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 32.53 32.16 32.31 232.8K
09:32 32.39 32.46 32.39 32.46 41.3K
09:33 32.47 32.48 32.46 32.46 28.6K
09:34 32.48 32.48 32.44 32.45 19.2K
09:35 32.48 32.48 32.45 32.45 14.0K
09:36 32.40 32.41 32.39 32.40 57.8K
09:37 32.38 32.38 32.36 32.36 9.0K
09:38 32.39 32.42 32.38 32.42 17.3K
09:39 32.40 32.42 32.37 32.37 22.0K
09:40 32.35 32.36 32.34 32.35 27.9K
09:41 32.35 32.40 32.32 32.40 42.3K
09:42 32.41 32.41 32.39 32.41 33.7K
09:43 32.40 32.40 32.38 32.40 27.6K
09:44 32.41 32.41 32.36 32.37 21.5K
09:45 32.37 32.40 32.37 32.38 13.2K
09:46 32.38 32.40 32.38 32.39 26.3K
09:47 32.39 32.40 32.38 32.40 22.1K
09:48 32.40 32.40 32.37 32.37 29.6K
09:49 32.37 32.37 32.32 32.34 15.2K
09:50 32.34 32.36 32.33 32.33 14.1K
09:51 32.33 32.33 32.28 32.28 31.7K
09:52 32.29 32.29 32.27 32.28 13.1K
09:53 32.28 32.30 32.28 32.28 14.4K
09:54 32.27 32.27 32.23 32.24 20.9K
09:55 32.25 32.27 32.24 32.27 18.6K
09:56 32.27 32.28 32.25 32.28 31.0K
09:57 32.28 32.30 32.28 32.29 21.1K
09:58 32.29 32.29 32.28 32.29 7.9K
09:59 32.29 32.30 32.29 32.30 14.5K
10:00 32.29 32.29 32.25 32.25 24.7K
10:01 32.28 32.29 32.27 32.28 19.9K
10:02 32.29 32.32 32.29 32.32 23.8K
10:03 32.32 32.33 32.30 32.33 22.7K
10:04 32.33 32.34 32.33 32.34 17.1K
10:05 32.34 32.34 32.33 32.33 18.0K
10:06 32.34 32.36 32.34 32.34 18.0K
10:07 32.34 32.35 32.34 32.34 8.5K
10:08 32.34 32.34 32.33 32.33 14.9K
10:09 32.32 32.34 32.32 32.34 4.5K
10:10 32.33 32.37 32.33 32.37 22.6K
10:11 32.39 32.41 32.39 32.41 17.1K
10:12 32.41 32.41 32.40 32.40 68.2K
10:13 32.41 32.41 32.40 32.40 72.7K
10:14 32.40 32.42 32.40 32.42 20.8K
10:15 32.40 32.40 32.39 32.40 25.1K
10:16 32.40 32.40 32.38 32.39 17.5K
10:17 32.40 32.40 32.39 32.39 26.3K
10:18 32.38 32.39 32.38 32.39 14.7K
10:19 32.39 32.40 32.39 32.40 10.6K
10:20 32.40 32.41 32.39 32.40 60.3K
10:21 32.39 32.40 32.38 32.38 19.8K
10:22 32.38 32.38 32.37 32.37 12.6K
10:23 32.36 32.36 32.34 32.35 19.3K
10:24 32.35 32.35 32.31 32.31 16.4K
10:25 32.30 32.32 32.30 32.31 17.0K
10:26 32.31 32.31 32.27 32.29 19.9K
10:27 32.30 32.30 32.27 32.27 25.1K
10:28 32.27 32.28 32.27 32.27 16.8K
10:29 32.27 32.30 32.27 32.28 15.8K
10:30 32.28 32.29 32.27 32.29 15.8K
10:31 32.29 32.30 32.28 32.28 21.0K
10:32 32.27 32.29 32.27 32.29 16.2K
10:33 32.30 32.31 32.30 32.30 32.1K
10:34 32.30 32.31 32.30 32.31 9.7K
10:35 32.31 32.31 32.31 32.31 41.4K
10:36 32.30 32.30 32.26 32.27 27.9K
10:37 32.27 32.27 32.22 32.22 28.8K
10:38 32.23 32.23 32.22 32.22 17.9K
10:39 32.22 32.23 32.22 32.23 63.0K
10:40 32.23 32.23 32.22 32.23 20.3K
10:41 32.23 32.24 32.23 32.24 20.7K
10:42 32.24 32.24 32.22 32.22 10.9K
10:43 32.22 32.22 32.22 32.22 44.6K
10:44 32.22 32.23 32.22 32.23 20.8K
10:45 32.22 32.22 32.22 32.22 21.6K
10:46 32.22 32.22 32.19 32.19 54.1K
10:47 32.19 32.19 32.19 32.19 4.4K
10:48 32.19 32.19 32.18 32.19 18.7K
10:49 32.20 32.20 32.19 32.19 13.6K
10:50 32.19 32.19 32.18 32.19 6.7K
10:51 32.18 32.19 32.18 32.19 21.1K
10:52 32.19 32.19 32.19 32.19 25.3K
10:53 32.16 32.16 32.13 32.13 152.3K
10:54 32.16 32.16 32.15 32.15 57.9K
10:55 32.15 32.16 32.15 32.16 14.2K
10:56 32.16 32.17 32.15 32.17 14.4K
10:57 32.17 32.17 32.15 32.15 22.0K
10:58 32.15 32.15 32.14 32.15 16.8K
10:59 32.15 32.15 32.13 32.13 15.4K
11:00 32.13 32.15 32.13 32.15 30.2K
11:01 32.14 32.15 32.13 32.15 25.9K
11:02 32.15 32.15 32.14 32.14 7.6K
11:03 32.17 32.19 32.17 32.18 51.3K
11:04 32.17 32.19 32.16 32.19 45.0K
11:05 32.20 32.21 32.20 32.20 15.1K
11:06 32.20 32.24 32.20 32.24 9.0K
11:07 32.22 32.22 32.20 32.21 23.7K
11:08 32.21 32.21 32.21 32.21 6.3K
11:09 32.21 32.22 32.21 32.22 14.7K
11:10 32.23 32.23 32.23 32.23 4.7K
11:11 32.23 32.25 32.23 32.25 12.8K
11:12 32.25 32.25 32.24 32.25 15.4K
11:13 32.25 32.26 32.25 32.26 8.4K
11:14 32.26 32.28 32.26 32.28 12.8K
11:15 32.28 32.30 32.28 32.30 45.6K
11:16 32.28 32.30 32.28 32.30 23.2K
11:17 32.30 32.30 32.29 32.30 16.4K
11:18 32.31 32.35 32.31 32.35 23.2K
11:19 32.35 32.35 32.33 32.34 8.2K
11:20 32.34 32.34 32.34 32.34 10.7K
11:21 32.34 32.34 32.33 32.33 12.1K
11:22 32.35 32.36 32.35 32.36 14.5K
11:23 32.36 32.38 32.36 32.38 7.9K
11:24 32.38 32.39 32.37 32.39 8.4K
11:25 32.39 32.39 32.39 32.39 14.7K
11:26 32.40 32.40 32.37 32.37 17.4K
11:27 32.38 32.38 32.36 32.37 26.4K
11:28 32.38 32.38 32.36 32.36 12.1K
11:29 32.37 32.37 32.35 32.36 11.6K
11:30 32.36 32.36 32.36 32.36 8.0K
11:31 32.36 32.37 32.36 32.37 9.7K
11:32 32.37 32.39 32.37 32.38 16.3K
11:33 32.38 32.38 32.36 32.36 7.5K
11:34 32.36 32.37 32.36 32.36 17.9K
11:35 32.37 32.37 32.36 32.36 8.3K
11:36 32.37 32.37 32.36 32.36 19.2K
11:37 32.36 32.37 32.35 32.35 9.3K
11:38 32.35 32.36 32.35 32.36 6.4K
11:39 32.36 32.36 32.35 32.35 8.4K
11:40 32.35 32.35 32.34 32.35 6.5K
11:41 32.35 32.35 32.35 32.35 11.8K
11:42 32.35 32.38 32.35 32.38 22.2K
11:43 32.38 32.38 32.36 32.36 7.8K
11:44 32.38 32.38 32.37 32.37 6.9K
11:45 32.37 32.37 32.36 32.36 9.6K
11:46 32.36 32.37 32.35 32.36 42.3K
11:47 32.37 32.38 32.37 32.38 4.4K
11:48 32.38 32.38 32.38 32.38 5.3K
11:49 32.38 32.39 32.38 32.39 7.9K
11:50 32.39 32.39 32.39 32.39 5.8K
11:51 32.39 32.43 32.39 32.43 48.2K
11:52 32.44 32.44 32.43 32.43 18.9K
11:53 32.43 32.43 32.42 32.42 12.6K
11:54 32.43 32.43 32.42 32.43 23.2K
11:55 32.43 32.44 32.43 32.44 7.4K
11:56 32.44 32.45 32.44 32.45 11.5K
11:57 32.46 32.46 32.45 32.45 17.2K
11:58 32.45 32.46 32.45 32.46 4.4K
11:59 32.46 32.46 32.44 32.44 9.6K
12:00 32.45 32.46 32.44 32.46 36.5K
12:01 32.43 32.43 32.42 32.42 40.9K
12:02 32.43 32.43 32.42 32.42 3.3K
12:03 32.41 32.42 32.41 32.42 15.7K
12:04 32.40 32.42 32.40 32.42 9.1K
12:05 32.42 32.42 32.40 32.41 25.7K
12:06 32.41 32.42 32.41 32.42 11.8K
12:07 32.42 32.42 32.42 32.42 35.1K
12:08 32.42 32.42 32.42 32.42 43.0K
12:09 32.42 32.43 32.42 32.42 16.4K
12:10 32.42 32.43 32.42 32.42 18.7K
12:11 32.44 32.44 32.43 32.43 12.8K
12:12 32.43 32.43 32.42 32.42 14.2K
12:13 32.42 32.42 32.42 32.42 5.4K
12:14 32.42 32.42 32.41 32.42 5.7K
12:15 32.42 32.42 32.41 32.41 12.4K
12:16 32.41 32.41 32.40 32.41 2.5K
12:17 32.41 32.43 32.41 32.43 19.6K
12:18 32.43 32.43 32.41 32.41 31.5K
12:19 32.41 32.41 32.40 32.41 30.3K
12:20 32.40 32.41 32.40 32.41 34.7K
12:21 32.41 32.41 32.41 32.41 19.5K
12:22 32.40 32.40 32.38 32.38 13.3K
12:23 32.39 32.39 32.39 32.39 5.4K
12:24 32.39 32.39 32.38 32.39 6.9K
12:25 32.39 32.39 32.38 32.39 13.1K
12:26 32.39 32.39 32.38 32.38 9.5K
12:27 32.38 32.41 32.37 32.40 21.6K
12:28 32.41 32.41 32.40 32.40 8.2K
12:29 32.40 32.40 32.38 32.39 22.4K
12:30 32.39 32.39 32.37 32.37 10.7K
12:31 32.37 32.37 32.36 32.37 9.8K
12:32 32.38 32.38 32.36 32.36 12.2K
12:33 32.36 32.37 32.36 32.36 19.9K
12:34 32.36 32.37 32.36 32.37 9.9K
12:35 32.37 32.37 32.37 32.37 10.6K
12:36 32.37 32.38 32.37 32.38 17.5K
12:37 32.38 32.39 32.38 32.38 12.3K
12:38 32.39 32.40 32.38 32.40 30.0K
12:39 32.39 32.40 32.39 32.40 6.9K
12:40 32.40 32.41 32.40 32.41 17.9K
12:41 32.42 32.42 32.42 32.42 7.5K
12:42 32.42 32.42 32.40 32.41 30.3K
12:43 32.41 32.41 32.41 32.41 6.1K
12:44 32.40 32.41 32.39 32.40 22.2K
12:45 32.40 32.41 32.40 32.40 7.9K
12:46 32.40 32.41 32.40 32.41 11.9K
12:47 32.41 32.42 32.41 32.42 13.2K
12:48 32.43 32.43 32.43 32.43 9.2K
12:49 32.42 32.42 32.40 32.41 21.8K
12:50 32.40 32.40 32.40 32.40 8.5K
12:51 32.40 32.40 32.40 32.40 24.8K
12:52 32.40 32.40 32.36 32.36 22.9K
12:53 32.36 32.37 32.36 32.37 13.1K
12:54 32.37 32.37 32.35 32.35 8.2K
12:55 32.34 32.35 32.34 32.35 11.2K
12:56 32.33 32.33 32.33 32.33 11.3K
12:57 32.32 32.32 32.30 32.32 14.1K
12:58 32.31 32.32 32.31 32.32 5.1K
12:59 32.32 32.34 32.31 32.34 19.8K
13:00 32.33 32.34 32.33 32.34 9.1K
13:01 32.34 32.34 32.33 32.33 6.8K
13:02 32.32 32.33 32.30 32.30 17.0K
13:03 32.29 32.31 32.29 32.29 23.6K
13:04 32.30 32.32 32.30 32.31 6.4K
13:05 32.31 32.32 32.31 32.31 2.6K
13:06 32.32 32.33 32.31 32.31 13.8K
13:07 32.33 32.33 32.29 32.29 27.0K
13:08 32.28 32.28 32.27 32.27 12.7K
13:09 32.28 32.28 32.26 32.26 14.4K
13:10 32.27 32.29 32.27 32.28 15.4K
13:11 32.28 32.28 32.27 32.28 12.9K
13:12 32.28 32.30 32.28 32.30 9.2K
13:13 32.30 32.32 32.30 32.32 9.6K
13:14 32.32 32.35 32.32 32.35 17.0K
13:15 32.35 32.36 32.35 32.36 9.1K
13:16 32.36 32.36 32.34 32.34 15.3K
13:17 32.33 32.34 32.33 32.34 7.3K
13:18 32.34 32.34 32.33 32.34 10.5K
13:19 32.34 32.35 32.34 32.35 10.4K
13:20 32.35 32.36 32.35 32.36 5.2K
13:21 32.36 32.36 32.36 32.36 4.6K
13:22 32.36 32.36 32.36 32.36 7.7K
13:23 32.36 32.36 32.35 32.36 7.0K
13:24 32.35 32.36 32.35 32.36 13.4K
13:25 32.33 32.33 32.32 32.32 20.6K
13:26 32.32 32.33 32.32 32.33 10.0K
13:27 32.33 32.33 32.32 32.32 8.1K
13:28 32.32 32.32 32.31 32.32 7.4K
13:29 32.32 32.33 32.31 32.31 13.6K
13:30 32.31 32.32 32.31 32.32 6.4K
13:31 32.32 32.32 32.31 32.31 6.0K
13:32 32.31 32.31 32.30 32.30 16.1K
13:33 32.29 32.29 32.29 32.29 23.3K
13:34 32.29 32.30 32.29 32.30 9.7K
13:35 32.30 32.30 32.29 32.29 15.0K
13:36 32.30 32.30 32.30 32.30 8.3K
13:37 32.30 32.31 32.29 32.30 15.0K
13:38 32.30 32.30 32.29 32.29 11.9K
13:39 32.29 32.29 32.29 32.29 22.5K
13:40 32.30 32.30 32.28 32.29 6.4K
13:41 32.28 32.29 32.28 32.29 11.3K
13:42 32.30 32.30 32.29 32.30 5.4K
13:43 32.29 32.29 32.27 32.29 32.8K
13:44 32.29 32.29 32.29 32.29 3.3K
13:45 32.29 32.29 32.28 32.28 6.8K
13:46 32.28 32.28 32.23 32.23 18.6K
13:47 32.25 32.26 32.25 32.25 16.5K
13:48 32.25 32.25 32.24 32.24 7.2K
13:49 32.25 32.25 32.24 32.24 10.4K
13:50 32.24 32.24 32.23 32.23 5.8K
13:51 32.23 32.24 32.23 32.23 6.6K
13:52 32.23 32.24 32.23 32.24 8.9K
13:53 32.25 32.26 32.25 32.26 26.0K
13:54 32.26 32.27 32.25 32.27 4.6K
13:55 32.27 32.27 32.26 32.27 6.1K
13:56 32.27 32.27 32.26 32.26 18.4K
13:57 32.27 32.27 32.27 32.27 9.2K
13:58 32.28 32.28 32.28 32.28 9.7K
13:59 32.28 32.29 32.28 32.29 10.6K
14:00 32.28 32.29 32.28 32.29 6.5K
14:01 32.29 32.29 32.26 32.27 23.8K
14:02 32.27 32.27 32.25 32.25 11.6K
14:03 32.26 32.26 32.24 32.24 21.3K
14:04 32.24 32.24 32.24 32.24 8.1K
14:05 32.23 32.23 32.21 32.22 43.6K
14:06 32.22 32.23 32.22 32.23 36.5K
14:07 32.22 32.22 32.21 32.22 7.2K
14:08 32.21 32.23 32.21 32.22 25.5K
14:09 32.22 32.24 32.22 32.24 12.1K
14:10 32.24 32.25 32.24 32.24 16.5K
14:11 32.24 32.24 32.23 32.23 27.2K
14:12 32.24 32.25 32.24 32.24 31.3K
14:13 32.25 32.25 32.25 32.25 21.3K
14:14 32.25 32.25 32.24 32.24 20.7K
14:15 32.24 32.26 32.24 32.25 28.6K
14:16 32.25 32.25 32.24 32.25 23.9K
14:17 32.25 32.26 32.25 32.26 11.6K
14:18 32.26 32.28 32.26 32.27 20.0K
14:19 32.27 32.27 32.26 32.26 11.3K
14:20 32.27 32.27 32.26 32.26 17.9K
14:21 32.26 32.26 32.24 32.25 15.7K
14:22 32.25 32.25 32.24 32.24 23.0K
14:23 32.24 32.24 32.24 32.24 23.7K
14:24 32.24 32.24 32.22 32.23 31.1K
14:25 32.23 32.23 32.21 32.21 13.7K
14:26 32.22 32.22 32.20 32.20 23.8K
14:27 32.21 32.21 32.21 32.21 5.5K
14:28 32.20 32.20 32.18 32.18 52.4K
14:29 32.18 32.18 32.17 32.17 36.2K
14:30 32.16 32.17 32.16 32.17 15.1K
14:31 32.14 32.16 32.14 32.15 41.8K
14:32 32.15 32.15 32.14 32.15 43.0K
14:33 32.15 32.19 32.15 32.17 22.0K
14:34 32.17 32.18 32.17 32.17 20.7K
14:35 32.17 32.17 32.17 32.17 17.2K
14:36 32.16 32.17 32.16 32.17 8.3K
14:37 32.17 32.19 32.17 32.19 34.7K
14:38 32.19 32.19 32.16 32.16 29.7K
14:39 32.17 32.17 32.15 32.15 12.7K
14:40 32.15 32.17 32.15 32.17 20.5K
14:41 32.17 32.17 32.15 32.15 14.3K
14:42 32.14 32.17 32.14 32.17 13.8K
14:43 32.17 32.17 32.15 32.15 9.0K
14:44 32.15 32.17 32.14 32.17 23.6K
14:45 32.17 32.17 32.17 32.17 9.3K
14:46 32.17 32.17 32.15 32.15 18.5K
14:47 32.15 32.16 32.15 32.16 8.6K
14:48 32.16 32.17 32.16 32.17 8.8K
14:49 32.16 32.17 32.16 32.17 25.2K
14:50 32.17 32.17 32.17 32.17 9.8K
14:51 32.16 32.16 32.16 32.16 22.6K
14:52 32.16 32.16 32.15 32.16 11.4K
14:53 32.15 32.16 32.15 32.16 11.3K
14:54 32.16 32.16 32.16 32.16 14.0K
14:55 32.16 32.16 32.13 32.13 37.6K
14:56 32.14 32.14 32.13 32.14 16.6K
14:57 32.13 32.14 32.12 32.14 56.0K
14:58 32.14 32.14 32.12 32.12 11.1K
14:59 32.13 32.14 32.13 32.14 22.0K
15:00 32.15 32.15 32.13 32.14 41.7K
15:01 32.13 32.14 32.13 32.14 27.3K
15:02 32.15 32.15 32.15 32.15 21.6K
15:03 32.15 32.15 32.14 32.15 22.8K
15:04 32.15 32.15 32.14 32.14 30.2K
15:05 32.14 32.15 32.14 32.14 5.6K
15:06 32.14 32.14 32.12 32.12 23.9K
15:07 32.13 32.13 32.10 32.10 25.1K
15:08 32.09 32.09 32.09 32.09 13.1K
15:09 32.09 32.09 32.08 32.09 18.9K
15:10 32.09 32.10 32.09 32.10 19.9K
15:11 32.10 32.10 32.10 32.10 11.4K
15:12 32.10 32.11 32.10 32.11 15.7K
15:13 32.11 32.11 32.10 32.10 30.2K
15:14 32.09 32.11 32.09 32.09 37.4K
15:15 32.09 32.09 32.08 32.08 18.0K
15:16 32.08 32.08 32.07 32.08 11.3K
15:17 32.08 32.08 32.08 32.08 16.1K
15:18 32.08 32.08 32.08 32.08 13.9K
15:19 32.08 32.08 32.06 32.06 36.4K
15:20 32.04 32.07 32.04 32.06 28.0K
15:21 32.07 32.07 32.04 32.04 22.7K
15:22 32.03 32.05 32.03 32.05 21.5K
15:23 32.05 32.05 32.05 32.05 41.3K
15:24 32.05 32.06 32.04 32.05 90.6K
15:25 32.05 32.06 32.04 32.06 36.6K
15:26 32.06 32.06 32.05 32.06 18.8K
15:27 32.05 32.06 32.05 32.06 23.2K
15:28 32.06 32.08 32.05 32.08 39.8K
15:29 32.07 32.07 32.06 32.06 70.0K
15:30 32.07 32.07 32.05 32.05 22.6K
15:31 32.05 32.05 32.04 32.05 39.5K
15:32 32.05 32.05 32.03 32.04 34.1K
15:33 32.04 32.05 32.03 32.05 25.8K
15:34 32.04 32.04 32.03 32.03 27.6K
15:35 32.03 32.03 32.02 32.03 36.4K
15:36 32.03 32.03 32.02 32.02 20.6K
15:37 32.03 32.03 32.03 32.03 64.5K
15:38 32.02 32.02 32.00 32.01 33.5K
15:39 32.01 32.01 32.01 32.01 48.3K
15:40 32.01 32.01 32.00 32.00 64.8K
15:41 32.01 32.01 31.99 32.00 27.9K
15:42 32.00 32.00 31.99 32.00 52.5K
15:43 32.00 32.00 31.99 31.99 115.7K
15:44 32.00 32.00 31.99 32.00 25.0K
15:45 32.00 32.00 32.00 32.00 16.9K
15:46 32.00 32.00 31.99 32.00 15.0K
15:47 32.00 32.00 32.00 32.00 31.4K
15:48 32.01 32.01 32.00 32.01 61.8K
15:49 32.00 32.01 32.00 32.00 184.6K
15:50 31.99 32.04 31.99 32.04 138.8K
15:51 32.04 32.04 32.00 32.03 125.2K
15:52 32.04 32.04 32.04 32.04 35.5K
15:53 32.02 32.02 32.02 32.02 99.2K
15:54 32.01 32.01 32.00 32.00 270.9K
15:55 32.01 32.01 31.97 31.99 151.0K
15:56 32.00 32.02 32.00 32.01 258.1K
15:57 32.01 32.01 32.00 32.01 127.3K
15:58 32.01 32.01 31.98 31.98 187.0K
15:59 31.97 31.98 31.97 31.98 115.2K
16:00 31.99 32.01 31.98 32.00 3,921.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし