 31.91 4.6K
11:03 31.91 31.91 31.90 31.91 8.8K
11:04 31.91 31.93 31.91 31.93 7.8K
11:05 31.94 31.95 31.93 31.93 16.7K
11:06 31.94 31.94 31.92 31.92 15.8K
11:07 31.93 31.93 31.92 31.93 7.8K
11:08 31.92 31.93 31.92 31.92 18.5K
11:09 31.91 31.91 31.90 31.91 16.7K
11:10 31.91 31.92 31.90 31.90 20.1K
11:11 31.90 31.92 31.90 31.92 5.8K
11:12 31.92 31.93 31.92 31.93 5.0K
11:13 31.93 31.93 31.92 31.92 9.2K
11:14 31.92 31.93 31.92 31.93 8.5K
11:15 31.92 31.93 31.91 31.91 13.1K
11:16 31.91 31.92 31.91 31.91 10.0K
11:17 31.89 31.89 31.88 31.89 16.4K
11:18 31.89 31.89 31.89 31.89 6.5K
11:19 31.89 31.89 31.88 31.88 11.7K
11:20 31.87 31.88 31.87 31.88 13.6K
11:21 31.88 31.91 31.88 31.91 18.9K
11:22 31.91 31.92 31.91 31.92 6.8K
11:23 31.92 31.92 31.92 31.92 10.2K
11:24 31.92 31.93 31.92 31.93 11.7K
11:25 31.94 31.94 31.93 31.93 27.4K
11:26 31.93 31.93 31.93 31.93 6.3K
11:27 31.93 31.93 31.92 31.92 7.0K
11:28 31.92 31.93 31.92 31.93 14.6K
11:29 31.92 31.93 31.92 31.93 7.2K
11:30 31.93 31.93 31.91 31.91 14.9K
11:31 31.91 31.92 31.91 31.91 8.7K
11:32 31.91 31.92 31.91 31.91 8.2K
11:33 31.91 31.91 31.91 31.91 12.0K
11:34 31.92 31.93 31.92 31.92 5.9K
11:35 31.91 31.92 31.91 31.92 16.8K
11:36 31.93 31.94 31.93 31.94 11.1K
11:37 31.93 31.93 31.93 31.93 4.6K
11:38 31.93 31.93 31.92 31.93 17.3K
11:39 31.92 31.93 31.92 31.92 8.4K
11:40 31.93 31.93 31.92 31.92 6.9K
11:41 31.93 31.93 31.92 31.93 9.4K
11:42 31.93 31.94 31.93 31.94 10.8K
11:43 31.94 31.94 31.94 31.94 19.0K
11:44 31.94 31.94 31.93 31.94 13.8K
11:45 31.94 31.96 31.94 31.96 13.2K
11:46 31.96 31.96 31.94 31.96 25.6K
11:47 31.96 31.97 31.96 31.97 4.0K
11:48 31.97 31.97 31.97 31.97 2.3K
11:49 31.97 31.97 31.96 31.96 2.4K
11:50 31.96 31.96 31.95 31.96 8.7K
11:51 31.96 31.97 31.96 31.97 11.4K
11:52 31.97 31.97 31.96 31.97 9.8K
11:53 31.97 31.97 31.96 31.97 2.1K
11:54 31.97 31.97 31.95 31.95 9.5K
11:55 31.96 31.96 31.95 31.95 3.6K
11:56 31.95 31.97 31.95 31.97 9.6K
11:57 31.97 31.97 31.97 31.97 1.6K
11:58 31.97 31.97 31.97 31.97 1.3K
11:59 31.97 31.99 31.97 31.99 10.6K
12:00 31.99 32.00 31.99 32.00 6.7K
12:01 32.00 32.00 32.00 32.00 0.8K
12:02 32.01 32.02 32.01 32.02 26.5K
12:03 32.02 32.03 32.01 32.01 12.7K
12:04 32.02 32.02 32.01 32.01 16.8K
12:05 32.00 32.00 31.98 31.99 18.4K
12:06 31.99 31.99 31.97 31.99 11.3K
12:07 31.99 31.99 31.99 31.99 2.5K
12:08 31.99 31.99 31.96 31.97 27.3K
12:09 31.96 31.98 31.96 31.98 51.0K
12:10 31.98 31.98 31.98 31.98 8.8K
12:11 31.97 31.98 31.97 31.98 41.6K
12:12 31.98 31.99 31.97 31.99 6.4K
12:13 31.98 31.98 31.97 31.97 14.2K
12:14 31.96 31.98 31.96 31.98 11.4K
12:15 31.97 31.97 31.96 31.96 8.6K
12:16 31.97 31.97 31.94 31.94 10.6K
12:17 31.95 31.95 31.93 31.93 6.0K
12:18 31.92 31.92 31.91 31.91 13.3K
12:19 31.92 31.93 31.92 31.92 13.9K
12:20 31.92 31.95 31.92 31.95 43.0K
12:21 31.95 31.95 31.94 31.94 24.1K
12:22 31.95 31.96 31.94 31.95 36.6K
12:23 31.95 31.95 31.91 31.91 17.6K
12:24 31.91 31.92 31.91 31.92 5.8K
12:25 31.92 31.92 31.91 31.92 11.1K
12:26 31.92 31.94 31.92 31.92 17.5K
12:27 31.93 31.93 31.93 31.93 15.3K
12:28 31.93 31.93 31.92 31.93 16.2K
12:29 31.93 31.94 31.93 31.94 16.0K
12:30 31.95 31.95 31.94 31.95 32.3K
12:31 31.95 31.95 31.94 31.94 22.5K
12:32 31.93 31.93 31.92 31.92 16.7K
12:33 31.92 31.93 31.92 31.93 11.1K
12:34 31.93 31.93 31.91 31.92 31.6K
12:35 31.92 31.94 31.92 31.94 9.5K
12:36 31.94 31.94 31.93 31.93 16.7K
12:37 31.91 31.93 31.91 31.93 17.4K
12:38 31.93 31.94 31.92 31.94 21.5K
12:39 31.94 31.94 31.93 31.94 4.2K
12:40 31.94 31.96 31.94 31.96 12.2K
12:41 31.95 31.95 31.95 31.95 14.7K
12:42 31.95 31.97 31.95 31.97 7.5K
12:43 31.96 31.96 31.96 31.96 11.1K
12:44 31.96 31.96 31.95 31.95 5.0K
12:45 31.96 31.97 31.95 31.97 11.6K
12:46 31.97 31.98 31.97 31.98 6.4K
12:47 31.98 31.98 31.97 31.97 12.7K
12:48 31.97 31.97 31.96 31.96 7.2K
12:49 31.97 31.97 31.95 31.96 90.9K
12:50 31.97 31.98 31.97 31.98 6.6K
12:51 31.98 31.98 31.96 31.96 8.5K
12:52 31.97 31.97 31.97 31.97 2.7K
12:53 31.97 31.98 31.97 31.98 9.3K
12:54 31.99 32.00 31.99 32.00 15.5K
12:55 32.00 32.00 31.99 32.00 15.6K
12:56 32.01 32.01 32.01 32.01 10.0K
12:57 32.02 32.03 32.02 32.02 13.8K
12:58 32.03 32.04 32.03 32.04 20.1K
12:59 32.03 32.04 32.02 32.02 17.7K
13:00 32.02 32.02 32.00 32.00 6.5K
13:01 32.01 32.01 31.99 32.01 22.3K
13:02 32.01 32.02 32.01 32.01 72.8K
13:03 32.02 32.02 32.01 32.01 2.3K
13:04 32.02 32.03 32.01 32.03 21.3K
13:05 32.03 32.03 32.03 32.03 9.6K
13:06 32.03 32.05 32.03 32.05 157.6K
13:07 32.05 32.05 32.04 32.04 41.7K
13:08 32.04 32.04 32.04 32.04 1.1K
13:09 32.05 32.06 32.05 32.06 17.4K
13:10 32.05 32.05 32.05 32.05 31.9K
13:11 32.05 32.05 32.04 32.04 12.7K
13:12 32.05 32.05 32.04 32.04 27.5K
13:13 32.04 32.04 32.03 32.04 5.3K
13:14 32.04 32.04 32.03 32.03 8.6K
13:15 32.03 32.06 32.03 32.06 22.8K
13:16 32.07 32.08 32.07 32.08 18.3K
13:17 32.09 32.09 32.08 32.08 9.8K
13:18 32.09 32.09 32.08 32.08 34.2K
13:19 32.09 32.10 32.09 32.10 9.8K
13:20 32.10 32.10 32.09 32.10 10.7K
13:21 32.10 32.11 32.10 32.11 19.5K
13:22 32.11 32.11 32.10 32.10 2.9K
13:23 32.14 32.14 32.12 32.13 82.5K
13:24 32.13 32.13 32.11 32.13 28.7K
13:25 32.12 32.12 32.10 32.10 19.8K
13:26 32.12 32.15 32.12 32.15 17.8K
13:27 32.14 32.14 32.12 32.12 17.5K
13:28 32.12 32.12 32.11 32.11 10.1K
13:29 32.10 32.12 32.10 32.12 11.7K
13:30 32.12 32.12 32.12 32.12 13.3K
13:31 32.12 32.12 32.11 32.11 31.0K
13:32 32.11 32.11 32.10 32.10 2.9K
13:33 32.10 32.11 32.10 32.11 36.6K
13:34 32.11 32.11 32.10 32.10 20.6K
13:35 32.10 32.10 32.08 32.08 12.0K
13:36 32.07 32.08 32.07 32.08 12.1K
13:37 32.07 32.08 32.07 32.07 6.7K
13:38 32.08 32.09 32.07 32.09 26.8K
13:39 32.08 32.08 32.08 32.08 7.6K
13:40 32.09 32.09 32.08 32.08 4.1K
13:41 32.08 32.10 32.08 32.10 22.8K
13:42 32.10 32.10 32.10 32.10 3.6K
13:43 32.10 32.10 32.09 32.10 6.6K
13:44 32.09 32.09 32.06 32.06 24.9K
13:45 32.05 32.05 32.04 32.04 20.2K
13:46 32.04 32.04 32.01 32.01 38.8K
13:47 32.02 32.04 32.02 32.04 23.9K
13:48 32.03 32.04 32.03 32.04 3.2K
13:49 32.05 32.05 32.04 32.04 27.6K
13:50 32.05 32.06 32.05 32.05 15.8K
13:51 32.06 32.06 32.06 32.06 2.4K
13:52 32.05 32.06 32.05 32.06 18.1K
13:53 32.06 32.07 32.06 32.07 9.9K
13:54 32.07 32.08 32.07 32.08 6.3K
13:55 32.08 32.08 32.07 32.07 20.0K
13:56 32.06 32.07 32.06 32.07 7.0K
13:57 32.07 32.07 32.05 32.06 26.0K
13:58 32.06 32.07 32.05 32.07 22.5K
13:59 32.08 32.08 32.07 32.07 23.2K
14:00 32.07 32.07 32.06 32.06 5.4K
14:01 32.07 32.08 32.07 32.08 11.9K
14:02 32.07 32.08 32.07 32.08 7.2K
14:03 32.08 32.08 32.07 32.08 3.9K
14:04 32.08 32.09 32.08 32.08 7.4K
14:05 32.09 32.09 32.09 32.09 4.6K
14:06 32.10 32.10 32.09 32.10 13.9K
14:07 32.10 32.10 32.10 32.10 6.2K
14:08 32.10 32.14 32.10 32.14 97.6K
14:09 32.14 32.14 32.13 32.13 58.2K
14:10 32.13 32.14 32.13 32.14 8.2K
14:11 32.15 32.15 32.14 32.14 24.5K
14:12 32.14 32.14 32.14 32.14 2.9K
14:13 32.15 32.15 32.15 32.15 6.4K
14:14 32.15 32.15 32.13 32.13 24.6K
14:15 32.11 32.12 32.11 32.12 10.7K
14:16 32.11 32.12 32.11 32.12 9.4K
14:17 32.12 32.12 32.12 32.12 8.7K
14:18 32.12 32.12 32.11 32.11 26.2K
14:19 32.11 32.13 32.11 32.13 23.5K
14:20 32.13 32.13 32.12 32.12 15.7K
14:21 32.12 32.12 32.12 32.12 4.5K
14:22 32.10 32.11 32.10 32.10 27.9K
14:23 32.11 32.11 32.09 32.09 29.9K
14:24 32.09 32.10 32.09 32.09 19.5K
14:25 32.10 32.10 32.10 32.10 8.5K
14:26 32.10 32.10 32.08 32.08 39.3K
14:27 32.10 32.10 32.10 32.10 24.3K
14:28 32.10 32.10 32.10 32.10 4.5K
14:29 32.10 32.10 32.10 32.10 6.1K
14:30 32.10 32.10 32.09 32.10 21.0K
14:31 32.10 32.11 32.10 32.11 6.4K
14:32 32.11 32.11 32.10 32.10 4.3K
14:33 32.12 32.12 32.11 32.11 32.9K
14:34 32.10 32.11 32.10 32.11 41.6K
14:35 32.11 32.13 32.11 32.13 13.0K
14:36 32.13 32.13 32.09 32.09 49.0K
14:37 32.10 32.10 32.10 32.10 3.5K
14:38 32.09 32.10 32.09 32.09 4.6K
14:39 32.09 32.09 32.09 32.09 25.7K
14:40 32.10 32.10 32.08 32.08 9.9K
14:41 32.09 32.09 32.09 32.09 11.9K
14:42 32.09 32.10 32.08 32.10 9.1K
14:43 32.10 32.12 32.10 32.12 32.3K
14:44 32.12 32.13 32.12 32.13 24.2K
14:45 32.13 32.13 32.10 32.11 23.0K
14:46 32.11 32.11 32.10 32.10 37.3K
14:47 32.09 32.09 32.08 32.08 12.8K
14:48 32.08 32.09 32.08 32.08 24.7K
14:49 32.07 32.07 32.06 32.06 20.2K
14:50 32.05 32.08 32.05 32.08 33.9K
14:51 32.09 32.11 32.09 32.11 8.7K
14:52 32.10 32.10 32.08 32.08 40.8K
14:53 32.07 32.08 32.06 32.06 24.8K
14:54 32.05 32.06 32.05 32.06 33.8K
14:55 32.07 32.08 32.06 32.06 16.7K
14:56 32.06 32.09 32.06 32.08 15.3K
14:57 32.08 32.09 32.08 32.09 13.9K
14:58 32.10 32.10 32.09 32.09 19.3K
14:59 32.10 32.10 32.09 32.09 10.4K
15:00 32.09 32.09 32.08 32.08 17.0K
15:01 32.08 32.09 32.07 32.07 25.8K
15:02 32.07 32.08 32.07 32.07 9.9K
15:03 32.08 32.08 32.08 32.08 4.9K
15:04 32.08 32.09 32.08 32.09 39.6K
15:05 32.09 32.10 32.09 32.10 11.4K
15:06 32.09 32.11 32.09 32.11 17.5K
15:07 32.11 32.12 32.11 32.11 45.0K
15:08 32.10 32.11 32.09 32.09 39.2K
15:09 32.10 32.10 32.08 32.10 32.3K
15:10 32.09 32.09 32.09 32.09 15.9K
15:11 32.09 32.09 32.08 32.08 20.1K
15:12 32.07 32.08 32.06 32.08 15.7K
15:13 32.08 32.09 32.07 32.09 13.3K
15:14 32.09 32.09 32.09 32.09 6.3K
15:15 32.10 32.10 32.09 32.09 10.6K
15:16 32.10 32.10 32.08 32.08 66.8K
15:17 32.08 32.08 32.05 32.05 30.0K
15:18 32.06 32.06 32.04 32.06 45.9K
15:19 32.06 32.08 32.06 32.07 20.4K
15:20 32.07 32.07 32.06 32.06 10.3K
15:21 32.07 32.08 32.07 32.07 21.0K
15:22 32.07 32.07 32.06 32.06 11.4K
15:23 32.08 32.09 32.07 32.09 24.8K
15:24 32.09 32.09 32.09 32.09 7.9K
15:25 32.09 32.10 32.09 32.10 14.8K
15:26 32.11 32.12 32.11 32.12 35.4K
15:27 32.14 32.14 32.14 32.14 6.3K
15:28 32.15 32.15 32.13 32.14 21.0K
15:29 32.14 32.14 32.10 32.10 60.4K
15:30 32.10 32.11 32.10 32.11 62.5K
15:31 32.11 32.12 32.10 32.11 40.1K
15:32 32.11 32.11 32.10 32.11 7.1K
15:33 32.10 32.11 32.10 32.11 19.9K
15:34 32.11 32.14 32.10 32.13 36.1K
15:35 32.14 32.14 32.13 32.14 40.9K
15:36 32.14 32.14 32.14 32.14 30.8K
15:37 32.14 32.15 32.14 32.15 41.5K
15:38 32.15 32.16 32.15 32.15 85.3K
15:39 32.15 32.19 32.15 32.18 36.3K
15:40 32.19 32.20 32.17 32.17 26.9K
15:41 32.16 32.17 32.16 32.16 20.4K
15:42 32.18 32.18 32.17 32.17 36.6K
15:43 32.16 32.19 32.16 32.19 30.5K
15:44 32.19 32.19 32.18 32.18 13.2K
15:45 32.17 32.19 32.17 32.19 38.5K
15:46 32.19 32.19 32.17 32.19 19.6K
15:47 32.19 32.19 32.18 32.18 41.6K
15:48 32.19 32.20 32.18 32.18 64.9K
15:49 32.18 32.19 32.18 32.19 19.1K
15:50 32.18 32.18 32.16 32.18 35.6K
15:51 32.20 32.23 32.19 32.22 86.7K
15:52 32.23 32.24 32.22 32.23 61.9K
15:53 32.23 32.24 32.21 32.21 48.0K
15:54 32.22 32.25 32.22 32.25 100.5K
15:55 32.25 32.25 32.22 32.22 158.2K
15:56 32.25 32.28 32.24 32.24 237.4K
15:57 32.25 32.26 32.25 32.26 95.8K
15:58 32.26 32.27 32.24 32.24 124.3K
15:59 32.25 32.27 32.25 32.26 196.2K
16:00 32.26 32.26 32.20 32.22 2,921.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし