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 32.40 32.40 32.11 32.31 4,378.4K
09:32 32.38 32.38 32.23 32.23 62.3K
09:33 32.25 32.30 32.23 32.30 28.5K
09:34 32.44 32.44 32.26 32.26 19.4K
09:35 32.27 32.31 32.27 32.30 10.2K
09:36 32.28 32.28 32.24 32.24 12.3K
09:37 32.25 32.28 32.22 32.22 16.6K
09:38 32.22 32.23 32.21 32.21 7.3K
09:39 32.21 32.24 32.21 32.23 16.3K
09:40 32.26 32.28 32.26 32.27 48.3K
09:41 32.28 32.29 32.27 32.29 11.1K
09:42 32.29 32.30 32.28 32.28 14.1K
09:43 32.28 32.29 32.26 32.26 22.4K
09:44 32.26 32.26 32.24 32.24 7.9K
09:45 32.25 32.25 32.23 32.23 11.6K
09:46 32.20 32.21 32.20 32.21 21.9K
09:47 32.21 32.21 32.19 32.20 21.9K
09:48 32.18 32.19 32.17 32.17 17.4K
09:49 32.17 32.17 32.15 32.16 49.1K
09:50 32.16 32.18 32.16 32.18 22.2K
09:51 32.15 32.17 32.15 32.17 11.9K
09:52 32.15 32.16 32.12 32.12 15.7K
09:53 32.13 32.15 32.13 32.15 6.5K
09:54 32.15 32.15 32.15 32.15 11.0K
09:55 32.16 32.18 32.16 32.17 7.5K
09:56 32.17 32.19 32.17 32.19 13.7K
09:57 32.19 32.19 32.16 32.17 18.0K
09:58 32.18 32.18 32.15 32.15 8.0K
09:59 32.15 32.16 32.15 32.16 3.6K
10:00 32.16 32.16 32.15 32.16 17.9K
10:01 32.18 32.18 32.15 32.17 30.8K
10:02 32.18 32.20 32.18 32.20 16.6K
10:03 32.19 32.22 32.19 32.22 63.7K
10:04 32.22 32.23 32.22 32.23 11.2K
10:05 32.25 32.30 32.25 32.30 16.4K
10:06 32.30 32.31 32.29 32.29 29.0K
10:07 32.29 32.31 32.29 32.31 20.9K
10:08 32.30 32.31 32.29 32.31 23.0K
10:09 32.31 32.31 32.29 32.30 10.3K
10:10 32.28 32.29 32.28 32.29 23.4K
10:11 32.28 32.28 32.27 32.28 25.9K
10:12 32.27 32.28 32.26 32.26 16.0K
10:13 32.24 32.28 32.24 32.28 47.2K
10:14 32.28 32.30 32.28 32.30 15.1K
10:15 32.29 32.30 32.27 32.30 18.8K
10:16 32.30 32.30 32.28 32.28 18.5K
10:17 32.28 32.29 32.27 32.28 12.9K
10:18 32.28 32.28 32.26 32.26 32.8K
10:19 32.26 32.27 32.23 32.23 61.2K
10:20 32.22 32.23 32.22 32.22 28.7K
10:21 32.22 32.22 32.20 32.20 21.9K
10:22 32.19 32.21 32.19 32.21 12.3K
10:23 32.20 32.23 32.20 32.23 11.2K
10:24 32.23 32.23 32.21 32.22 12.7K
10:25 32.22 32.25 32.22 32.23 24.3K
10:26 32.24 32.24 32.23 32.24 5.9K
10:27 32.23 32.25 32.23 32.25 27.1K
10:28 32.25 32.26 32.25 32.25 20.0K
10:29 32.25 32.25 32.25 32.25 20.4K
10:30 32.25 32.26 32.25 32.26 14.1K
10:31 32.25 32.26 32.25 32.25 40.9K
10:32 32.26 32.26 32.24 32.24 19.0K
10:33 32.25 32.26 32.25 32.25 14.0K
10:34 32.25 32.27 32.25 32.27 12.7K
10:35 32.27 32.28 32.27 32.27 8.6K
10:36 32.28 32.30 32.27 32.30 29.6K
10:37 32.32 32.33 32.31 32.32 16.6K
10:38 32.31 32.32 32.31 32.31 24.9K
10:39 32.32 32.32 32.30 32.32 42.6K
10:40 32.32 32.35 32.32 32.35 9.7K
10:41 32.34 32.39 32.34 32.39 20.6K
10:42 32.40 32.40 32.39 32.39 11.1K
10:43 32.39 32.39 32.36 32.37 66.4K
10:44 32.35 32.36 32.35 32.36 19.0K
10:45 32.35 32.37 32.35 32.35 17.6K
10:46 32.35 32.35 32.34 32.35 11.3K
10:47 32.35 32.35 32.32 32.32 13.5K
10:48 32.32 32.33 32.32 32.32 10.9K
10:49 32.33 32.33 32.32 32.33 6.7K
10:50 32.33 32.33 32.32 32.32 9.1K
10:51 32.32 32.33 32.31 32.33 28.0K
10:52 32.33 32.34 32.33 32.34 7.6K
10:53 32.34 32.35 32.34 32.35 5.4K
10:54 32.35 32.35 32.34 32.34 15.2K
10:55 32.33 32.34 32.33 32.34 9.4K
10:56 32.35 32.35 32.33 32.33 10.5K
10:57 32.34 32.35 32.34 32.35 9.1K
10:58 32.35 32.36 32.35 32.35 13.9K
10:59 32.35 32.35 32.35 32.35 6.2K
11:00 32.36 32.36 32.34 32.34 9.4K
11:01 32.35 32.36 32.33 32.33 17.8K
11:02 32.33 32.36 32.33 32.36 12.8K
11:03 32.36 32.37 32.36 32.37 4.6K
11:04 32.39 32.41 32.38 32.41 81.1K
11:05 32.41 32.41 32.39 32.40 11.6K
11:06 32.38 32.38 32.37 32.37 19.8K
11:07 32.37 32.37 32.36 32.36 5.4K
11:08 32.35 32.35 32.34 32.34 19.2K
11:09 32.34 32.34 32.33 32.34 8.7K
11:10 32.34 32.34 32.32 32.33 11.0K
11:11 32.34 32.35 32.34 32.35 9.6K
11:12 32.34 32.34 32.31 32.31 17.0K
11:13 32.31 32.31 32.30 32.30 15.8K
11:14 32.30 32.30 32.29 32.30 5.4K
11:15 32.30 32.30 32.29 32.30 13.8K
11:16 32.30 32.31 32.29 32.30 21.7K
11:17 32.32 32.32 32.31 32.32 10.4K
11:18 32.32 32.32 32.31 32.31 6.4K
11:19 32.31 32.32 32.31 32.32 5.9K
11:20 32.30 32.33 32.30 32.32 59.9K
11:21 32.32 32.32 32.28 32.28 45.9K
11:22 32.28 32.28 32.26 32.27 88.8K
11:23 32.27 32.27 32.25 32.25 29.5K
11:24 32.25 32.27 32.25 32.27 42.1K
11:25 32.26 32.26 32.25 32.25 10.4K
11:26 32.25 32.27 32.25 32.27 22.0K
11:27 32.27 32.27 32.26 32.27 56.8K
11:28 32.27 32.27 32.27 32.27 51.6K
11:29 32.28 32.28 32.26 32.26 28.4K
11:30 32.26 32.28 32.25 32.26 148.6K
11:31 32.26 32.26 32.25 32.25 38.1K
11:32 32.27 32.28 32.27 32.28 28.7K
11:33 32.28 32.29 32.28 32.29 12.3K
11:34 32.29 32.29 32.28 32.29 29.1K
11:35 32.29 32.29 32.29 32.29 5.8K
11:36 32.28 32.31 32.28 32.31 16.0K
11:37 32.33 32.34 32.33 32.34 15.5K
11:38 32.34 32.34 32.32 32.32 11.3K
11:39 32.32 32.32 32.31 32.32 7.6K
11:40 32.31 32.31 32.30 32.30 10.5K
11:41 32.30 32.32 32.30 32.31 14.9K
11:42 32.31 32.31 32.31 32.31 2.2K
11:43 32.32 32.36 32.32 32.36 18.5K
11:44 32.36 32.37 32.36 32.37 13.1K
11:45 32.37 32.37 32.35 32.35 13.1K
11:46 32.35 32.35 32.35 32.35 2.1K
11:47 32.36 32.37 32.36 32.36 8.6K
11:48 32.36 32.36 32.35 32.35 5.9K
11:49 32.35 32.36 32.35 32.35 5.1K
11:50 32.36 32.36 32.34 32.34 9.4K
11:51 32.34 32.37 32.34 32.36 21.4K
11:52 32.36 32.36 32.35 32.35 3.2K
11:53 32.36 32.36 32.35 32.36 3.1K
11:54 32.35 32.35 32.33 32.33 18.3K
11:55 32.34 32.35 32.33 32.34 24.2K
11:56 32.34 32.35 32.34 32.34 5.9K
11:57 32.34 32.34 32.33 32.34 6.1K
11:58 32.33 32.36 32.33 32.35 21.2K
11:59 32.35 32.36 32.35 32.35 12.1K
12:00 32.35 32.36 32.35 32.36 3.5K
12:01 32.35 32.36 32.35 32.36 9.1K
12:02 32.35 32.36 32.35 32.35 6.5K
12:03 32.36 32.38 32.36 32.38 8.6K
12:04 32.38 32.40 32.38 32.40 7.1K
12:05 32.40 32.40 32.40 32.40 5.3K
12:06 32.40 32.42 32.40 32.42 12.8K
12:07 32.42 32.43 32.42 32.43 7.7K
12:08 32.43 32.44 32.43 32.43 16.1K
12:09 32.43 32.44 32.43 32.44 3.3K
12:10 32.44 32.44 32.43 32.43 7.2K
12:11 32.44 32.45 32.44 32.45 10.0K
12:12 32.45 32.45 32.44 32.44 13.9K
12:13 32.44 32.45 32.44 32.44 2.3K
12:14 32.46 32.47 32.46 32.47 8.3K
12:15 32.47 32.47 32.46 32.46 22.1K
12:16 32.45 32.45 32.45 32.45 20.9K
12:17 32.46 32.46 32.44 32.44 10.8K
12:18 32.44 32.44 32.43 32.43 8.1K
12:19 32.43 32.43 32.42 32.42 1.8K
12:20 32.42 32.43 32.42 32.43 18.8K
12:21 32.43 32.44 32.43 32.43 8.6K
12:22 32.44 32.44 32.43 32.44 11.5K
12:23 32.44 32.44 32.43 32.43 1.9K
12:24 32.43 32.44 32.43 32.44 4.5K
12:25 32.45 32.46 32.45 32.46 9.0K
12:26 32.46 32.47 32.46 32.47 14.1K
12:27 32.47 32.47 32.46 32.46 11.6K
12:28 32.46 32.46 32.45 32.46 2.8K
12:29 32.46 32.46 32.45 32.45 8.4K
12:30 32.46 32.46 32.43 32.43 12.8K
12:31 32.44 32.44 32.43 32.44 4.4K
12:32 32.43 32.44 32.43 32.44 3.5K
12:33 32.44 32.44 32.44 32.44 2.1K
12:34 32.44 32.44 32.42 32.43 15.4K
12:35 32.42 32.43 32.42 32.43 2.3K
12:36 32.43 32.43 32.42 32.42 12.0K
12:37 32.43 32.43 32.42 32.42 2.4K
12:38 32.43 32.43 32.43 32.43 2.3K
12:39 32.43 32.43 32.42 32.42 5.7K
12:40 32.42 32.42 32.41 32.41 9.5K
12:41 32.41 32.41 32.41 32.41 3.5K
12:42 32.40 32.41 32.40 32.41 1.8K
12:43 32.41 32.41 32.40 32.40 4.5K
12:44 32.40 32.40 32.39 32.40 6.3K
12:45 32.39 32.39 32.38 32.38 7.8K
12:46 32.38 32.38 32.38 32.38 9.5K
12:47 32.38 32.39 32.38 32.39 3.5K
12:48 32.38 32.39 32.38 32.39 9.8K
12:49 32.39 32.42 32.39 32.42 12.0K
12:50 32.42 32.44 32.41 32.44 7.9K
12:51 32.44 32.45 32.44 32.44 20.2K
12:52 32.44 32.44 32.42 32.42 12.8K
12:53 32.42 32.42 32.41 32.41 4.6K
12:54 32.41 32.41 32.40 32.40 3.6K
12:55 32.39 32.40 32.39 32.39 18.3K
12:56 32.39 32.40 32.39 32.39 2.4K
12:57 32.39 32.40 32.39 32.40 3.7K
12:58 32.41 32.42 32.40 32.42 9.2K
12:59 32.42 32.42 32.41 32.41 8.9K
13:00 32.41 32.41 32.41 32.41 1.6K
13:01 32.41 32.41 32.40 32.40 7.8K
13:02 32.40 32.40 32.38 32.38 7.3K
13:03 32.39 32.41 32.39 32.41 6.5K
13:04 32.41 32.41 32.40 32.40 6.6K
13:05 32.40 32.40 32.40 32.40 1.7K
13:06 32.40 32.40 32.40 32.40 5.6K
13:07 32.40 32.40 32.40 32.40 5.5K
13:08 32.40 32.40 32.40 32.40 4.7K
13:09 32.40 32.40 32.40 32.40 2.2K
13:10 32.40 32.40 32.40 32.40 2.0K
13:11 32.39 32.40 32.39 32.40 13.4K
13:12 32.40 32.41 32.40 32.41 5.3K
13:13 32.41 32.42 32.40 32.42 10.6K
13:14 32.42 32.42 32.41 32.41 15.4K
13:15 32.41 32.41 32.40 32.40 3.4K
13:16 32.40 32.41 32.40 32.41 7.2K
13:17 32.42 32.43 32.41 32.43 3.3K
13:18 32.43 32.43 32.41 32.41 16.7K
13:19 32.41 32.44 32.41 32.44 5.4K
13:20 32.43 32.43 32.43 32.43 7.4K
13:21 32.43 32.43 32.42 32.43 8.4K
13:22 32.43 32.43 32.42 32.42 9.7K
13:23 32.42 32.42 32.40 32.40 7.8K
13:24 32.39 32.40 32.39 32.40 3.4K
13:25 32.40 32.40 32.39 32.40 2.8K
13:26 32.40 32.41 32.40 32.41 10.9K
13:27 32.41 32.43 32.40 32.43 7.6K
13:28 32.43 32.43 32.42 32.42 17.7K
13:29 32.43 32.43 32.43 32.43 5.2K
13:30 32.43 32.45 32.43 32.45 7.1K
13:31 32.46 32.46 32.43 32.43 12.1K
13:32 32.43 32.45 32.43 32.44 8.3K
13:33 32.45 32.46 32.45 32.45 5.4K
13:34 32.46 32.46 32.45 32.45 13.8K
13:35 32.45 32.46 32.45 32.46 26.7K
13:36 32.46 32.46 32.45 32.46 10.6K
13:37 32.46 32.47 32.46 32.46 2.6K
13:38 32.47 32.48 32.47 32.48 12.2K
13:39 32.47 32.47 32.46 32.46 7.8K
13:40 32.46 32.48 32.46 32.48 7.7K
13:41 32.48 32.48 32.47 32.47 9.6K
13:42 32.47 32.47 32.46 32.46 3.7K
13:43 32.46 32.47 32.46 32.47 13.7K
13:44 32.46 32.47 32.45 32.46 6.4K
13:45 32.45 32.46 32.45 32.45 9.6K
13:46 32.45 32.46 32.45 32.46 3.5K
13:47 32.46 32.46 32.46 32.46 3.2K
13:48 32.46 32.46 32.46 32.46 2.5K
13:49 32.46 32.47 32.46 32.47 4.7K
13:50 32.47 32.47 32.47 32.47 6.6K
13:51 32.47 32.47 32.46 32.46 20.2K
13:52 32.46 32.47 32.46 32.46 7.6K
13:53 32.46 32.47 32.46 32.46 10.1K
13:54 32.46 32.46 32.46 32.46 1.2K
13:55 32.46 32.46 32.45 32.46 5.2K
13:56 32.46 32.46 32.46 32.46 4.1K
13:57 32.46 32.46 32.46 32.46 2.4K
13:58 32.46 32.46 32.45 32.45 1.5K
13:59 32.45 32.46 32.45 32.45 3.9K
14:00 32.46 32.46 32.45 32.45 50.7K
14:01 32.45 32.46 32.45 32.46 6.8K
14:02 32.46 32.46 32.46 32.46 14.0K
14:03 32.45 32.46 32.45 32.46 2.6K
14:04 32.46 32.46 32.45 32.45 2.2K
14:05 32.46 32.46 32.45 32.46 4.9K
14:06 32.45 32.45 32.44 32.44 18.6K
14:07 32.44 32.45 32.44 32.45 8.8K
14:08 32.45 32.46 32.45 32.46 8.5K
14:09 32.46 32.46 32.45 32.46 2.8K
14:10 32.46 32.46 32.46 32.46 5.5K
14:11 32.46 32.46 32.46 32.46 7.5K
14:12 32.46 32.47 32.46 32.47 12.2K
14:13 32.47 32.47 32.46 32.47 3.9K
14:14 32.47 32.47 32.45 32.46 9.3K
14:15 32.46 32.47 32.46 32.47 5.5K
14:16 32.46 32.46 32.46 32.46 6.7K
14:17 32.46 32.47 32.46 32.47 8.7K
14:18 32.47 32.47 32.47 32.47 6.1K
14:19 32.47 32.48 32.47 32.48 4.3K
14:20 32.48 32.48 32.47 32.48 10.4K
14:21 32.48 32.48 32.46 32.46 15.5K
14:22 32.46 32.48 32.46 32.48 14.4K
14:23 32.48 32.48 32.48 32.48 3.3K
14:24 32.48 32.49 32.48 32.49 12.1K
14:25 32.49 32.49 32.48 32.49 13.3K
14:26 32.48 32.49 32.48 32.48 4.7K
14:27 32.48 32.49 32.48 32.49 1.7K
14:28 32.49 32.50 32.48 32.50 5.6K
14:29 32.49 32.49 32.49 32.49 8.0K
14:30 32.49 32.49 32.49 32.49 2.3K
14:31 32.49 32.49 32.49 32.49 2.2K
14:32 32.49 32.50 32.48 32.48 12.8K
14:33 32.50 32.51 32.50 32.51 16.0K
14:34 32.50 32.50 32.47 32.47 28.3K
14:35 32.47 32.48 32.47 32.48 10.5K
14:36 32.47 32.48 32.47 32.48 5.6K
14:37 32.48 32.48 32.48 32.48 4.5K
14:38 32.48 32.48 32.47 32.48 12.3K
14:39 32.47 32.47 32.46 32.46 18.7K
14:40 32.46 32.46 32.46 32.46 8.1K
14:41 32.46 32.46 32.45 32.45 5.0K
14:42 32.45 32.46 32.45 32.46 9.6K
14:43 32.46 32.47 32.46 32.47 4.3K
14:44 32.47 32.47 32.46 32.46 16.2K
14:45 32.47 32.47 32.46 32.46 7.2K
14:46 32.46 32.46 32.45 32.46 10.6K
14:47 32.47 32.47 32.46 32.46 16.9K
14:48 32.46 32.46 32.45 32.45 8.6K
14:49 32.44 32.44 32.43 32.43 41.1K
14:50 32.43 32.43 32.43 32.43 20.6K
14:51 32.43 32.43 32.43 32.43 2.0K
14:52 32.43 32.43 32.43 32.43 11.9K
14:53 32.43 32.43 32.42 32.42 24.3K
14:54 32.42 32.42 32.41 32.41 1.8K
14:55 32.42 32.43 32.41 32.42 31.5K
14:56 32.42 32.42 32.41 32.41 29.4K
14:57 32.41 32.42 32.41 32.42 15.5K
14:58 32.42 32.42 32.42 32.42 1.1K
14:59 32.43 32.43 32.42 32.43 23.1K
15:00 32.43 32.43 32.42 32.42 6.5K
15:01 32.42 32.42 32.41 32.41 15.5K
15:02 32.41 32.41 32.39 32.41 17.5K
15:03 32.41 32.42 32.41 32.42 42.6K
15:04 32.42 32.43 32.42 32.43 32.1K
15:05 32.43 32.43 32.42 32.42 1.1K
15:06 32.43 32.43 32.42 32.43 19.5K
15:07 32.44 32.46 32.44 32.46 22.5K
15:08 32.46 32.46 32.45 32.46 22.5K
15:09 32.45 32.45 32.44 32.44 24.5K
15:10 32.44 32.44 32.43 32.43 8.9K
15:11 32.43 32.44 32.43 32.44 9.8K
15:12 32.43 32.43 32.42 32.42 10.9K
15:13 32.42 32.43 32.42 32.43 7.6K
15:14 32.43 32.44 32.43 32.44 20.3K
15:15 32.43 32.44 32.43 32.44 3.6K
15:16 32.43 32.44 32.43 32.44 25.7K
15:17 32.44 32.44 32.44 32.44 5.3K
15:18 32.44 32.45 32.44 32.45 39.9K
15:19 32.44 32.44 32.43 32.44 11.4K
15:20 32.44 32.44 32.43 32.44 5.5K
15:21 32.44 32.44 32.43 32.44 20.0K
15:22 32.44 32.44 32.44 32.44 11.3K
15:23 32.44 32.44 32.43 32.44 25.7K
15:24 32.43 32.44 32.43 32.44 38.2K
15:25 32.44 32.44 32.42 32.42 7.6K
15:26 32.42 32.43 32.42 32.43 16.5K
15:27 32.43 32.43 32.43 32.43 5.1K
15:28 32.44 32.44 32.43 32.43 12.4K
15:29 32.44 32.44 32.43 32.44 22.5K
15:30 32.43 32.44 32.42 32.42 62.4K
15:31 32.41 32.42 32.41 32.41 36.0K
15:32 32.41 32.41 32.40 32.40 13.8K
15:33 32.40 32.40 32.40 32.40 26.5K
15:34 32.40 32.41 32.40 32.41 22.8K
15:35 32.41 32.43 32.41 32.43 14.9K
15:36 32.43 32.43 32.42 32.42 17.0K
15:37 32.41 32.43 32.41 32.43 36.7K
15:38 32.42 32.43 32.42 32.43 28.9K
15:39 32.43 32.43 32.42 32.43 6.0K
15:40 32.41 32.42 32.40 32.40 9.4K
15:41 32.40 32.40 32.40 32.40 8.5K
15:42 32.40 32.41 32.40 32.40 22.8K
15:43 32.40 32.41 32.40 32.41 10.5K
15:44 32.40 32.41 32.38 32.38 13.3K
15:45 32.39 32.40 32.38 32.39 19.3K
15:46 32.38 32.39 32.38 32.38 12.7K
15:47 32.38 32.38 32.37 32.37 14.7K
15:48 32.38 32.38 32.37 32.37 18.2K
15:49 32.37 32.37 32.35 32.36 13.1K
15:50 32.36 32.37 32.35 32.35 34.8K
15:51 32.35 32.35 32.35 32.35 44.0K
15:52 32.35 32.35 32.35 32.35 16.1K
15:53 32.35 32.35 32.34 32.34 38.7K
15:54 32.34 32.34 32.30 32.31 71.0K
15:55 32.30 32.33 32.30 32.32 84.5K
15:56 32.34 32.36 32.34 32.36 113.0K
15:57 32.37 32.37 32.35 32.35 98.3K
15:58 32.36 32.36 32.35 32.35 83.8K
15:59 32.34 32.35 32.34 32.34 97.7K
16:00 32.34 32.35 32.27 32.34 6,893.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし