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 32.22 32.50 32.15 32.26 83.5K
09:32 32.28 32.35 32.28 32.31 20.1K
09:33 32.31 32.31 32.28 32.31 15.9K
09:34 32.31 32.33 32.31 32.31 10.0K
09:35 32.33 32.33 32.29 32.29 9.8K
09:36 32.28 32.32 32.28 32.31 13.6K
09:37 32.30 32.33 32.30 32.33 20.5K
09:38 32.33 32.33 32.29 32.29 12.9K
09:39 32.29 32.29 32.25 32.26 8.5K
09:40 32.26 32.29 32.26 32.29 14.1K
09:41 32.28 32.28 32.25 32.26 15.5K
09:42 32.26 32.30 32.26 32.30 14.5K
09:43 32.31 32.34 32.31 32.31 10.3K
09:44 32.32 32.34 32.32 32.34 4.3K
09:45 32.35 32.36 32.35 32.36 22.3K
09:46 32.37 32.37 32.34 32.35 15.7K
09:47 32.35 32.37 32.35 32.37 9.2K
09:48 32.37 32.38 32.37 32.38 7.5K
09:49 32.37 32.39 32.36 32.39 10.0K
09:50 32.39 32.39 32.37 32.38 16.4K
09:51 32.38 32.38 32.31 32.32 15.6K
09:52 32.32 32.32 32.30 32.30 12.4K
09:53 32.30 32.30 32.29 32.30 3.7K
09:54 32.30 32.30 32.29 32.29 12.0K
09:55 32.29 32.32 32.29 32.32 17.5K
09:56 32.32 32.33 32.32 32.33 6.1K
09:57 32.33 32.33 32.30 32.30 6.6K
09:58 32.30 32.31 32.30 32.31 7.1K
09:59 32.31 32.31 32.30 32.30 20.8K
10:00 32.30 32.30 32.29 32.30 5.1K
10:01 32.29 32.32 32.29 32.32 26.8K
10:02 32.31 32.32 32.30 32.32 15.7K
10:03 32.32 32.33 32.32 32.33 11.0K
10:04 32.33 32.33 32.30 32.30 6.8K
10:05 32.30 32.30 32.29 32.29 13.3K
10:06 32.30 32.31 32.28 32.28 17.6K
10:07 32.27 32.27 32.25 32.25 16.7K
10:08 32.25 32.26 32.22 32.22 12.4K
10:09 32.23 32.24 32.22 32.23 32.0K
10:10 32.23 32.23 32.22 32.22 9.8K
10:11 32.22 32.23 32.22 32.23 8.3K
10:12 32.22 32.23 32.22 32.22 12.6K
10:13 32.23 32.24 32.22 32.22 9.4K
10:14 32.24 32.25 32.24 32.24 27.8K
10:15 32.23 32.24 32.23 32.24 20.1K
10:16 32.23 32.25 32.23 32.25 13.3K
10:17 32.25 32.29 32.25 32.28 62.6K
10:18 32.28 32.28 32.25 32.25 50.0K
10:19 32.27 32.32 32.27 32.32 30.9K
10:20 32.32 32.32 32.32 32.32 2.6K
10:21 32.32 32.34 32.32 32.34 5.2K
10:22 32.34 32.34 32.33 32.33 7.1K
10:23 32.33 32.38 32.33 32.38 7.2K
10:24 32.39 32.39 32.37 32.37 7.2K
10:25 32.37 32.37 32.36 32.37 4.8K
10:26 32.37 32.37 32.34 32.35 6.4K
10:27 32.34 32.35 32.34 32.34 5.0K
10:28 32.34 32.35 32.33 32.33 6.1K
10:29 32.32 32.32 32.28 32.29 21.3K
10:30 32.29 32.29 32.28 32.28 20.1K
10:31 32.28 32.29 32.28 32.28 6.8K
10:32 32.28 32.28 32.28 32.28 4.2K
10:33 32.29 32.31 32.29 32.29 8.3K
10:34 32.29 32.29 32.27 32.27 7.4K
10:35 32.25 32.25 32.24 32.24 9.7K
10:36 32.24 32.25 32.24 32.25 3.3K
10:37 32.27 32.30 32.27 32.30 7.6K
10:38 32.30 32.30 32.29 32.29 5.3K
10:39 32.30 32.30 32.30 32.30 5.2K
10:40 32.30 32.31 32.30 32.31 13.9K
10:41 32.31 32.31 32.28 32.29 8.7K
10:42 32.28 32.28 32.27 32.27 7.3K
10:43 32.27 32.29 32.27 32.28 7.7K
10:44 32.28 32.28 32.28 32.28 4.7K
10:45 32.28 32.28 32.28 32.28 8.2K
10:46 32.27 32.28 32.27 32.28 1.6K
10:47 32.27 32.28 32.27 32.28 10.9K
10:48 32.26 32.27 32.26 32.27 7.2K
10:49 32.28 32.29 32.28 32.29 4.2K
10:50 32.29 32.29 32.27 32.27 10.3K
10:51 32.29 32.29 32.28 32.28 7.9K
10:52 32.26 32.28 32.24 32.28 41.9K
10:53 32.28 32.29 32.28 32.29 6.7K
10:54 32.29 32.29 32.27 32.27 7.2K
10:55 32.27 32.29 32.27 32.29 4.5K
10:56 32.29 32.29 32.28 32.28 4.5K
10:57 32.28 32.29 32.28 32.29 3.2K
10:58 32.28 32.30 32.28 32.30 3.4K
10:59 32.29 32.29 32.28 32.28 9.8K
11:00 32.28 32.28 32.27 32.27 4.2K
11:01 32.27 32.28 32.27 32.28 2.6K
11:02 32.28 32.28 32.27 32.27 9.6K
11:03 32.26 32.26 32.26 32.26 9.2K
11:04 32.26 32.26 32.24 32.24 10.1K
11:05 32.23 32.24 32.22 32.22 12.2K
11:06 32.23 32.24 32.23 32.24 4.2K
11:07 32.24 32.27 32.24 32.25 11.3K
11:08 32.25 32.25 32.23 32.23 5.4K
11:09 32.24 32.24 32.22 32.22 8.3K
11:10 32.22 32.24 32.22 32.24 12.1K
11:11 32.24 32.25 32.23 32.23 5.4K
11:12 32.23 32.23 32.22 32.22 4.7K
11:13 32.22 32.23 32.22 32.23 3.2K
11:14 32.23 32.24 32.23 32.24 8.9K
11:15 32.24 32.26 32.24 32.26 1.8K
11:16 32.25 32.26 32.25 32.26 4.8K
11:17 32.25 32.27 32.25 32.26 6.0K
11:18 32.27 32.31 32.27 32.31 24.6K
11:19 32.31 32.32 32.30 32.30 42.0K
11:20 32.29 32.29 32.25 32.26 19.9K
11:21 32.27 32.28 32.27 32.28 5.3K
11:22 32.28 32.29 32.28 32.29 2.9K
11:23 32.29 32.29 32.28 32.29 18.1K
11:24 32.29 32.31 32.29 32.31 5.9K
11:25 32.31 32.31 32.29 32.30 31.7K
11:26 32.30 32.30 32.30 32.30 6.0K
11:27 32.29 32.30 32.29 32.29 5.1K
11:28 32.30 32.30 32.29 32.29 5.1K
11:29 32.29 32.29 32.28 32.28 25.4K
11:30 32.28 32.30 32.28 32.28 11.7K
11:31 32.28 32.28 32.27 32.28 5.9K
11:32 32.27 32.27 32.26 32.26 8.6K
11:33 32.26 32.28 32.26 32.28 8.2K
11:34 32.27 32.28 32.27 32.28 15.0K
11:35 32.28 32.28 32.27 32.28 9.9K
11:36 32.29 32.29 32.28 32.29 6.0K
11:37 32.29 32.30 32.29 32.30 3.3K
11:38 32.30 32.31 32.29 32.30 7.5K
11:39 32.30 32.31 32.30 32.31 8.3K
11:40 32.31 32.31 32.29 32.29 17.5K
11:41 32.29 32.29 32.29 32.29 15.3K
11:42 32.30 32.30 32.28 32.29 7.4K
11:43 32.29 32.31 32.29 32.31 17.9K
11:44 32.31 32.32 32.31 32.32 2.9K
11:45 32.32 32.32 32.32 32.32 3.0K
11:46 32.31 32.32 32.31 32.31 10.1K
11:47 32.30 32.30 32.28 32.28 7.2K
11:48 32.28 32.28 32.28 32.28 24.3K
11:49 32.29 32.29 32.29 32.29 6.5K
11:50 32.28 32.28 32.28 32.28 7.4K
11:51 32.28 32.29 32.28 32.28 9.1K
11:52 32.28 32.28 32.26 32.26 11.5K
11:53 32.25 32.25 32.23 32.24 18.7K
11:54 32.26 32.26 32.26 32.26 13.5K
11:55 32.26 32.26 32.26 32.26 3.3K
11:56 32.26 32.26 32.22 32.22 25.9K
11:57 32.23 32.23 32.23 32.23 1.4K
11:58 32.24 32.24 32.24 32.24 5.1K
11:59 32.23 32.23 32.22 32.22 13.0K
12:00 32.23 32.23 32.22 32.22 0.9K
12:01 32.23 32.24 32.22 32.24 14.0K
12:02 32.23 32.23 32.21 32.22 28.4K
12:03 32.21 32.21 32.19 32.20 9.7K
12:04 32.18 32.20 32.18 32.20 12.3K
12:05 32.20 32.21 32.20 32.21 5.2K
12:06 32.21 32.22 32.20 32.20 8.1K
12:07 32.20 32.20 32.20 32.20 4.0K
12:08 32.22 32.24 32.22 32.24 24.1K
12:09 32.24 32.25 32.24 32.25 6.5K
12:10 32.25 32.25 32.25 32.25 5.6K
12:11 32.25 32.25 32.22 32.23 10.1K
12:12 32.23 32.23 32.22 32.23 10.6K
12:13 32.23 32.23 32.23 32.23 8.4K
12:14 32.23 32.25 32.23 32.25 18.9K
12:15 32.24 32.24 32.23 32.23 5.7K
12:16 32.24 32.24 32.24 32.24 3.7K
12:17 32.24 32.25 32.24 32.25 4.1K
12:18 32.26 32.26 32.25 32.25 9.2K
12:19 32.25 32.25 32.25 32.25 2.0K
12:20 32.25 32.25 32.25 32.25 0.5K
12:21 32.26 32.27 32.26 32.27 8.0K
12:22 32.25 32.25 32.23 32.23 14.5K
12:23 32.23 32.23 32.23 32.23 2.9K
12:24 32.23 32.24 32.23 32.24 27.7K
12:25 32.24 32.25 32.24 32.25 8.7K
12:26 32.25 32.25 32.25 32.25 2.6K
12:27 32.25 32.25 32.25 32.25 7.6K
12:28 32.25 32.25 32.24 32.24 12.8K
12:29 32.26 32.26 32.25 32.25 4.7K
12:30 32.25 32.25 32.23 32.23 8.3K
12:31 32.24 32.24 32.24 32.24 3.7K
12:32 32.23 32.23 32.23 32.23 10.4K
12:33 32.24 32.24 32.22 32.22 15.5K
12:34 32.22 32.23 32.22 32.22 12.2K
12:35 32.22 32.22 32.21 32.22 3.3K
12:36 32.22 32.23 32.22 32.23 20.2K
12:37 32.23 32.24 32.23 32.23 12.3K
12:38 32.23 32.24 32.23 32.24 16.1K
12:39 32.24 32.24 32.23 32.23 8.5K
12:40 32.23 32.24 32.23 32.24 4.3K
12:41 32.25 32.25 32.24 32.24 7.7K
12:42 32.24 32.25 32.24 32.25 11.9K
12:43 32.25 32.25 32.25 32.25 2.6K
12:44 32.25 32.26 32.25 32.26 9.0K
12:45 32.26 32.26 32.26 32.26 1.6K
12:46 32.26 32.26 32.26 32.26 5.4K
12:47 32.26 32.26 32.26 32.26 3.2K
12:48 32.26 32.28 32.26 32.28 5.7K
12:49 32.29 32.29 32.28 32.28 9.9K
12:50 32.28 32.28 32.25 32.25 13.2K
12:51 32.25 32.26 32.25 32.26 2.8K
12:52 32.25 32.26 32.25 32.26 15.6K
12:53 32.26 32.26 32.26 32.26 1.3K
12:54 32.26 32.27 32.26 32.26 10.1K
12:55 32.26 32.27 32.26 32.27 9.5K
12:56 32.27 32.28 32.27 32.28 13.5K
12:57 32.28 32.30 32.28 32.30 10.1K
12:58 32.30 32.31 32.30 32.30 12.7K
12:59 32.30 32.31 32.30 32.31 10.0K
13:00 32.33 32.34 32.33 32.34 9.2K
13:01 32.34 32.34 32.33 32.33 19.7K
13:02 32.33 32.33 32.32 32.32 18.0K
13:03 32.32 32.33 32.32 32.33 3.0K
13:04 32.31 32.32 32.30 32.30 7.2K
13:05 32.30 32.31 32.30 32.31 4.0K
13:06 32.31 32.32 32.31 32.31 3.5K
13:07 32.31 32.32 32.31 32.32 7.7K
13:08 32.32 32.34 32.32 32.33 10.2K
13:09 32.33 32.33 32.33 32.33 4.4K
13:10 32.33 32.33 32.32 32.32 2.8K
13:11 32.32 32.33 32.32 32.32 3.4K
13:12 32.33 32.33 32.33 32.33 1.8K
13:13 32.33 32.33 32.33 32.33 4.4K
13:14 32.32 32.32 32.29 32.29 13.6K
13:15 32.30 32.30 32.29 32.29 22.0K
13:16 32.29 32.29 32.29 32.29 0.7K
13:17 32.28 32.30 32.28 32.30 4.6K
13:18 32.30 32.30 32.29 32.30 7.6K
13:19 32.29 32.30 32.29 32.30 3.3K
13:20 32.29 32.29 32.27 32.27 16.6K
13:21 32.27 32.27 32.27 32.27 3.7K
13:22 32.26 32.26 32.23 32.23 10.6K
13:23 32.23 32.23 32.23 32.23 4.3K
13:24 32.23 32.23 32.21 32.21 4.5K
13:25 32.21 32.22 32.21 32.21 8.5K
13:26 32.21 32.21 32.21 32.21 15.3K
13:27 32.21 32.21 32.20 32.20 9.4K
13:28 32.20 32.20 32.19 32.19 7.3K
13:29 32.20 32.21 32.20 32.21 2.3K
13:30 32.21 32.21 32.21 32.21 0.6K
13:31 32.21 32.21 32.20 32.20 3.0K
13:32 32.21 32.22 32.21 32.22 5.7K
13:33 32.22 32.22 32.21 32.21 8.9K
13:34 32.21 32.22 32.21 32.22 52.0K
13:35 32.22 32.23 32.21 32.22 22.5K
13:36 32.22 32.22 32.21 32.22 1.6K
13:37 32.21 32.22 32.21 32.21 7.1K
13:38 32.21 32.21 32.19 32.20 15.3K
13:39 32.20 32.22 32.20 32.22 7.3K
13:40 32.22 32.23 32.22 32.22 7.6K
13:41 32.22 32.24 32.22 32.24 7.8K
13:42 32.24 32.24 32.24 32.24 0.8K
13:43 32.24 32.24 32.24 32.24 1.9K
13:44 32.24 32.27 32.24 32.26 22.5K
13:45 32.26 32.26 32.24 32.25 19.7K
13:46 32.26 32.26 32.24 32.24 8.1K
13:47 32.24 32.25 32.24 32.24 10.1K
13:48 32.24 32.25 32.24 32.24 9.0K
13:49 32.23 32.25 32.23 32.25 11.9K
13:50 32.25 32.25 32.24 32.24 6.7K
13:51 32.26 32.27 32.26 32.27 5.2K
13:52 32.26 32.26 32.25 32.25 9.7K
13:53 32.25 32.25 32.24 32.24 5.7K
13:54 32.24 32.24 32.23 32.24 2.5K
13:55 32.23 32.24 32.23 32.23 7.9K
13:56 32.24 32.24 32.23 32.24 4.8K
13:57 32.24 32.24 32.24 32.24 1.3K
13:58 32.23 32.23 32.21 32.21 19.9K
13:59 32.21 32.22 32.20 32.20 11.3K
14:00 32.20 32.21 32.20 32.21 3.5K
14:01 32.20 32.20 32.19 32.20 20.2K
14:02 32.21 32.22 32.21 32.22 37.7K
14:03 32.22 32.22 32.20 32.20 8.9K
14:04 32.20 32.21 32.20 32.21 19.7K
14:05 32.21 32.21 32.20 32.20 5.2K
14:06 32.21 32.23 32.21 32.23 12.3K
14:07 32.22 32.23 32.22 32.23 11.0K
14:08 32.23 32.23 32.23 32.23 6.8K
14:09 32.25 32.26 32.25 32.26 10.0K
14:10 32.25 32.26 32.25 32.26 7.0K
14:11 32.26 32.28 32.26 32.27 9.1K
14:12 32.26 32.28 32.26 32.28 13.9K
14:13 32.28 32.30 32.28 32.30 3.6K
14:14 32.30 32.30 32.29 32.29 4.7K
14:15 32.29 32.29 32.29 32.29 2.1K
14:16 32.29 32.29 32.28 32.28 9.2K
14:17 32.28 32.28 32.26 32.26 5.3K
14:18 32.27 32.27 32.26 32.26 16.4K
14:19 32.25 32.25 32.24 32.24 7.0K
14:20 32.24 32.25 32.24 32.24 6.5K
14:21 32.24 32.24 32.23 32.23 10.9K
14:22 32.23 32.23 32.23 32.23 8.3K
14:23 32.23 32.23 32.23 32.23 6.9K
14:24 32.23 32.25 32.23 32.25 24.1K
14:25 32.25 32.25 32.24 32.24 22.1K
14:26 32.25 32.25 32.25 32.25 1.1K
14:27 32.25 32.26 32.25 32.26 18.2K
14:28 32.26 32.26 32.26 32.26 6.1K
14:29 32.26 32.27 32.26 32.27 6.0K
14:30 32.26 32.26 32.26 32.26 4.8K
14:31 32.26 32.26 32.26 32.26 7.5K
14:32 32.26 32.26 32.25 32.25 7.3K
14:33 32.25 32.25 32.25 32.25 12.4K
14:34 32.26 32.26 32.25 32.25 9.7K
14:35 32.25 32.25 32.24 32.24 10.2K
14:36 32.25 32.25 32.24 32.25 13.8K
14:37 32.25 32.25 32.24 32.24 13.4K
14:38 32.25 32.25 32.24 32.24 15.2K
14:39 32.24 32.24 32.23 32.24 5.3K
14:40 32.24 32.24 32.24 32.24 13.8K
14:41 32.23 32.23 32.23 32.23 9.0K
14:42 32.23 32.23 32.22 32.23 1.5K
14:43 32.22 32.23 32.22 32.22 7.6K
14:44 32.21 32.22 32.21 32.22 8.9K
14:45 32.21 32.23 32.21 32.23 29.7K
14:46 32.24 32.25 32.24 32.24 8.2K
14:47 32.24 32.24 32.23 32.24 7.3K
14:48 32.24 32.24 32.23 32.23 12.4K
14:49 32.24 32.25 32.24 32.24 20.3K
14:50 32.23 32.24 32.22 32.22 14.8K
14:51 32.23 32.23 32.23 32.23 4.1K
14:52 32.23 32.24 32.23 32.24 6.3K
14:53 32.23 32.25 32.23 32.25 26.1K
14:54 32.25 32.25 32.25 32.25 9.4K
14:55 32.23 32.24 32.23 32.24 8.6K
14:56 32.24 32.24 32.23 32.24 6.8K
14:57 32.23 32.25 32.23 32.25 6.0K
14:58 32.24 32.26 32.24 32.26 15.9K
14:59 32.26 32.26 32.25 32.26 13.5K
15:00 32.26 32.27 32.26 32.26 8.5K
15:01 32.26 32.26 32.26 32.26 10.2K
15:02 32.26 32.28 32.26 32.28 6.5K
15:03 32.28 32.29 32.27 32.29 5.4K
15:04 32.27 32.29 32.27 32.28 21.0K
15:05 32.28 32.29 32.28 32.29 3.4K
15:06 32.29 32.30 32.29 32.29 32.4K
15:07 32.29 32.32 32.29 32.32 6.9K
15:08 32.32 32.32 32.31 32.31 8.8K
15:09 32.31 32.32 32.31 32.31 9.7K
15:10 32.32 32.32 32.31 32.32 2.5K
15:11 32.31 32.32 32.30 32.30 30.7K
15:12 32.31 32.31 32.28 32.29 16.5K
15:13 32.29 32.29 32.29 32.29 20.5K
15:14 32.29 32.29 32.26 32.26 47.8K
15:15 32.26 32.26 32.26 32.26 11.2K
15:16 32.25 32.26 32.24 32.24 23.4K
15:17 32.23 32.25 32.23 32.25 13.7K
15:18 32.25 32.26 32.25 32.25 5.6K
15:19 32.26 32.28 32.26 32.26 43.1K
15:20 32.26 32.28 32.26 32.27 7.9K
15:21 32.26 32.26 32.26 32.26 9.3K
15:22 32.27 32.27 32.26 32.27 15.7K
15:23 32.27 32.29 32.27 32.29 8.5K
15:24 32.29 32.29 32.27 32.28 15.5K
15:25 32.26 32.27 32.26 32.27 17.2K
15:26 32.26 32.27 32.26 32.27 19.3K
15:27 32.28 32.29 32.27 32.28 21.3K
15:28 32.28 32.28 32.26 32.26 12.9K
15:29 32.26 32.28 32.26 32.28 18.5K
15:30 32.29 32.31 32.29 32.30 19.2K
15:31 32.31 32.31 32.28 32.28 21.6K
15:32 32.28 32.29 32.28 32.29 28.3K
15:33 32.30 32.30 32.29 32.29 7.4K
15:34 32.29 32.29 32.27 32.27 10.4K
15:35 32.26 32.27 32.26 32.27 10.6K
15:36 32.28 32.31 32.28 32.31 26.3K
15:37 32.31 32.31 32.28 32.28 13.2K
15:38 32.29 32.30 32.28 32.28 52.2K
15:39 32.28 32.28 32.27 32.27 4.6K
15:40 32.27 32.27 32.26 32.26 6.2K
15:41 32.25 32.25 32.24 32.25 8.5K
15:42 32.25 32.25 32.23 32.24 28.1K
15:43 32.24 32.26 32.24 32.26 17.9K
15:44 32.25 32.26 32.25 32.26 12.4K
15:45 32.25 32.26 32.24 32.25 11.2K
15:46 32.25 32.25 32.22 32.22 15.5K
15:47 32.22 32.24 32.22 32.24 25.8K
15:48 32.25 32.26 32.25 32.25 41.2K
15:49 32.26 32.27 32.26 32.27 10.9K
15:50 32.28 32.28 32.27 32.28 52.9K
15:51 32.28 32.30 32.28 32.29 74.1K
15:52 32.29 32.30 32.29 32.30 28.9K
15:53 32.31 32.32 32.30 32.30 53.1K
15:54 32.31 32.31 32.29 32.29 80.0K
15:55 32.31 32.31 32.27 32.27 70.7K
15:56 32.28 32.28 32.26 32.26 64.8K
15:57 32.26 32.27 32.24 32.24 76.1K
15:58 32.24 32.27 32.24 32.27 93.1K
15:59 32.27 32.27 32.25 32.25 76.8K
16:00 32.27 32.28 32.27 32.27 3,386.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし