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 32.20 32.52 32.18 32.34 138.1K
09:32 32.34 32.39 32.32 32.39 24.8K
09:33 32.42 32.45 32.41 32.43 24.9K
09:34 32.42 32.48 32.42 32.48 29.4K
09:35 32.48 32.48 32.45 32.45 10.8K
09:36 32.45 32.46 32.44 32.46 7.6K
09:37 32.47 32.47 32.46 32.46 15.3K
09:38 32.46 32.52 32.46 32.52 15.0K
09:39 32.53 32.55 32.53 32.55 7.2K
09:40 32.56 32.57 32.55 32.55 14.7K
09:41 32.56 32.61 32.56 32.61 27.9K
09:42 32.61 32.64 32.60 32.64 10.0K
09:43 32.62 32.66 32.62 32.66 9.4K
09:44 32.66 32.67 32.66 32.66 13.4K
09:45 32.64 32.66 32.63 32.63 16.1K
09:46 32.63 32.63 32.62 32.62 25.1K
09:47 32.61 32.64 32.61 32.63 11.6K
09:48 32.63 32.65 32.63 32.64 8.7K
09:49 32.67 32.67 32.63 32.63 13.3K
09:50 32.64 32.67 32.64 32.66 12.4K
09:51 32.66 32.66 32.65 32.66 6.4K
09:52 32.66 32.66 32.65 32.66 2.9K
09:53 32.65 32.66 32.65 32.66 8.2K
09:54 32.66 32.68 32.66 32.68 5.5K
09:55 32.68 32.68 32.67 32.68 4.1K
09:56 32.67 32.67 32.63 32.64 10.9K
09:57 32.62 32.64 32.62 32.64 7.7K
09:58 32.64 32.66 32.63 32.65 18.3K
09:59 32.65 32.67 32.65 32.66 16.2K
10:00 32.64 32.66 32.63 32.66 26.7K
10:01 32.67 32.67 32.63 32.63 16.3K
10:02 32.63 32.63 32.58 32.60 41.2K
10:03 32.60 32.62 32.60 32.62 27.9K
10:04 32.60 32.62 32.59 32.59 24.0K
10:05 32.58 32.58 32.57 32.58 37.5K
10:06 32.53 32.54 32.53 32.53 27.1K
10:07 32.52 32.52 32.51 32.52 20.5K
10:08 32.53 32.53 32.51 32.51 6.7K
10:09 32.49 32.51 32.49 32.51 17.5K
10:10 32.52 32.55 32.52 32.55 19.4K
10:11 32.55 32.55 32.54 32.54 4.6K
10:12 32.54 32.55 32.54 32.54 28.5K
10:13 32.55 32.55 32.54 32.54 22.7K
10:14 32.54 32.56 32.54 32.55 9.9K
10:15 32.55 32.55 32.52 32.54 6.6K
10:16 32.53 32.54 32.53 32.54 8.4K
10:17 32.55 32.57 32.55 32.57 12.4K
10:18 32.57 32.57 32.54 32.56 16.4K
10:19 32.55 32.55 32.53 32.54 12.8K
10:20 32.55 32.56 32.54 32.55 8.4K
10:21 32.55 32.55 32.53 32.53 22.5K
10:22 32.52 32.54 32.52 32.54 25.6K
10:23 32.54 32.57 32.54 32.56 12.8K
10:24 32.57 32.59 32.57 32.57 16.9K
10:25 32.57 32.59 32.56 32.56 8.6K
10:26 32.56 32.57 32.55 32.55 16.6K
10:27 32.53 32.54 32.53 32.54 85.0K
10:28 32.54 32.54 32.52 32.52 11.8K
10:29 32.53 32.53 32.52 32.52 14.1K
10:30 32.52 32.52 32.51 32.51 6.6K
10:31 32.50 32.50 32.49 32.50 16.8K
10:32 32.50 32.50 32.50 32.50 10.2K
10:33 32.50 32.50 32.49 32.50 13.3K
10:34 32.49 32.51 32.49 32.51 14.8K
10:35 32.52 32.52 32.51 32.51 6.6K
10:36 32.48 32.49 32.48 32.49 93.1K
10:37 32.49 32.50 32.49 32.49 11.3K
10:38 32.49 32.49 32.49 32.49 20.1K
10:39 32.49 32.49 32.47 32.47 12.1K
10:40 32.47 32.49 32.47 32.49 5.2K
10:41 32.48 32.50 32.48 32.50 4.6K
10:42 32.51 32.53 32.51 32.53 40.0K
10:43 32.52 32.52 32.49 32.50 12.7K
10:44 32.50 32.51 32.50 32.50 6.5K
10:45 32.50 32.51 32.50 32.51 3.9K
10:46 32.51 32.53 32.51 32.52 15.6K
10:47 32.50 32.50 32.50 32.50 18.2K
10:48 32.49 32.52 32.49 32.52 20.7K
10:49 32.52 32.54 32.52 32.54 47.2K
10:50 32.53 32.56 32.52 32.52 14.8K
10:51 32.52 32.54 32.52 32.54 17.2K
10:52 32.53 32.53 32.52 32.53 25.0K
10:53 32.52 32.53 32.52 32.53 13.9K
10:54 32.53 32.53 32.51 32.52 19.0K
10:55 32.52 32.52 32.52 32.52 9.1K
10:56 32.52 32.52 32.52 32.52 14.3K
10:57 32.52 32.52 32.48 32.48 28.4K
10:58 32.49 32.49 32.45 32.45 32.3K
10:59 32.45 32.45 32.44 32.45 22.0K
11:00 32.45 32.45 32.44 32.44 15.6K
11:01 32.44 32.45 32.44 32.45 19.4K
11:02 32.43 32.43 32.42 32.42 29.3K
11:03 32.41 32.41 32.40 32.40 29.4K
11:04 32.40 32.40 32.38 32.40 37.0K
11:05 32.40 32.41 32.40 32.40 9.2K
11:06 32.40 32.41 32.40 32.41 14.3K
11:07 32.40 32.41 32.40 32.40 19.7K
11:08 32.41 32.41 32.40 32.41 6.3K
11:09 32.41 32.41 32.41 32.41 1.3K
11:10 32.41 32.41 32.41 32.41 3.0K
11:11 32.40 32.40 32.39 32.39 6.4K
11:12 32.38 32.40 32.38 32.40 8.9K
11:13 32.40 32.40 32.40 32.40 1.7K
11:14 32.40 32.40 32.37 32.37 93.6K
11:15 32.37 32.37 32.34 32.35 54.9K
11:16 32.36 32.36 32.34 32.35 22.6K
11:17 32.35 32.36 32.34 32.34 9.5K
11:18 32.34 32.34 32.32 32.34 30.2K
11:19 32.32 32.33 32.32 32.32 8.2K
11:20 32.32 32.32 32.32 32.32 11.4K
11:21 32.33 32.33 32.32 32.33 7.9K
11:22 32.33 32.35 32.33 32.34 14.8K
11:23 32.33 32.35 32.33 32.35 9.6K
11:24 32.35 32.36 32.35 32.36 3.4K
11:25 32.36 32.37 32.36 32.37 12.0K
11:26 32.37 32.38 32.37 32.38 25.9K
11:27 32.38 32.38 32.38 32.38 17.6K
11:28 32.38 32.38 32.38 32.38 10.0K
11:29 32.38 32.38 32.37 32.37 5.0K
11:30 32.37 32.40 32.37 32.40 12.1K
11:31 32.39 32.40 32.39 32.40 12.3K
11:32 32.41 32.41 32.41 32.41 32.5K
11:33 32.43 32.43 32.42 32.42 8.9K
11:34 32.43 32.43 32.42 32.42 4.6K
11:35 32.41 32.42 32.41 32.42 3.1K
11:36 32.42 32.42 32.41 32.42 2.1K
11:37 32.41 32.43 32.41 32.43 16.8K
11:38 32.44 32.44 32.43 32.43 6.7K
11:39 32.43 32.43 32.43 32.43 18.5K
11:40 32.43 32.43 32.41 32.41 17.3K
11:41 32.43 32.43 32.43 32.43 7.6K
11:42 32.41 32.42 32.40 32.40 13.7K
11:43 32.41 32.41 32.40 32.41 5.8K
11:44 32.40 32.40 32.39 32.39 46.2K
11:45 32.38 32.39 32.38 32.39 7.1K
11:46 32.38 32.39 32.38 32.39 17.9K
11:47 32.39 32.39 32.39 32.39 24.0K
11:48 32.39 32.39 32.39 32.39 4.0K
11:49 32.38 32.39 32.38 32.39 4.0K
11:50 32.39 32.39 32.36 32.37 19.7K
11:51 32.37 32.37 32.34 32.34 14.0K
11:52 32.34 32.34 32.34 32.34 26.2K
11:53 32.34 32.34 32.32 32.32 13.0K
11:54 32.32 32.32 32.30 32.31 5.9K
11:55 32.31 32.32 32.31 32.31 6.4K
11:56 32.32 32.32 32.31 32.32 2.9K
11:57 32.32 32.34 32.32 32.34 8.8K
11:58 32.34 32.35 32.33 32.33 23.4K
11:59 32.33 32.33 32.32 32.33 5.9K
12:00 32.33 32.33 32.32 32.32 4.0K
12:01 32.32 32.33 32.32 32.33 9.1K
12:02 32.33 32.34 32.33 32.34 6.6K
12:03 32.36 32.37 32.36 32.37 73.8K
12:04 32.37 32.37 32.37 32.37 4.9K
12:05 32.37 32.37 32.37 32.37 1.9K
12:06 32.37 32.37 32.35 32.35 51.3K
12:07 32.35 32.36 32.34 32.34 30.8K
12:08 32.33 32.36 32.33 32.36 71.7K
12:09 32.36 32.37 32.35 32.36 28.1K
12:10 32.38 32.38 32.38 32.38 7.8K
12:11 32.38 32.38 32.38 32.38 18.6K
12:12 32.38 32.38 32.36 32.36 11.2K
12:13 32.35 32.37 32.35 32.36 17.5K
12:14 32.37 32.37 32.36 32.37 4.0K
12:15 32.37 32.37 32.37 32.37 5.4K
12:16 32.37 32.37 32.36 32.37 3.4K
12:17 32.36 32.36 32.35 32.35 35.0K
12:18 32.35 32.35 32.35 32.35 7.3K
12:19 32.34 32.35 32.34 32.35 23.4K
12:20 32.35 32.35 32.34 32.34 8.9K
12:21 32.34 32.34 32.31 32.31 13.2K
12:22 32.31 32.32 32.31 32.32 1.7K
12:23 32.32 32.33 32.31 32.33 5.4K
12:24 32.33 32.34 32.33 32.33 9.6K
12:25 32.34 32.34 32.32 32.32 6.6K
12:26 32.33 32.34 32.33 32.34 7.0K
12:27 32.34 32.37 32.34 32.37 16.9K
12:28 32.36 32.37 32.36 32.37 30.5K
12:29 32.37 32.37 32.37 32.37 5.3K
12:30 32.38 32.38 32.38 32.38 20.3K
12:31 32.39 32.39 32.38 32.39 3.1K
12:32 32.38 32.41 32.38 32.40 52.7K
12:33 32.39 32.40 32.39 32.39 22.9K
12:34 32.40 32.40 32.38 32.38 8.1K
12:35 32.38 32.38 32.37 32.38 9.3K
12:36 32.37 32.38 32.37 32.37 7.4K
12:37 32.36 32.36 32.36 32.36 6.1K
12:38 32.36 32.36 32.34 32.34 9.0K
12:39 32.34 32.34 32.34 32.34 8.9K
12:40 32.34 32.35 32.34 32.34 16.5K
12:41 32.34 32.34 32.33 32.34 8.9K
12:42 32.35 32.36 32.34 32.36 15.4K
12:43 32.35 32.35 32.34 32.34 10.9K
12:44 32.34 32.34 32.32 32.32 9.6K
12:45 32.32 32.35 32.32 32.35 22.4K
12:46 32.35 32.35 32.34 32.34 1.8K
12:47 32.34 32.35 32.34 32.35 4.3K
12:48 32.33 32.33 32.32 32.33 41.0K
12:49 32.33 32.35 32.33 32.35 17.7K
12:50 32.35 32.35 32.33 32.34 38.7K
12:51 32.34 32.34 32.33 32.33 40.3K
12:52 32.33 32.34 32.33 32.33 20.7K
12:53 32.33 32.35 32.33 32.35 11.7K
12:54 32.35 32.36 32.35 32.36 11.4K
12:55 32.35 32.36 32.35 32.36 17.4K
12:56 32.37 32.37 32.37 32.37 2.3K
12:57 32.37 32.38 32.37 32.38 11.4K
12:58 32.38 32.38 32.36 32.36 7.2K
12:59 32.37 32.37 32.37 32.37 3.4K
13:00 32.37 32.37 32.36 32.36 5.6K
13:01 32.36 32.36 32.36 32.36 2.2K
13:02 32.36 32.37 32.36 32.37 6.6K
13:03 32.37 32.38 32.37 32.38 8.6K
13:04 32.38 32.40 32.37 32.40 11.1K
13:05 32.40 32.41 32.39 32.41 4.6K
13:06 32.42 32.42 32.41 32.41 24.5K
13:07 32.41 32.42 32.41 32.42 11.4K
13:08 32.42 32.42 32.39 32.39 73.1K
13:09 32.40 32.40 32.39 32.39 6.7K
13:10 32.39 32.40 32.39 32.40 7.2K
13:11 32.40 32.40 32.39 32.39 18.5K
13:12 32.40 32.40 32.39 32.39 1.7K
13:13 32.40 32.40 32.40 32.40 12.1K
13:14 32.39 32.41 32.39 32.41 9.5K
13:15 32.41 32.41 32.41 32.41 12.4K
13:16 32.41 32.42 32.41 32.42 11.8K
13:17 32.42 32.42 32.42 32.42 1.2K
13:18 32.42 32.43 32.41 32.41 8.1K
13:19 32.41 32.42 32.41 32.42 2.9K
13:20 32.42 32.42 32.42 32.42 1.7K
13:21 32.42 32.43 32.42 32.42 11.1K
13:22 32.42 32.42 32.41 32.41 2.4K
13:23 32.41 32.42 32.41 32.42 1.1K
13:24 32.42 32.42 32.40 32.41 13.9K
13:25 32.41 32.43 32.41 32.42 17.9K
13:26 32.42 32.43 32.42 32.43 8.9K
13:27 32.43 32.43 32.41 32.41 8.0K
13:28 32.40 32.40 32.39 32.39 9.7K
13:29 32.40 32.40 32.39 32.40 1.6K
13:30 32.40 32.40 32.40 32.40 2.4K
13:31 32.39 32.40 32.39 32.40 2.0K
13:32 32.40 32.41 32.39 32.41 20.6K
13:33 32.40 32.41 32.40 32.41 3.8K
13:34 32.41 32.42 32.40 32.42 10.2K
13:35 32.42 32.43 32.42 32.43 9.2K
13:36 32.43 32.43 32.43 32.43 7.2K
13:37 32.42 32.44 32.42 32.44 8.5K
13:38 32.44 32.44 32.44 32.44 9.1K
13:39 32.44 32.44 32.44 32.44 4.3K
13:40 32.44 32.44 32.44 32.44 4.9K
13:41 32.44 32.45 32.44 32.45 11.6K
13:42 32.45 32.45 32.42 32.42 38.2K
13:43 32.41 32.41 32.41 32.41 15.0K
13:44 32.40 32.41 32.40 32.41 17.1K
13:45 32.41 32.42 32.41 32.42 6.7K
13:46 32.42 32.42 32.42 32.42 7.5K
13:47 32.43 32.43 32.42 32.42 5.9K
13:48 32.42 32.42 32.42 32.42 16.4K
13:49 32.42 32.42 32.42 32.42 7.4K
13:50 32.42 32.43 32.42 32.43 6.5K
13:51 32.43 32.45 32.43 32.45 13.8K
13:52 32.45 32.45 32.45 32.45 10.4K
13:53 32.46 32.46 32.45 32.45 1.2K
13:54 32.46 32.46 32.45 32.45 17.5K
13:55 32.46 32.48 32.46 32.48 7.1K
13:56 32.48 32.49 32.48 32.49 6.2K
13:57 32.49 32.49 32.48 32.48 20.1K
13:58 32.47 32.48 32.46 32.48 6.5K
13:59 32.48 32.48 32.48 32.48 13.3K
14:00 32.48 32.48 32.48 32.48 6.2K
14:01 32.47 32.48 32.47 32.48 6.3K
14:02 32.48 32.48 32.46 32.47 13.4K
14:03 32.47 32.47 32.47 32.47 7.7K
14:04 32.47 32.47 32.47 32.47 1.8K
14:05 32.47 32.47 32.46 32.46 14.8K
14:06 32.46 32.47 32.45 32.47 17.2K
14:07 32.47 32.48 32.47 32.48 7.5K
14:08 32.48 32.48 32.48 32.48 14.3K
14:09 32.48 32.49 32.47 32.49 5.8K
14:10 32.49 32.49 32.49 32.49 3.2K
14:11 32.49 32.50 32.49 32.50 14.1K
14:12 32.50 32.50 32.49 32.49 9.0K
14:13 32.49 32.49 32.48 32.48 3.5K
14:14 32.49 32.49 32.47 32.47 11.2K
14:15 32.47 32.48 32.47 32.48 3.3K
14:16 32.48 32.48 32.47 32.47 5.0K
14:17 32.47 32.48 32.47 32.48 2.8K
14:18 32.48 32.49 32.48 32.49 10.2K
14:19 32.49 32.50 32.49 32.50 17.9K
14:20 32.50 32.53 32.50 32.53 20.7K
14:21 32.53 32.53 32.53 32.53 39.1K
14:22 32.53 32.54 32.52 32.52 32.4K
14:23 32.52 32.52 32.52 32.52 2.7K
14:24 32.52 32.52 32.50 32.50 34.2K
14:25 32.51 32.52 32.50 32.52 7.9K
14:26 32.52 32.52 32.52 32.52 8.1K
14:27 32.52 32.52 32.51 32.51 20.4K
14:28 32.51 32.51 32.50 32.50 6.7K
14:29 32.51 32.52 32.51 32.52 30.1K
14:30 32.52 32.52 32.51 32.51 11.5K
14:31 32.51 32.51 32.50 32.50 31.1K
14:32 32.50 32.50 32.50 32.50 8.4K
14:33 32.49 32.50 32.49 32.50 36.3K
14:34 32.50 32.51 32.50 32.51 3.3K
14:35 32.51 32.51 32.51 32.51 6.8K
14:36 32.51 32.52 32.51 32.52 17.1K
14:37 32.52 32.52 32.52 32.52 5.9K
14:38 32.52 32.52 32.52 32.52 4.9K
14:39 32.52 32.52 32.51 32.51 11.7K
14:40 32.51 32.51 32.49 32.49 18.8K
14:41 32.51 32.53 32.51 32.53 41.3K
14:42 32.51 32.52 32.51 32.52 23.9K
14:43 32.51 32.51 32.49 32.49 19.4K
14:44 32.48 32.49 32.48 32.49 8.4K
14:45 32.49 32.50 32.49 32.49 16.9K
14:46 32.50 32.51 32.50 32.50 20.9K
14:47 32.50 32.50 32.50 32.50 11.8K
14:48 32.50 32.50 32.49 32.49 1.9K
14:49 32.48 32.49 32.48 32.49 14.8K
14:50 32.49 32.50 32.49 32.49 2.4K
14:51 32.50 32.50 32.49 32.49 5.8K
14:52 32.49 32.49 32.49 32.49 11.4K
14:53 32.48 32.49 32.48 32.49 5.2K
14:54 32.49 32.50 32.49 32.50 30.5K
14:55 32.50 32.51 32.50 32.50 21.7K
14:56 32.50 32.51 32.50 32.51 5.6K
14:57 32.52 32.52 32.52 32.52 10.9K
14:58 32.53 32.53 32.53 32.53 5.2K
14:59 32.52 32.52 32.50 32.51 27.5K
15:00 32.51 32.51 32.50 32.50 6.4K
15:01 32.51 32.52 32.51 32.51 10.9K
15:02 32.50 32.50 32.49 32.50 7.0K
15:03 32.49 32.50 32.49 32.49 8.4K
15:04 32.48 32.49 32.48 32.48 5.0K
15:05 32.48 32.49 32.48 32.49 15.3K
15:06 32.49 32.49 32.48 32.49 4.3K
15:07 32.49 32.49 32.47 32.47 16.2K
15:08 32.47 32.48 32.46 32.48 7.0K
15:09 32.48 32.49 32.48 32.49 5.2K
15:10 32.49 32.49 32.49 32.49 2.9K
15:11 32.49 32.49 32.46 32.46 10.5K
15:12 32.46 32.46 32.45 32.45 8.4K
15:13 32.45 32.46 32.45 32.45 4.5K
15:14 32.45 32.45 32.44 32.44 9.8K
15:15 32.44 32.44 32.42 32.43 10.0K
15:16 32.42 32.43 32.41 32.43 20.5K
15:17 32.44 32.44 32.44 32.44 14.2K
15:18 32.44 32.45 32.43 32.43 31.2K
15:19 32.43 32.45 32.43 32.45 22.4K
15:20 32.44 32.45 32.44 32.44 19.7K
15:21 32.44 32.44 32.42 32.42 61.9K
15:22 32.42 32.43 32.42 32.42 71.4K
15:23 32.43 32.43 32.42 32.42 11.3K
15:24 32.42 32.43 32.41 32.43 6.5K
15:25 32.43 32.43 32.42 32.42 15.7K
15:26 32.41 32.42 32.41 32.42 6.5K
15:27 32.42 32.42 32.39 32.39 16.0K
15:28 32.40 32.40 32.39 32.39 6.4K
15:29 32.39 32.40 32.39 32.40 12.5K
15:30 32.40 32.43 32.40 32.42 17.4K
15:31 32.41 32.42 32.41 32.41 11.7K
15:32 32.40 32.40 32.38 32.39 19.4K
15:33 32.39 32.40 32.39 32.40 10.5K
15:34 32.40 32.40 32.39 32.39 7.6K
15:35 32.39 32.41 32.39 32.41 23.6K
15:36 32.41 32.41 32.40 32.40 11.4K
15:37 32.42 32.42 32.41 32.41 24.6K
15:38 32.42 32.43 32.39 32.39 28.8K
15:39 32.40 32.40 32.38 32.38 11.1K
15:40 32.39 32.40 32.38 32.38 15.0K
15:41 32.37 32.38 32.37 32.38 5.2K
15:42 32.37 32.38 32.37 32.37 13.9K
15:43 32.36 32.36 32.35 32.35 14.9K
15:44 32.35 32.35 32.33 32.33 11.4K
15:45 32.33 32.34 32.33 32.34 13.6K
15:46 32.35 32.35 32.34 32.35 21.2K
15:47 32.34 32.35 32.34 32.35 17.5K
15:48 32.37 32.37 32.35 32.35 39.2K
15:49 32.36 32.37 32.35 32.37 14.6K
15:50 32.36 32.37 32.36 32.37 20.4K
15:51 32.41 32.46 32.41 32.46 121.7K
15:52 32.48 32.49 32.47 32.49 36.0K
15:53 32.50 32.50 32.48 32.48 78.4K
15:54 32.48 32.50 32.48 32.50 85.1K
15:55 32.49 32.49 32.46 32.46 99.5K
15:56 32.48 32.48 32.45 32.45 67.6K
15:57 32.47 32.47 32.45 32.46 69.3K
15:58 32.46 32.48 32.46 32.46 56.2K
15:59 32.47 32.47 32.46 32.46 120.6K
16:00 32.47 32.48 32.44 32.46 3,839.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし