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 32.55 32.64 32.32 32.49 125.7K
09:32 32.46 32.46 32.40 32.40 12.8K
09:33 32.41 32.43 32.37 32.43 19.2K
09:34 32.44 32.46 32.40 32.40 18.5K
09:35 32.37 32.40 32.37 32.39 21.3K
09:36 32.38 32.39 32.35 32.36 23.9K
09:37 32.34 32.41 32.34 32.41 26.4K
09:38 32.42 32.44 32.42 32.44 13.8K
09:39 32.42 32.42 32.38 32.41 12.9K
09:40 32.39 32.40 32.37 32.37 7.8K
09:41 32.39 32.39 32.35 32.35 27.2K
09:42 32.36 32.38 32.36 32.37 13.7K
09:43 32.37 32.39 32.37 32.39 9.2K
09:44 32.39 32.39 32.34 32.38 16.7K
09:45 32.38 32.39 32.36 32.38 10.6K
09:46 32.39 32.40 32.39 32.40 12.0K
09:47 32.43 32.43 32.40 32.41 28.2K
09:48 32.41 32.42 32.41 32.41 7.4K
09:49 32.42 32.42 32.40 32.40 51.5K
09:50 32.41 32.41 32.40 32.41 12.7K
09:51 32.41 32.41 32.40 32.41 26.1K
09:52 32.40 32.41 32.35 32.35 52.6K
09:53 32.33 32.33 32.32 32.33 28.3K
09:54 32.33 32.33 32.30 32.30 15.1K
09:55 32.31 32.32 32.31 32.32 12.0K
09:56 32.34 32.34 32.29 32.31 17.3K
09:57 32.31 32.31 32.28 32.28 7.1K
09:58 32.29 32.31 32.29 32.31 8.4K
09:59 32.31 32.31 32.29 32.30 19.3K
10:00 32.31 32.31 32.31 32.31 7.4K
10:01 32.31 32.33 32.31 32.32 23.5K
10:02 32.31 32.31 32.28 32.28 9.9K
10:03 32.31 32.36 32.31 32.36 39.4K
10:04 32.36 32.36 32.33 32.33 22.1K
10:05 32.34 32.34 32.32 32.33 10.9K
10:06 32.33 32.34 32.33 32.34 8.9K
10:07 32.33 32.34 32.31 32.31 17.5K
10:08 32.30 32.30 32.26 32.27 19.4K
10:09 32.27 32.30 32.27 32.30 9.1K
10:10 32.30 32.31 32.29 32.29 13.6K
10:11 32.29 32.31 32.29 32.29 14.3K
10:12 32.29 32.33 32.29 32.32 13.7K
10:13 32.33 32.33 32.31 32.31 11.0K
10:14 32.29 32.32 32.29 32.32 12.5K
10:15 32.32 32.34 32.32 32.34 6.7K
10:16 32.33 32.33 32.32 32.33 28.3K
10:17 32.33 32.33 32.33 32.33 3.7K
10:18 32.33 32.33 32.31 32.31 18.9K
10:19 32.33 32.34 32.33 32.33 17.9K
10:20 32.33 32.34 32.33 32.34 39.0K
10:21 32.33 32.34 32.29 32.29 37.3K
10:22 32.28 32.29 32.25 32.25 56.6K
10:23 32.25 32.26 32.23 32.23 33.0K
10:24 32.23 32.27 32.23 32.26 17.0K
10:25 32.27 32.27 32.24 32.25 26.9K
10:26 32.25 32.26 32.25 32.25 20.9K
10:27 32.24 32.25 32.24 32.24 19.5K
10:28 32.25 32.25 32.24 32.24 8.7K
10:29 32.24 32.27 32.24 32.25 21.1K
10:30 32.25 32.25 32.23 32.24 21.0K
10:31 32.24 32.26 32.24 32.25 40.0K
10:32 32.21 32.24 32.21 32.23 34.5K
10:33 32.23 32.24 32.23 32.24 18.4K
10:34 32.23 32.23 32.23 32.23 1.5K
10:35 32.23 32.25 32.23 32.25 16.3K
10:36 32.25 32.25 32.23 32.24 19.9K
10:37 32.25 32.25 32.24 32.24 13.5K
10:38 32.27 32.28 32.25 32.26 32.0K
10:39 32.25 32.26 32.25 32.25 9.3K
10:40 32.24 32.27 32.24 32.27 17.7K
10:41 32.27 32.30 32.27 32.28 38.0K
10:42 32.27 32.28 32.26 32.26 14.9K
10:43 32.26 32.28 32.26 32.28 7.5K
10:44 32.28 32.28 32.28 32.28 5.5K
10:45 32.29 32.30 32.29 32.30 10.1K
10:46 32.30 32.30 32.29 32.29 23.2K
10:47 32.28 32.28 32.27 32.27 7.7K
10:48 32.27 32.27 32.25 32.26 12.1K
10:49 32.26 32.29 32.26 32.28 10.7K
10:50 32.30 32.32 32.30 32.31 16.3K
10:51 32.31 32.31 32.31 32.31 3.7K
10:52 32.31 32.31 32.29 32.30 9.8K
10:53 32.30 32.31 32.30 32.30 11.2K
10:54 32.30 32.30 32.27 32.28 23.9K
10:55 32.28 32.31 32.28 32.31 9.2K
10:56 32.31 32.31 32.30 32.30 7.2K
10:57 32.29 32.29 32.29 32.29 8.5K
10:58 32.29 32.29 32.28 32.29 3.5K
10:59 32.29 32.29 32.28 32.29 5.4K
11:00 32.28 32.28 32.26 32.27 16.0K
11:01 32.29 32.30 32.29 32.30 11.3K
11:02 32.30 32.30 32.29 32.29 11.8K
11:03 32.29 32.30 32.25 32.25 17.0K
11:04 32.24 32.24 32.24 32.24 16.7K
11:05 32.24 32.24 32.22 32.24 13.2K
11:06 32.24 32.25 32.24 32.24 12.6K
11:07 32.25 32.26 32.25 32.25 15.5K
11:08 32.25 32.25 32.22 32.24 9.2K
11:09 32.24 32.24 32.24 32.24 9.6K
11:10 32.23 32.24 32.23 32.24 12.4K
11:11 32.24 32.25 32.24 32.25 12.3K
11:12 32.25 32.26 32.24 32.24 11.3K
11:13 32.24 32.26 32.24 32.25 4.7K
11:14 32.24 32.26 32.24 32.26 3.9K
11:15 32.25 32.27 32.25 32.26 6.2K
11:16 32.26 32.27 32.25 32.26 7.7K
11:17 32.27 32.28 32.27 32.28 11.9K
11:18 32.28 32.28 32.26 32.26 6.5K
11:19 32.26 32.28 32.26 32.28 5.2K
11:20 32.28 32.29 32.28 32.29 8.8K
11:21 32.29 32.30 32.28 32.28 20.6K
11:22 32.28 32.29 32.27 32.29 7.2K
11:23 32.28 32.28 32.26 32.26 17.3K
11:24 32.26 32.28 32.26 32.28 11.3K
11:25 32.29 32.31 32.29 32.31 33.6K
11:26 32.31 32.31 32.30 32.31 8.1K
11:27 32.31 32.32 32.30 32.32 11.8K
11:28 32.32 32.32 32.31 32.31 7.3K
11:29 32.31 32.33 32.31 32.33 3.7K
11:30 32.33 32.33 32.32 32.33 2.0K
11:31 32.33 32.34 32.33 32.33 11.4K
11:32 32.33 32.33 32.32 32.33 14.5K
11:33 32.33 32.33 32.33 32.33 5.7K
11:34 32.33 32.34 32.33 32.34 12.2K
11:35 32.34 32.35 32.34 32.35 8.7K
11:36 32.35 32.37 32.35 32.37 3.4K
11:37 32.37 32.37 32.37 32.37 7.7K
11:38 32.37 32.37 32.36 32.37 6.5K
11:39 32.37 32.37 32.37 32.37 5.3K
11:40 32.37 32.39 32.37 32.39 15.2K
11:41 32.39 32.42 32.39 32.42 15.7K
11:42 32.41 32.42 32.41 32.42 17.9K
11:43 32.41 32.42 32.41 32.42 24.4K
11:44 32.42 32.42 32.42 32.42 4.9K
11:45 32.42 32.42 32.40 32.40 8.1K
11:46 32.41 32.42 32.41 32.42 25.5K
11:47 32.41 32.41 32.40 32.40 26.7K
11:48 32.41 32.41 32.41 32.41 6.8K
11:49 32.41 32.41 32.41 32.41 15.9K
11:50 32.41 32.41 32.40 32.41 5.6K
11:51 32.41 32.41 32.41 32.41 6.5K
11:52 32.41 32.41 32.41 32.41 7.1K
11:53 32.40 32.41 32.40 32.40 7.5K
11:54 32.39 32.40 32.39 32.39 8.3K
11:55 32.40 32.40 32.38 32.40 22.9K
11:56 32.40 32.40 32.39 32.39 3.4K
11:57 32.39 32.40 32.39 32.39 5.9K
11:58 32.38 32.39 32.36 32.36 46.6K
11:59 32.35 32.36 32.35 32.36 9.3K
12:00 32.36 32.36 32.36 32.36 4.3K
12:01 32.36 32.37 32.36 32.36 6.9K
12:02 32.37 32.37 32.36 32.36 3.7K
12:03 32.36 32.37 32.36 32.36 8.6K
12:04 32.37 32.38 32.36 32.37 20.6K
12:05 32.37 32.39 32.37 32.39 15.0K
12:06 32.40 32.40 32.38 32.38 12.9K
12:07 32.39 32.39 32.39 32.39 5.4K
12:08 32.39 32.39 32.39 32.39 36.6K
12:09 32.39 32.39 32.38 32.38 12.0K
12:10 32.39 32.39 32.39 32.39 6.3K
12:11 32.39 32.40 32.39 32.40 8.0K
12:12 32.40 32.40 32.40 32.40 11.5K
12:13 32.40 32.41 32.40 32.41 4.3K
12:14 32.41 32.41 32.39 32.39 107.4K
12:15 32.39 32.39 32.39 32.39 29.9K
12:16 32.40 32.40 32.39 32.39 11.6K
12:17 32.39 32.39 32.39 32.39 4.8K
12:18 32.38 32.39 32.38 32.39 61.3K
12:19 32.38 32.39 32.38 32.38 2.6K
12:20 32.38 32.38 32.37 32.38 7.4K
12:21 32.38 32.38 32.34 32.36 63.4K
12:22 32.36 32.36 32.34 32.36 10.4K
12:23 32.36 32.36 32.35 32.35 7.7K
12:24 32.35 32.35 32.35 32.35 11.6K
12:25 32.35 32.35 32.32 32.32 10.2K
12:26 32.32 32.32 32.32 32.32 3.9K
12:27 32.32 32.32 32.30 32.31 7.7K
12:28 32.31 32.31 32.28 32.28 31.7K
12:29 32.26 32.28 32.26 32.26 8.0K
12:30 32.25 32.25 32.23 32.25 19.2K
12:31 32.22 32.23 32.22 32.22 10.5K
12:32 32.22 32.22 32.20 32.22 32.6K
12:33 32.22 32.23 32.22 32.22 11.3K
12:34 32.22 32.23 32.22 32.22 19.6K
12:35 32.22 32.24 32.22 32.24 18.0K
12:36 32.24 32.24 32.24 32.24 6.2K
12:37 32.23 32.24 32.23 32.24 17.6K
12:38 32.24 32.24 32.20 32.20 36.3K
12:39 32.21 32.21 32.18 32.19 14.1K
12:40 32.19 32.19 32.17 32.17 15.5K
12:41 32.17 32.18 32.16 32.18 28.1K
12:42 32.18 32.20 32.18 32.18 18.1K
12:43 32.17 32.17 32.16 32.16 25.1K
12:44 32.17 32.19 32.17 32.19 7.0K
12:45 32.19 32.21 32.19 32.21 13.5K
12:46 32.21 32.21 32.19 32.19 18.9K
12:47 32.20 32.21 32.20 32.21 6.1K
12:48 32.21 32.21 32.19 32.20 14.3K
12:49 32.20 32.20 32.18 32.19 11.1K
12:50 32.19 32.19 32.18 32.18 4.2K
12:51 32.16 32.17 32.16 32.17 9.3K
12:52 32.18 32.20 32.18 32.19 11.8K
12:53 32.19 32.22 32.19 32.22 27.7K
12:54 32.22 32.23 32.21 32.23 13.1K
12:55 32.23 32.23 32.20 32.20 9.6K
12:56 32.20 32.22 32.20 32.21 15.8K
12:57 32.21 32.22 32.21 32.22 4.4K
12:58 32.23 32.23 32.22 32.22 10.4K
12:59 32.22 32.22 32.22 32.22 1.7K
13:00 32.22 32.23 32.21 32.21 7.0K
13:01 32.21 32.21 32.19 32.20 12.7K
13:02 32.20 32.20 32.17 32.18 11.1K
13:03 32.17 32.17 32.16 32.16 17.7K
13:04 32.16 32.18 32.16 32.17 8.4K
13:05 32.16 32.16 32.15 32.15 26.0K
13:06 32.15 32.16 32.15 32.16 4.7K
13:07 32.16 32.19 32.16 32.19 7.9K
13:08 32.19 32.21 32.19 32.21 15.5K
13:09 32.21 32.21 32.20 32.20 5.4K
13:10 32.20 32.22 32.20 32.21 18.3K
13:11 32.20 32.20 32.16 32.16 24.7K
13:12 32.17 32.18 32.17 32.17 9.6K
13:13 32.17 32.17 32.15 32.15 6.1K
13:14 32.14 32.14 32.13 32.13 5.7K
13:15 32.13 32.15 32.13 32.15 6.5K
13:16 32.15 32.15 32.13 32.15 27.7K
13:17 32.15 32.15 32.14 32.14 4.7K
13:18 32.14 32.14 32.13 32.14 6.3K
13:19 32.13 32.16 32.13 32.16 5.9K
13:20 32.15 32.15 32.14 32.15 3.1K
13:21 32.14 32.17 32.14 32.16 12.5K
13:22 32.15 32.15 32.11 32.11 19.5K
13:23 32.12 32.13 32.11 32.13 8.0K
13:24 32.13 32.13 32.12 32.12 3.9K
13:25 32.12 32.12 32.11 32.11 5.0K
13:26 32.10 32.11 32.10 32.10 10.6K
13:27 32.11 32.11 32.10 32.10 9.1K
13:28 32.10 32.11 32.10 32.11 7.5K
13:29 32.12 32.12 32.12 32.12 9.4K
13:30 32.11 32.13 32.11 32.13 9.4K
13:31 32.13 32.13 32.11 32.11 12.0K
13:32 32.11 32.11 32.09 32.09 12.2K
13:33 32.08 32.09 32.07 32.09 12.8K
13:34 32.09 32.10 32.09 32.10 9.7K
13:35 32.10 32.11 32.10 32.10 7.9K
13:36 32.10 32.10 32.10 32.10 3.9K
13:37 32.10 32.11 32.10 32.11 6.6K
13:38 32.11 32.12 32.11 32.12 20.1K
13:39 32.12 32.12 32.10 32.11 4.8K
13:40 32.09 32.09 32.08 32.08 9.1K
13:41 32.07 32.10 32.07 32.10 38.7K
13:42 32.09 32.09 32.09 32.09 13.3K
13:43 32.09 32.09 32.08 32.09 12.0K
13:44 32.08 32.13 32.08 32.13 17.0K
13:45 32.14 32.16 32.14 32.16 12.4K
13:46 32.15 32.15 32.13 32.13 9.0K
13:47 32.13 32.14 32.13 32.14 8.1K
13:48 32.14 32.14 32.13 32.13 4.6K
13:49 32.13 32.13 32.12 32.12 9.8K
13:50 32.11 32.12 32.11 32.12 7.2K
13:51 32.12 32.13 32.12 32.13 9.6K
13:52 32.12 32.12 32.12 32.12 14.1K
13:53 32.12 32.12 32.11 32.11 13.8K
13:54 32.11 32.11 32.10 32.10 9.4K
13:55 32.09 32.09 32.09 32.09 6.2K
13:56 32.11 32.12 32.11 32.11 15.3K
13:57 32.11 32.12 32.11 32.12 5.9K
13:58 32.12 32.13 32.12 32.12 7.0K
13:59 32.14 32.16 32.14 32.16 15.4K
14:00 32.17 32.17 32.16 32.16 22.2K
14:01 32.16 32.17 32.16 32.16 6.6K
14:02 32.16 32.16 32.16 32.16 6.1K
14:03 32.16 32.16 32.15 32.15 8.0K
14:04 32.16 32.18 32.16 32.18 16.6K
14:05 32.18 32.20 32.18 32.20 12.3K
14:06 32.20 32.20 32.19 32.20 14.5K
14:07 32.19 32.21 32.19 32.21 19.7K
14:08 32.21 32.21 32.18 32.18 19.3K
14:09 32.17 32.17 32.16 32.17 50.0K
14:10 32.16 32.18 32.16 32.18 50.3K
14:11 32.18 32.18 32.16 32.16 14.3K
14:12 32.17 32.18 32.17 32.18 10.6K
14:13 32.18 32.18 32.18 32.18 3.7K
14:14 32.18 32.18 32.17 32.17 10.9K
14:15 32.17 32.17 32.17 32.17 3.2K
14:16 32.17 32.17 32.17 32.17 2.4K
14:17 32.17 32.17 32.15 32.17 48.2K
14:18 32.17 32.18 32.16 32.16 20.4K
14:19 32.17 32.17 32.16 32.17 13.8K
14:20 32.17 32.17 32.16 32.16 22.8K
14:21 32.16 32.17 32.16 32.16 19.4K
14:22 32.17 32.18 32.17 32.18 21.7K
14:23 32.18 32.19 32.18 32.19 14.2K
14:24 32.19 32.20 32.19 32.20 2.6K
14:25 32.20 32.21 32.20 32.21 9.7K
14:26 32.21 32.22 32.21 32.22 10.1K
14:27 32.21 32.21 32.20 32.21 17.2K
14:28 32.22 32.24 32.22 32.24 12.1K
14:29 32.24 32.24 32.23 32.23 15.9K
14:30 32.22 32.23 32.22 32.23 16.3K
14:31 32.22 32.22 32.20 32.21 22.6K
14:32 32.21 32.23 32.21 32.23 12.4K
14:33 32.23 32.23 32.23 32.23 5.9K
14:34 32.23 32.23 32.22 32.22 4.9K
14:35 32.22 32.22 32.21 32.21 23.7K
14:36 32.21 32.21 32.18 32.18 15.3K
14:37 32.18 32.20 32.18 32.20 10.5K
14:38 32.20 32.21 32.20 32.21 3.3K
14:39 32.21 32.22 32.20 32.22 7.6K
14:40 32.22 32.22 32.21 32.22 6.1K
14:41 32.21 32.23 32.21 32.23 17.7K
14:42 32.23 32.23 32.21 32.21 23.9K
14:43 32.21 32.23 32.21 32.23 12.2K
14:44 32.23 32.23 32.22 32.22 11.2K
14:45 32.22 32.22 32.21 32.21 13.9K
14:46 32.22 32.22 32.22 32.22 4.4K
14:47 32.21 32.21 32.19 32.19 29.3K
14:48 32.19 32.21 32.19 32.20 25.3K
14:49 32.19 32.24 32.19 32.24 29.5K
14:50 32.24 32.25 32.23 32.23 20.3K
14:51 32.23 32.23 32.22 32.22 5.8K
14:52 32.22 32.23 32.21 32.23 7.0K
14:53 32.23 32.24 32.23 32.23 17.1K
14:54 32.24 32.24 32.22 32.22 13.3K
14:55 32.22 32.25 32.22 32.25 11.5K
14:56 32.24 32.24 32.24 32.24 7.0K
14:57 32.24 32.24 32.22 32.22 14.0K
14:58 32.21 32.21 32.20 32.20 23.2K
14:59 32.20 32.20 32.19 32.19 4.4K
15:00 32.20 32.20 32.16 32.16 18.1K
15:01 32.17 32.19 32.17 32.19 9.1K
15:02 32.19 32.20 32.19 32.19 7.8K
15:03 32.19 32.19 32.18 32.18 5.4K
15:04 32.19 32.22 32.19 32.22 8.3K
15:05 32.22 32.25 32.22 32.25 18.0K
15:06 32.25 32.25 32.22 32.22 33.1K
15:07 32.22 32.24 32.22 32.22 11.9K
15:08 32.23 32.23 32.22 32.22 24.1K
15:09 32.22 32.23 32.22 32.23 11.7K
15:10 32.23 32.23 32.22 32.22 9.3K
15:11 32.22 32.22 32.21 32.22 4.9K
15:12 32.22 32.23 32.21 32.23 18.1K
15:13 32.23 32.23 32.23 32.23 4.7K
15:14 32.25 32.25 32.24 32.24 16.8K
15:15 32.24 32.24 32.24 32.24 4.2K
15:16 32.23 32.23 32.22 32.22 17.6K
15:17 32.23 32.23 32.22 32.23 8.3K
15:18 32.23 32.25 32.23 32.25 41.0K
15:19 32.25 32.26 32.25 32.26 11.7K
15:20 32.26 32.26 32.25 32.25 12.7K
15:21 32.25 32.26 32.25 32.26 14.0K
15:22 32.25 32.27 32.25 32.27 20.4K
15:23 32.26 32.27 32.26 32.27 18.7K
15:24 32.27 32.27 32.26 32.26 15.2K
15:25 32.26 32.26 32.25 32.25 13.5K
15:26 32.25 32.27 32.25 32.26 42.6K
15:27 32.26 32.26 32.25 32.25 6.4K
15:28 32.27 32.27 32.26 32.26 18.9K
15:29 32.26 32.26 32.25 32.26 17.6K
15:30 32.25 32.26 32.24 32.24 39.0K
15:31 32.25 32.25 32.23 32.23 18.7K
15:32 32.25 32.28 32.25 32.28 20.4K
15:33 32.28 32.28 32.27 32.27 38.2K
15:34 32.27 32.27 32.25 32.25 21.0K
15:35 32.24 32.24 32.24 32.24 10.7K
15:36 32.23 32.23 32.20 32.21 19.6K
15:37 32.21 32.21 32.20 32.20 20.5K
15:38 32.20 32.21 32.20 32.21 17.5K
15:39 32.20 32.22 32.20 32.22 15.4K
15:40 32.21 32.22 32.20 32.22 20.3K
15:41 32.22 32.22 32.21 32.22 14.3K
15:42 32.23 32.24 32.22 32.22 56.1K
15:43 32.24 32.24 32.22 32.22 25.8K
15:44 32.22 32.22 32.22 32.22 16.3K
15:45 32.22 32.23 32.22 32.23 21.7K
15:46 32.23 32.23 32.21 32.22 21.1K
15:47 32.23 32.24 32.22 32.22 36.5K
15:48 32.21 32.22 32.21 32.22 17.6K
15:49 32.22 32.23 32.21 32.21 22.7K
15:50 32.21 32.22 32.21 32.22 23.1K
15:51 32.21 32.23 32.21 32.22 50.5K
15:52 32.22 32.22 32.20 32.20 34.4K
15:53 32.20 32.20 32.19 32.20 34.8K
15:54 32.20 32.21 32.19 32.20 53.1K
15:55 32.19 32.19 32.14 32.14 71.2K
15:56 32.15 32.19 32.14 32.19 74.9K
15:57 32.20 32.20 32.18 32.19 73.7K
15:58 32.18 32.18 32.17 32.17 60.8K
15:59 32.18 32.18 32.16 32.16 137.9K
16:00 32.17 32.34 32.15 32.16 7,591.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし