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 32.27 32.58 32.15 32.21 115.5K
09:32 32.20 32.26 32.20 32.23 23.2K
09:33 32.19 32.21 32.17 32.20 16.6K
09:34 32.17 32.17 32.13 32.16 15.8K
09:35 32.15 32.23 32.15 32.23 28.9K
09:36 32.20 32.20 32.17 32.17 22.0K
09:37 32.16 32.17 32.15 32.15 13.8K
09:38 32.15 32.15 32.08 32.08 5.6K
09:39 32.09 32.11 32.09 32.10 8.6K
09:40 32.08 32.08 32.04 32.04 14.9K
09:41 32.04 32.06 32.03 32.03 12.4K
09:42 32.04 32.04 32.03 32.03 18.6K
09:43 32.05 32.05 32.03 32.04 11.0K
09:44 32.03 32.05 32.02 32.02 6.1K
09:45 32.05 32.05 32.04 32.04 10.9K
09:46 32.02 32.04 32.01 32.04 8.0K
09:47 32.04 32.04 32.03 32.03 3.7K
09:48 32.05 32.05 32.04 32.05 9.1K
09:49 32.03 32.06 32.03 32.05 28.8K
09:50 32.02 32.02 32.00 32.00 32.3K
09:51 31.98 31.99 31.97 31.99 18.1K
09:52 31.99 32.01 31.99 32.01 49.5K
09:53 32.01 32.01 31.98 31.98 15.9K
09:54 32.01 32.01 31.97 31.97 23.1K
09:55 31.95 31.99 31.95 31.99 14.5K
09:56 31.99 31.99 31.96 31.96 11.6K
09:57 31.97 31.97 31.96 31.96 12.7K
09:58 31.97 31.99 31.95 31.99 11.7K
09:59 31.99 31.99 31.97 31.98 18.6K
10:00 31.97 31.98 31.97 31.98 12.9K
10:01 31.96 31.98 31.96 31.96 15.5K
10:02 31.97 32.01 31.97 32.00 49.4K
10:03 32.01 32.01 31.93 31.93 51.8K
10:04 31.92 31.93 31.92 31.93 17.8K
10:05 31.94 31.99 31.94 31.99 19.9K
10:06 31.98 32.00 31.98 32.00 9.3K
10:07 31.99 32.00 31.99 31.99 12.4K
10:08 31.99 32.00 31.97 32.00 16.1K
10:09 32.01 32.02 32.01 32.02 11.2K
10:10 31.99 32.01 31.99 32.00 10.9K
10:11 32.00 32.00 31.99 32.00 19.2K
10:12 32.01 32.01 32.00 32.01 12.7K
10:13 32.01 32.01 32.00 32.01 14.5K
10:14 32.01 32.01 31.99 32.00 12.6K
10:15 32.00 32.01 31.98 31.98 40.7K
10:16 31.98 31.99 31.98 31.98 8.8K
10:17 31.98 31.98 31.96 31.96 7.2K
10:18 31.97 31.99 31.97 31.99 7.4K
10:19 31.99 31.99 31.98 31.98 13.5K
10:20 31.99 31.99 31.98 31.98 9.8K
10:21 31.99 31.99 31.98 31.99 12.0K
10:22 31.99 31.99 31.97 31.99 9.3K
10:23 31.98 32.01 31.98 32.01 13.3K
10:24 32.00 32.01 32.00 32.00 5.4K
10:25 31.99 31.99 31.96 31.97 13.3K
10:26 31.96 31.99 31.96 31.99 18.5K
10:27 31.99 31.99 31.96 31.96 8.6K
10:28 31.95 31.96 31.94 31.94 15.8K
10:29 31.95 31.95 31.94 31.95 4.4K
10:30 31.95 31.96 31.95 31.96 8.2K
10:31 31.96 31.98 31.96 31.98 13.2K
10:32 31.99 31.99 31.97 31.99 20.2K
10:33 32.00 32.01 31.98 32.01 6.6K
10:34 31.99 32.01 31.98 32.00 13.3K
10:35 32.00 32.00 31.98 31.99 10.8K
10:36 31.99 31.99 31.96 31.96 9.8K
10:37 31.96 31.96 31.94 31.95 12.4K
10:38 31.93 31.94 31.93 31.93 3.2K
10:39 31.94 31.94 31.93 31.93 5.0K
10:40 31.93 31.96 31.93 31.96 14.4K
10:41 31.97 31.99 31.97 31.97 14.3K
10:42 31.97 31.98 31.96 31.96 12.3K
10:43 31.96 31.97 31.96 31.97 2.9K
10:44 31.99 31.99 31.98 31.98 9.0K
10:45 31.98 32.00 31.98 31.99 11.5K
10:46 31.99 32.02 31.99 32.02 12.9K
10:47 32.02 32.02 32.00 32.00 8.0K
10:48 32.00 32.01 31.99 31.99 11.8K
10:49 31.98 31.98 31.98 31.98 10.3K
10:50 31.96 31.96 31.95 31.95 13.5K
10:51 31.97 31.99 31.97 31.97 9.4K
10:52 31.97 31.97 31.96 31.97 6.5K
10:53 31.97 31.98 31.97 31.98 3.2K
10:54 31.99 31.99 31.98 31.98 7.2K
10:55 31.98 31.98 31.95 31.96 16.7K
10:56 31.97 31.99 31.97 31.99 32.7K
10:57 31.99 32.02 31.99 32.01 15.2K
10:58 32.00 32.01 32.00 32.01 8.7K
10:59 32.01 32.02 32.01 32.02 2.0K
11:00 32.02 32.02 32.01 32.01 8.8K
11:01 32.01 32.04 32.01 32.04 9.8K
11:02 32.04 32.04 32.01 32.01 28.1K
11:03 32.02 32.02 32.01 32.01 13.5K
11:04 32.01 32.04 32.01 32.04 7.3K
11:05 32.04 32.04 32.03 32.03 9.5K
11:06 32.04 32.04 32.03 32.04 11.7K
11:07 32.04 32.05 32.03 32.05 12.7K
11:08 32.05 32.06 32.05 32.06 12.0K
11:09 32.06 32.07 32.05 32.07 8.0K
11:10 32.07 32.09 32.06 32.09 20.1K
11:11 32.09 32.10 32.09 32.09 22.4K
11:12 32.10 32.10 32.10 32.10 8.3K
11:13 32.10 32.11 32.10 32.11 9.9K
11:14 32.11 32.11 32.10 32.11 4.8K
11:15 32.11 32.11 32.09 32.09 8.3K
11:16 32.09 32.11 32.09 32.11 8.2K
11:17 32.12 32.12 32.12 32.12 3.2K
11:18 32.12 32.12 32.10 32.10 4.0K
11:19 32.11 32.11 32.11 32.11 4.6K
11:20 32.11 32.11 32.09 32.09 6.2K
11:21 32.10 32.10 32.09 32.10 6.1K
11:22 32.10 32.10 32.09 32.09 6.3K
11:23 32.10 32.10 32.09 32.10 6.0K
11:24 32.09 32.11 32.09 32.09 10.7K
11:25 32.09 32.09 32.08 32.08 5.5K
11:26 32.09 32.10 32.09 32.10 24.9K
11:27 32.10 32.11 32.10 32.11 19.5K
11:28 32.10 32.12 32.10 32.12 12.6K
11:29 32.11 32.11 32.10 32.10 5.8K
11:30 32.11 32.11 32.10 32.10 2.2K
11:31 32.10 32.11 32.10 32.11 6.3K
11:32 32.11 32.14 32.11 32.14 7.6K
11:33 32.14 32.14 32.12 32.12 8.9K
11:34 32.12 32.12 32.12 32.12 1.2K
11:35 32.12 32.14 32.12 32.14 7.8K
11:36 32.14 32.14 32.13 32.14 5.5K
11:37 32.13 32.16 32.13 32.16 21.6K
11:38 32.16 32.16 32.15 32.16 6.8K
11:39 32.15 32.15 32.14 32.14 3.2K
11:40 32.14 32.14 32.13 32.14 9.6K
11:41 32.14 32.16 32.14 32.16 8.2K
11:42 32.17 32.17 32.16 32.17 7.1K
11:43 32.17 32.19 32.16 32.19 10.6K
11:44 32.19 32.20 32.19 32.19 9.6K
11:45 32.19 32.20 32.18 32.18 3.9K
11:46 32.18 32.18 32.16 32.17 7.1K
11:47 32.16 32.16 32.14 32.15 9.2K
11:48 32.14 32.14 32.12 32.12 3.2K
11:49 32.12 32.12 32.11 32.11 4.5K
11:50 32.11 32.12 32.10 32.10 5.5K
11:51 32.11 32.12 32.10 32.12 4.6K
11:52 32.11 32.12 32.11 32.11 10.0K
11:53 32.11 32.12 32.11 32.12 1.4K
11:54 32.12 32.14 32.12 32.14 3.9K
11:55 32.14 32.14 32.13 32.14 9.2K
11:56 32.14 32.14 32.13 32.14 16.8K
11:57 32.15 32.15 32.15 32.15 6.6K
11:58 32.15 32.15 32.14 32.15 5.6K
11:59 32.15 32.15 32.14 32.14 1.4K
12:00 32.14 32.14 32.14 32.14 7.3K
12:01 32.15 32.15 32.14 32.15 7.8K
12:02 32.15 32.17 32.15 32.17 9.5K
12:03 32.17 32.18 32.16 32.18 4.3K
12:04 32.18 32.19 32.18 32.19 4.4K
12:05 32.19 32.19 32.17 32.17 7.9K
12:06 32.17 32.18 32.17 32.18 2.4K
12:07 32.18 32.18 32.17 32.17 6.3K
12:08 32.17 32.19 32.17 32.19 3.6K
12:09 32.19 32.19 32.17 32.17 10.0K
12:10 32.18 32.18 32.17 32.17 8.3K
12:11 32.17 32.19 32.17 32.19 6.6K
12:12 32.20 32.20 32.18 32.19 12.0K
12:13 32.19 32.21 32.19 32.21 15.7K
12:14 32.21 32.21 32.19 32.19 6.8K
12:15 32.19 32.19 32.18 32.18 3.5K
12:16 32.18 32.18 32.18 32.18 3.9K
12:17 32.18 32.18 32.18 32.18 4.1K
12:18 32.17 32.18 32.17 32.18 6.1K
12:19 32.19 32.19 32.18 32.19 4.1K
12:20 32.18 32.18 32.17 32.18 18.5K
12:21 32.19 32.20 32.18 32.20 11.8K
12:22 32.20 32.20 32.20 32.20 9.1K
12:23 32.21 32.21 32.21 32.21 11.8K
12:24 32.22 32.22 32.20 32.20 14.6K
12:25 32.21 32.21 32.20 32.20 5.3K
12:26 32.20 32.21 32.20 32.21 2.6K
12:27 32.21 32.22 32.20 32.20 16.6K
12:28 32.19 32.19 32.18 32.19 7.9K
12:29 32.18 32.21 32.18 32.21 6.3K
12:30 32.20 32.20 32.19 32.19 5.5K
12:31 32.18 32.19 32.17 32.19 12.4K
12:32 32.19 32.20 32.19 32.20 5.6K
12:33 32.20 32.20 32.19 32.19 5.8K
12:34 32.18 32.18 32.18 32.18 13.8K
12:35 32.18 32.18 32.18 32.18 15.8K
12:36 32.18 32.18 32.17 32.18 5.1K
12:37 32.18 32.18 32.17 32.17 2.6K
12:38 32.17 32.18 32.17 32.17 6.1K
12:39 32.17 32.18 32.17 32.18 8.8K
12:40 32.17 32.17 32.16 32.16 6.9K
12:41 32.16 32.17 32.16 32.17 4.6K
12:42 32.17 32.17 32.17 32.17 2.5K
12:43 32.17 32.17 32.15 32.15 11.2K
12:44 32.16 32.19 32.16 32.19 12.0K
12:45 32.18 32.18 32.16 32.17 9.5K
12:46 32.17 32.17 32.16 32.16 1.8K
12:47 32.16 32.17 32.16 32.17 8.8K
12:48 32.16 32.18 32.16 32.18 11.6K
12:49 32.18 32.19 32.18 32.19 14.0K
12:50 32.20 32.20 32.19 32.20 9.0K
12:51 32.20 32.20 32.18 32.18 28.9K
12:52 32.18 32.18 32.17 32.17 10.9K
12:53 32.17 32.18 32.17 32.18 5.3K
12:54 32.18 32.18 32.17 32.18 2.3K
12:55 32.17 32.18 32.16 32.16 9.4K
12:56 32.16 32.16 32.15 32.15 12.6K
12:57 32.14 32.14 32.13 32.13 5.8K
12:58 32.12 32.13 32.12 32.13 11.8K
12:59 32.14 32.16 32.14 32.16 12.0K
13:00 32.16 32.19 32.16 32.19 12.5K
13:01 32.18 32.19 32.16 32.16 13.6K
13:02 32.16 32.16 32.15 32.15 22.5K
13:03 32.15 32.15 32.15 32.15 3.5K
13:04 32.15 32.15 32.14 32.14 6.9K
13:05 32.14 32.15 32.14 32.15 6.4K
13:06 32.15 32.16 32.15 32.16 11.1K
13:07 32.14 32.16 32.14 32.16 17.0K
13:08 32.16 32.16 32.16 32.16 15.4K
13:09 32.16 32.16 32.15 32.16 18.2K
13:10 32.16 32.17 32.16 32.17 12.2K
13:11 32.17 32.19 32.17 32.19 2.4K
13:12 32.19 32.21 32.19 32.21 4.2K
13:13 32.22 32.23 32.22 32.23 4.2K
13:14 32.22 32.23 32.22 32.23 6.0K
13:15 32.24 32.24 32.23 32.23 13.9K
13:16 32.22 32.22 32.21 32.22 5.1K
13:17 32.23 32.23 32.22 32.22 8.6K
13:18 32.22 32.22 32.21 32.21 4.4K
13:19 32.22 32.22 32.22 32.22 3.3K
13:20 32.21 32.21 32.20 32.20 4.9K
13:21 32.20 32.22 32.20 32.22 10.8K
13:22 32.20 32.21 32.20 32.21 7.3K
13:23 32.21 32.21 32.19 32.20 16.6K
13:24 32.20 32.20 32.18 32.18 6.0K
13:25 32.18 32.18 32.16 32.16 9.3K
13:26 32.16 32.16 32.15 32.16 3.2K
13:27 32.16 32.16 32.14 32.14 9.2K
13:28 32.14 32.15 32.14 32.15 9.8K
13:29 32.17 32.18 32.17 32.18 11.5K
13:30 32.18 32.18 32.18 32.18 8.1K
13:31 32.18 32.18 32.17 32.18 1.5K
13:32 32.18 32.20 32.18 32.19 16.2K
13:33 32.19 32.19 32.18 32.18 3.3K
13:34 32.18 32.19 32.18 32.19 12.6K
13:35 32.19 32.19 32.18 32.18 11.7K
13:36 32.18 32.19 32.18 32.19 7.9K
13:37 32.19 32.19 32.17 32.17 5.8K
13:38 32.17 32.17 32.16 32.17 10.4K
13:39 32.17 32.18 32.17 32.17 7.5K
13:40 32.16 32.17 32.16 32.17 2.7K
13:41 32.18 32.20 32.18 32.20 8.8K
13:42 32.20 32.20 32.19 32.19 2.4K
13:43 32.19 32.20 32.19 32.19 7.6K
13:44 32.20 32.20 32.20 32.20 6.1K
13:45 32.20 32.20 32.19 32.19 5.0K
13:46 32.19 32.19 32.19 32.19 16.5K
13:47 32.19 32.20 32.19 32.20 1.9K
13:48 32.20 32.20 32.19 32.20 18.9K
13:49 32.19 32.19 32.18 32.18 10.2K
13:50 32.18 32.19 32.17 32.17 8.3K
13:51 32.18 32.18 32.15 32.15 21.5K
13:52 32.15 32.16 32.15 32.16 16.6K
13:53 32.17 32.17 32.16 32.16 25.3K
13:54 32.16 32.16 32.15 32.15 24.9K
13:55 32.14 32.15 32.14 32.15 3.3K
13:56 32.17 32.17 32.17 32.17 4.5K
13:57 32.17 32.17 32.16 32.17 4.8K
13:58 32.17 32.17 32.16 32.16 5.6K
13:59 32.16 32.16 32.15 32.16 7.5K
14:00 32.15 32.15 32.15 32.15 6.2K
14:01 32.15 32.17 32.15 32.17 5.8K
14:02 32.17 32.17 32.16 32.16 7.8K
14:03 32.16 32.16 32.16 32.16 1.6K
14:04 32.16 32.16 32.15 32.16 8.0K
14:05 32.16 32.16 32.15 32.15 8.1K
14:06 32.15 32.16 32.15 32.15 8.9K
14:07 32.14 32.14 32.13 32.14 23.4K
14:08 32.13 32.13 32.13 32.13 3.2K
14:09 32.12 32.12 32.11 32.11 5.3K
14:10 32.13 32.14 32.13 32.14 10.6K
14:11 32.14 32.14 32.13 32.13 11.3K
14:12 32.13 32.13 32.13 32.13 2.5K
14:13 32.14 32.14 32.13 32.14 16.5K
14:14 32.14 32.14 32.13 32.13 1.6K
14:15 32.14 32.15 32.14 32.15 14.1K
14:16 32.14 32.15 32.14 32.15 8.5K
14:17 32.16 32.16 32.15 32.16 18.4K
14:18 32.16 32.16 32.15 32.15 5.5K
14:19 32.15 32.15 32.14 32.14 3.1K
14:20 32.14 32.15 32.14 32.14 10.8K
14:21 32.13 32.14 32.11 32.11 13.2K
14:22 32.12 32.12 32.11 32.11 10.5K
14:23 32.10 32.11 32.09 32.09 16.1K
14:24 32.11 32.11 32.11 32.11 16.5K
14:25 32.11 32.13 32.11 32.13 13.1K
14:26 32.12 32.13 32.11 32.13 11.8K
14:27 32.14 32.15 32.14 32.14 9.6K
14:28 32.14 32.15 32.13 32.15 4.4K
14:29 32.15 32.15 32.14 32.15 6.0K
14:30 32.14 32.14 32.14 32.14 2.1K
14:31 32.14 32.15 32.14 32.15 17.8K
14:32 32.15 32.17 32.15 32.17 16.9K
14:33 32.17 32.17 32.16 32.17 4.5K
14:34 32.17 32.17 32.15 32.15 11.8K
14:35 32.15 32.15 32.15 32.15 4.6K
14:36 32.15 32.16 32.15 32.15 10.4K
14:37 32.13 32.16 32.13 32.15 9.0K
14:38 32.14 32.16 32.14 32.16 12.5K
14:39 32.15 32.15 32.15 32.15 4.1K
14:40 32.15 32.16 32.15 32.16 10.3K
14:41 32.16 32.16 32.15 32.16 10.7K
14:42 32.16 32.17 32.16 32.17 11.1K
14:43 32.17 32.17 32.16 32.17 2.3K
14:44 32.17 32.18 32.17 32.18 21.0K
14:45 32.17 32.18 32.17 32.17 11.9K
14:46 32.16 32.18 32.16 32.17 5.8K
14:47 32.17 32.19 32.17 32.19 4.6K
14:48 32.18 32.20 32.18 32.20 23.9K
14:49 32.19 32.19 32.19 32.19 3.3K
14:50 32.19 32.19 32.18 32.18 3.5K
14:51 32.18 32.19 32.18 32.19 4.5K
14:52 32.18 32.20 32.18 32.20 36.6K
14:53 32.20 32.20 32.19 32.20 17.5K
14:54 32.20 32.22 32.20 32.22 9.3K
14:55 32.20 32.21 32.20 32.21 6.7K
14:56 32.21 32.22 32.21 32.22 12.1K
14:57 32.22 32.22 32.20 32.20 7.6K
14:58 32.21 32.22 32.21 32.21 13.9K
14:59 32.22 32.22 32.19 32.20 20.6K
15:00 32.19 32.19 32.19 32.19 5.2K
15:01 32.18 32.19 32.18 32.18 9.3K
15:02 32.19 32.19 32.18 32.18 21.8K
15:03 32.18 32.19 32.18 32.19 7.3K
15:04 32.18 32.19 32.18 32.19 34.4K
15:05 32.18 32.18 32.17 32.17 16.7K
15:06 32.17 32.18 32.17 32.18 15.4K
15:07 32.17 32.19 32.17 32.19 9.8K
15:08 32.18 32.19 32.18 32.19 14.1K
15:09 32.19 32.19 32.19 32.19 5.9K
15:10 32.19 32.20 32.19 32.20 8.1K
15:11 32.20 32.20 32.19 32.19 8.3K
15:12 32.20 32.20 32.18 32.18 15.3K
15:13 32.17 32.19 32.17 32.19 17.0K
15:14 32.19 32.21 32.19 32.21 17.5K
15:15 32.21 32.21 32.20 32.21 12.1K
15:16 32.20 32.21 32.20 32.21 37.3K
15:17 32.21 32.21 32.20 32.21 6.3K
15:18 32.21 32.21 32.21 32.21 12.1K
15:19 32.21 32.22 32.20 32.22 14.8K
15:20 32.22 32.22 32.22 32.22 20.2K
15:21 32.22 32.22 32.21 32.21 7.4K
15:22 32.21 32.22 32.21 32.22 16.6K
15:23 32.22 32.22 32.21 32.22 18.4K
15:24 32.21 32.21 32.20 32.20 4.4K
15:25 32.21 32.21 32.20 32.21 39.0K
15:26 32.21 32.21 32.19 32.19 8.6K
15:27 32.18 32.18 32.17 32.17 7.6K
15:28 32.17 32.17 32.17 32.17 13.6K
15:29 32.17 32.17 32.15 32.15 12.5K
15:30 32.14 32.16 32.14 32.16 13.3K
15:31 32.16 32.17 32.16 32.17 32.2K
15:32 32.17 32.17 32.14 32.14 14.2K
15:33 32.14 32.15 32.14 32.15 13.0K
15:34 32.15 32.15 32.14 32.15 57.7K
15:35 32.14 32.14 32.13 32.13 3.9K
15:36 32.12 32.12 32.09 32.09 63.6K
15:37 32.09 32.11 32.09 32.11 13.4K
15:38 32.11 32.12 32.11 32.11 12.1K
15:39 32.11 32.11 32.11 32.11 10.0K
15:40 32.11 32.12 32.10 32.12 14.2K
15:41 32.11 32.11 32.10 32.11 11.3K
15:42 32.11 32.12 32.11 32.11 14.7K
15:43 32.09 32.10 32.08 32.09 14.7K
15:44 32.10 32.10 32.09 32.10 14.5K
15:45 32.10 32.11 32.10 32.11 14.1K
15:46 32.11 32.12 32.10 32.11 14.6K
15:47 32.11 32.12 32.11 32.12 5.5K
15:48 32.12 32.14 32.12 32.14 26.2K
15:49 32.13 32.15 32.13 32.14 17.3K
15:50 32.15 32.16 32.14 32.14 15.6K
15:51 32.14 32.18 32.14 32.17 64.4K
15:52 32.17 32.17 32.16 32.16 13.9K
15:53 32.17 32.19 32.17 32.18 22.8K
15:54 32.19 32.19 32.16 32.16 19.7K
15:55 32.16 32.18 32.16 32.17 89.0K
15:56 32.18 32.21 32.18 32.20 62.8K
15:57 32.21 32.21 32.18 32.19 48.9K
15:58 32.19 32.19 32.17 32.17 34.8K
15:59 32.18 32.18 32.17 32.17 66.4K
16:00 32.18 32.18 31.92 32.15 1,742.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし