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 32.01 32.10 31.74 32.02 159.5K
09:32 32.07 32.14 32.07 32.14 25.8K
09:33 32.14 32.18 32.14 32.16 20.2K
09:34 32.14 32.16 32.13 32.16 26.3K
09:35 32.14 32.16 32.13 32.14 15.7K
09:36 32.15 32.15 32.09 32.09 25.7K
09:37 32.10 32.15 32.09 32.15 23.9K
09:38 32.13 32.13 32.09 32.09 14.3K
09:39 32.10 32.14 32.04 32.04 333.0K
09:40 32.04 32.10 32.04 32.08 51.7K
09:41 32.07 32.08 32.05 32.05 177.9K
09:42 32.04 32.08 32.04 32.05 12.9K
09:43 32.05 32.11 32.04 32.05 12.5K
09:44 32.05 32.05 32.01 32.02 12.7K
09:45 32.03 32.03 32.01 32.01 22.6K
09:46 32.02 32.02 31.99 32.02 46.7K
09:47 32.03 32.07 32.03 32.07 10.0K
09:48 32.05 32.06 32.03 32.06 12.6K
09:49 32.08 32.08 32.06 32.06 8.2K
09:50 32.06 32.08 32.05 32.07 10.6K
09:51 32.09 32.11 32.09 32.10 24.9K
09:52 32.11 32.11 32.11 32.11 51.3K
09:53 32.12 32.13 32.12 32.13 10.8K
09:54 32.13 32.16 32.13 32.16 15.2K
09:55 32.15 32.16 32.15 32.15 18.6K
09:56 32.15 32.17 32.15 32.17 270.0K
09:57 32.19 32.20 32.14 32.17 80.1K
09:58 32.16 32.18 32.16 32.17 13.4K
09:59 32.16 32.20 32.16 32.19 28.0K
10:00 32.19 32.19 32.16 32.17 68.0K
10:01 32.16 32.16 32.14 32.15 277.9K
10:02 32.18 32.19 32.13 32.13 38.7K
10:03 32.13 32.13 32.09 32.12 31.1K
10:04 32.11 32.14 32.10 32.14 15.7K
10:05 32.15 32.15 32.13 32.13 14.3K
10:06 32.12 32.14 32.12 32.12 21.9K
10:07 32.12 32.12 32.09 32.12 16.6K
10:08 32.12 32.13 32.11 32.11 12.5K
10:09 32.07 32.08 32.05 32.07 18.0K
10:10 32.07 32.08 32.06 32.07 19.8K
10:11 32.06 32.09 32.06 32.09 44.6K
10:12 32.08 32.09 32.08 32.08 9.5K
10:13 32.09 32.13 32.09 32.13 31.2K
10:14 32.16 32.16 32.13 32.15 68.7K
10:15 32.15 32.15 32.11 32.11 87.5K
10:16 32.11 32.11 32.06 32.06 16.5K
10:17 32.06 32.09 32.05 32.09 27.5K
10:18 32.09 32.09 32.08 32.09 20.6K
10:19 32.10 32.13 32.10 32.12 14.3K
10:20 32.14 32.19 32.14 32.19 28.7K
10:21 32.21 32.25 32.21 32.25 13.0K
10:22 32.25 32.29 32.24 32.29 13.0K
10:23 32.30 32.31 32.30 32.30 16.7K
10:24 32.31 32.32 32.31 32.32 59.7K
10:25 32.33 32.36 32.33 32.35 35.9K
10:26 32.36 32.39 32.36 32.39 49.0K
10:27 32.41 32.41 32.38 32.38 13.7K
10:28 32.39 32.41 32.38 32.40 21.9K
10:29 32.38 32.41 32.37 32.38 23.8K
10:30 32.37 32.38 32.37 32.37 44.6K
10:31 32.38 32.38 32.34 32.34 127.7K
10:32 32.33 32.33 32.30 32.32 201.1K
10:33 32.34 32.34 32.31 32.31 37.5K
10:34 32.31 32.36 32.31 32.36 18.9K
10:35 32.36 32.37 32.36 32.37 10.9K
10:36 32.36 32.37 32.34 32.37 66.6K
10:37 32.37 32.38 32.37 32.37 15.9K
10:38 32.38 32.38 32.33 32.33 113.4K
10:39 32.34 32.34 32.30 32.30 13.9K
10:40 32.30 32.30 32.24 32.27 63.0K
10:41 32.28 32.28 32.25 32.25 20.2K
10:42 32.26 32.28 32.26 32.27 13.6K
10:43 32.28 32.28 32.26 32.26 13.0K
10:44 32.26 32.26 32.25 32.26 33.7K
10:45 32.26 32.27 32.25 32.26 18.4K
10:46 32.26 32.26 32.25 32.26 22.1K
10:47 32.24 32.24 32.22 32.22 9.8K
10:48 32.21 32.22 32.17 32.17 13.4K
10:49 32.17 32.18 32.17 32.18 12.7K
10:50 32.18 32.19 32.17 32.19 8.9K
10:51 32.17 32.21 32.17 32.21 57.5K
10:52 32.21 32.22 32.20 32.22 29.7K
10:53 32.22 32.23 32.20 32.20 21.2K
10:54 32.20 32.20 32.18 32.19 8.9K
10:55 32.19 32.21 32.19 32.20 11.4K
10:56 32.19 32.21 32.19 32.20 9.8K
10:57 32.21 32.25 32.21 32.25 16.3K
10:58 32.24 32.26 32.24 32.26 9.7K
10:59 32.26 32.26 32.24 32.25 7.7K
11:00 32.25 32.27 32.25 32.27 8.3K
11:01 32.27 32.30 32.27 32.28 29.0K
11:02 32.29 32.31 32.29 32.30 14.8K
11:03 32.32 32.34 32.32 32.32 15.0K
11:04 32.31 32.32 32.31 32.32 17.3K
11:05 32.32 32.33 32.31 32.33 14.2K
11:06 32.33 32.33 32.30 32.32 15.2K
11:07 32.32 32.34 32.32 32.34 8.5K
11:08 32.31 32.31 32.30 32.30 12.7K
11:09 32.29 32.30 32.29 32.29 11.3K
11:10 32.28 32.29 32.27 32.27 15.2K
11:11 32.28 32.28 32.26 32.26 17.5K
11:12 32.25 32.26 32.24 32.24 13.8K
11:13 32.23 32.24 32.23 32.24 11.2K
11:14 32.22 32.23 32.22 32.23 14.6K
11:15 32.23 32.24 32.22 32.24 65.3K
11:16 32.24 32.25 32.23 32.25 100.9K
11:17 32.25 32.25 32.23 32.23 31.3K
11:18 32.23 32.24 32.23 32.23 11.2K
11:19 32.22 32.22 32.20 32.21 11.7K
11:20 32.21 32.21 32.21 32.21 10.4K
11:21 32.22 32.24 32.22 32.22 37.2K
11:22 32.23 32.24 32.23 32.24 9.9K
11:23 32.24 32.24 32.21 32.21 12.5K
11:24 32.20 32.20 32.20 32.20 17.8K
11:25 32.21 32.24 32.20 32.23 26.7K
11:26 32.23 32.24 32.23 32.24 7.8K
11:27 32.24 32.25 32.24 32.24 8.8K
11:28 32.23 32.25 32.23 32.25 9.4K
11:29 32.26 32.27 32.26 32.27 4.6K
11:30 32.28 32.28 32.26 32.26 16.4K
11:31 32.28 32.28 32.26 32.26 18.0K
11:32 32.25 32.27 32.25 32.27 11.1K
11:33 32.27 32.28 32.27 32.28 9.3K
11:34 32.28 32.28 32.26 32.26 17.2K
11:35 32.25 32.25 32.23 32.23 7.0K
11:36 32.22 32.22 32.20 32.20 39.7K
11:37 32.21 32.21 32.20 32.21 15.0K
11:38 32.22 32.22 32.21 32.21 9.6K
11:39 32.21 32.24 32.21 32.22 20.3K
11:40 32.23 32.28 32.23 32.28 14.6K
11:41 32.26 32.28 32.25 32.28 17.2K
11:42 32.28 32.28 32.25 32.25 10.0K
11:43 32.25 32.25 32.23 32.25 10.2K
11:44 32.26 32.26 32.24 32.24 10.9K
11:45 32.24 32.27 32.24 32.27 13.4K
11:46 32.26 32.27 32.26 32.27 7.3K
11:47 32.27 32.27 32.26 32.26 9.0K
11:48 32.26 32.28 32.26 32.28 3.9K
11:49 32.28 32.28 32.27 32.28 6.7K
11:50 32.28 32.28 32.27 32.28 4.3K
11:51 32.28 32.28 32.27 32.28 12.5K
11:52 32.28 32.28 32.24 32.24 22.9K
11:53 32.22 32.24 32.22 32.24 23.0K
11:54 32.24 32.24 32.23 32.23 2.4K
11:55 32.24 32.24 32.23 32.23 9.9K
11:56 32.23 32.23 32.21 32.21 12.3K
11:57 32.21 32.22 32.21 32.22 5.8K
11:58 32.22 32.22 32.17 32.18 13.8K
11:59 32.18 32.18 32.14 32.15 13.1K
12:00 32.15 32.16 32.15 32.15 12.3K
12:01 32.15 32.17 32.15 32.16 9.2K
12:02 32.16 32.17 32.16 32.17 12.8K
12:03 32.16 32.18 32.16 32.17 8.9K
12:04 32.17 32.18 32.16 32.17 4.6K
12:05 32.16 32.16 32.14 32.15 11.2K
12:06 32.17 32.17 32.16 32.16 14.5K
12:07 32.17 32.17 32.16 32.16 32.7K
12:08 32.17 32.19 32.17 32.19 4.8K
12:09 32.19 32.19 32.18 32.19 9.2K
12:10 32.18 32.19 32.18 32.18 5.0K
12:11 32.18 32.18 32.18 32.18 8.8K
12:12 32.19 32.20 32.19 32.20 211.2K
12:13 32.18 32.20 32.18 32.18 11.5K
12:14 32.19 32.23 32.19 32.23 59.7K
12:15 32.23 32.24 32.22 32.24 8.4K
12:16 32.24 32.24 32.23 32.24 10.7K
12:17 32.24 32.24 32.24 32.24 2.0K
12:18 32.23 32.24 32.23 32.24 3.7K
12:19 32.23 32.24 32.23 32.23 18.6K
12:20 32.23 32.24 32.23 32.24 4.6K
12:21 32.24 32.24 32.22 32.22 8.3K
12:22 32.22 32.23 32.21 32.23 13.0K
12:23 32.23 32.23 32.21 32.21 7.8K
12:24 32.19 32.21 32.19 32.21 11.5K
12:25 32.21 32.21 32.20 32.20 4.8K
12:26 32.21 32.21 32.19 32.19 11.0K
12:27 32.18 32.19 32.15 32.15 44.8K
12:28 32.15 32.16 32.15 32.15 11.9K
12:29 32.15 32.16 32.14 32.15 38.0K
12:30 32.15 32.15 32.14 32.15 12.0K
12:31 32.15 32.16 32.14 32.16 18.9K
12:32 32.15 32.18 32.15 32.18 7.0K
12:33 32.19 32.20 32.19 32.20 5.0K
12:34 32.20 32.20 32.19 32.19 28.9K
12:35 32.19 32.19 32.17 32.18 11.7K
12:36 32.17 32.17 32.17 32.17 11.0K
12:37 32.17 32.19 32.17 32.18 15.7K
12:38 32.18 32.18 32.16 32.17 18.4K
12:39 32.16 32.16 32.15 32.15 9.7K
12:40 32.17 32.17 32.16 32.16 9.6K
12:41 32.15 32.15 32.14 32.14 14.0K
12:42 32.15 32.15 32.13 32.13 10.1K
12:43 32.13 32.14 32.13 32.14 4.8K
12:44 32.14 32.14 32.12 32.12 16.3K
12:45 32.12 32.13 32.12 32.12 6.0K
12:46 32.13 32.13 32.11 32.13 25.5K
12:47 32.13 32.13 32.12 32.12 9.2K
12:48 32.12 32.12 32.10 32.12 40.2K
12:49 32.12 32.12 32.11 32.12 9.0K
12:50 32.12 32.12 32.12 32.12 4.0K
12:51 32.12 32.12 32.11 32.11 4.3K
12:52 32.11 32.11 32.10 32.10 8.6K
12:53 32.10 32.13 32.10 32.13 17.4K
12:54 32.13 32.13 32.13 32.13 9.7K
12:55 32.12 32.12 32.12 32.12 411.6K
12:56 32.12 32.13 32.11 32.13 8.6K
12:57 32.13 32.13 32.13 32.13 3.1K
12:58 32.12 32.12 32.11 32.11 10.3K
12:59 32.12 32.12 32.10 32.11 13.5K
13:00 32.11 32.12 32.10 32.12 14.1K
13:01 32.12 32.13 32.12 32.13 6.0K
13:02 32.13 32.13 32.11 32.11 9.0K
13:03 32.12 32.13 32.12 32.12 16.6K
13:04 32.12 32.12 32.12 32.12 5.8K
13:05 32.12 32.13 32.12 32.13 8.6K
13:06 32.12 32.12 32.12 32.12 14.2K
13:07 32.12 32.13 32.12 32.13 4.7K
13:08 32.14 32.14 32.13 32.13 6.0K
13:09 32.13 32.14 32.13 32.14 17.2K
13:10 32.14 32.15 32.14 32.15 24.9K
13:11 32.16 32.16 32.14 32.16 37.4K
13:12 32.16 32.16 32.16 32.16 21.2K
13:13 32.16 32.16 32.14 32.15 39.6K
13:14 32.14 32.14 32.14 32.14 5.0K
13:15 32.14 32.14 32.13 32.13 8.5K
13:16 32.14 32.14 32.14 32.14 16.3K
13:17 32.14 32.14 32.13 32.14 3.3K
13:18 32.14 32.14 32.13 32.14 3.1K
13:19 32.15 32.17 32.15 32.17 56.8K
13:20 32.17 32.17 32.16 32.16 15.3K
13:21 32.14 32.15 32.14 32.15 27.9K
13:22 32.16 32.16 32.16 32.16 6.7K
13:23 32.15 32.16 32.15 32.15 10.8K
13:24 32.15 32.15 32.14 32.15 5.2K
13:25 32.15 32.15 32.14 32.14 6.0K
13:26 32.14 32.15 32.14 32.15 5.3K
13:27 32.16 32.17 32.16 32.17 16.2K
13:28 32.17 32.17 32.16 32.16 7.7K
13:29 32.16 32.16 32.16 32.16 3.8K
13:30 32.16 32.17 32.16 32.17 14.9K
13:31 32.16 32.16 32.16 32.16 10.6K
13:32 32.15 32.16 32.15 32.16 8.1K
13:33 32.16 32.16 32.16 32.16 2.3K
13:34 32.16 32.16 32.15 32.16 6.1K
13:35 32.17 32.17 32.15 32.15 21.7K
13:36 32.15 32.15 32.15 32.15 14.2K
13:37 32.16 32.16 32.15 32.15 3.7K
13:38 32.15 32.15 32.15 32.15 14.7K
13:39 32.15 32.16 32.14 32.16 22.6K
13:40 32.17 32.17 32.17 32.17 6.3K
13:41 32.17 32.17 32.15 32.15 9.2K
13:42 32.15 32.15 32.15 32.15 6.3K
13:43 32.14 32.15 32.14 32.14 3.4K
13:44 32.15 32.15 32.14 32.14 3.7K
13:45 32.15 32.15 32.14 32.15 10.1K
13:46 32.15 32.17 32.15 32.17 21.4K
13:47 32.17 32.18 32.15 32.15 18.6K
13:48 32.16 32.17 32.16 32.17 4.7K
13:49 32.17 32.17 32.17 32.17 2.8K
13:50 32.17 32.18 32.17 32.17 13.4K
13:51 32.18 32.18 32.17 32.17 9.9K
13:52 32.17 32.18 32.17 32.18 8.6K
13:53 32.18 32.19 32.18 32.19 7.6K
13:54 32.19 32.20 32.19 32.19 18.9K
13:55 32.19 32.19 32.18 32.18 3.3K
13:56 32.19 32.21 32.19 32.21 11.7K
13:57 32.22 32.22 32.20 32.20 19.4K
13:58 32.21 32.21 32.20 32.21 3.0K
13:59 32.21 32.22 32.21 32.22 7.2K
14:00 32.22 32.22 32.21 32.22 8.5K
14:01 32.21 32.21 32.19 32.19 12.6K
14:02 32.18 32.19 32.18 32.19 4.7K
14:03 32.19 32.20 32.18 32.20 7.8K
14:04 32.20 32.20 32.19 32.19 18.8K
14:05 32.19 32.19 32.18 32.18 9.2K
14:06 32.17 32.18 32.17 32.18 9.4K
14:07 32.18 32.19 32.18 32.19 6.5K
14:08 32.19 32.21 32.19 32.21 22.5K
14:09 32.21 32.21 32.21 32.21 4.1K
14:10 32.21 32.21 32.20 32.21 4.0K
14:11 32.21 32.21 32.20 32.21 6.5K
14:12 32.20 32.20 32.19 32.19 16.8K
14:13 32.20 32.22 32.20 32.21 22.1K
14:14 32.21 32.22 32.21 32.21 15.6K
14:15 32.21 32.21 32.20 32.21 16.9K
14:16 32.20 32.21 32.20 32.20 7.3K
14:17 32.20 32.20 32.19 32.19 19.0K
14:18 32.20 32.20 32.19 32.20 16.5K
14:19 32.20 32.20 32.19 32.20 11.8K
14:20 32.19 32.20 32.19 32.20 7.5K
14:21 32.20 32.21 32.20 32.20 20.5K
14:22 32.20 32.20 32.19 32.20 4.1K
14:23 32.20 32.20 32.20 32.20 4.4K
14:24 32.20 32.20 32.18 32.19 13.8K
14:25 32.18 32.19 32.18 32.19 4.9K
14:26 32.19 32.19 32.19 32.19 12.9K
14:27 32.19 32.19 32.18 32.19 21.0K
14:28 32.19 32.19 32.19 32.19 7.4K
14:29 32.18 32.19 32.18 32.19 6.4K
14:30 32.17 32.18 32.17 32.17 21.5K
14:31 32.17 32.17 32.16 32.17 17.5K
14:32 32.15 32.16 32.15 32.15 9.6K
14:33 32.15 32.16 32.14 32.14 14.7K
14:34 32.14 32.15 32.14 32.14 7.2K
14:35 32.14 32.15 32.14 32.14 7.1K
14:36 32.15 32.16 32.15 32.15 18.3K
14:37 32.16 32.16 32.15 32.16 6.7K
14:38 32.15 32.16 32.14 32.15 19.3K
14:39 32.15 32.15 32.14 32.15 25.8K
14:40 32.14 32.15 32.14 32.14 8.7K
14:41 32.15 32.15 32.14 32.15 7.9K
14:42 32.14 32.14 32.13 32.14 12.6K
14:43 32.14 32.14 32.13 32.13 11.2K
14:44 32.14 32.15 32.12 32.12 57.8K
14:45 32.12 32.15 32.12 32.15 20.4K
14:46 32.15 32.16 32.15 32.15 14.3K
14:47 32.14 32.14 32.13 32.13 19.2K
14:48 32.13 32.13 32.12 32.12 9.9K
14:49 32.11 32.13 32.11 32.13 13.0K
14:50 32.13 32.13 32.13 32.13 6.3K
14:51 32.12 32.14 32.12 32.14 12.3K
14:52 32.14 32.14 32.14 32.14 4.3K
14:53 32.14 32.15 32.14 32.15 9.0K
14:54 32.15 32.16 32.15 32.15 20.0K
14:55 32.15 32.16 32.15 32.16 7.9K
14:56 32.16 32.17 32.16 32.17 7.9K
14:57 32.17 32.17 32.17 32.17 6.8K
14:58 32.17 32.17 32.16 32.16 25.2K
14:59 32.16 32.16 32.16 32.16 16.0K
15:00 32.16 32.16 32.15 32.16 11.2K
15:01 32.16 32.16 32.16 32.16 4.0K
15:02 32.15 32.15 32.14 32.15 36.9K
15:03 32.14 32.14 32.12 32.13 46.4K
15:04 32.13 32.13 32.12 32.13 13.6K
15:05 32.13 32.13 32.11 32.11 32.9K
15:06 32.12 32.12 32.11 32.11 15.5K
15:07 32.09 32.11 32.09 32.11 34.9K
15:08 32.11 32.11 32.10 32.11 8.1K
15:09 32.11 32.11 32.10 32.11 11.0K
15:10 32.11 32.12 32.11 32.12 9.4K
15:11 32.12 32.12 32.11 32.12 34.8K
15:12 32.12 32.12 32.12 32.12 4.1K
15:13 32.12 32.12 32.12 32.12 9.4K
15:14 32.12 32.12 32.11 32.12 6.9K
15:15 32.13 32.14 32.13 32.14 21.7K
15:16 32.15 32.15 32.14 32.15 18.0K
15:17 32.14 32.15 32.14 32.14 36.5K
15:18 32.14 32.14 32.11 32.11 27.3K
15:19 32.11 32.11 32.10 32.10 16.7K
15:20 32.10 32.10 32.10 32.10 21.1K
15:21 32.10 32.10 32.10 32.10 14.7K
15:22 32.10 32.10 32.09 32.09 11.8K
15:23 32.09 32.09 32.07 32.07 20.7K
15:24 32.07 32.11 32.07 32.11 18.8K
15:25 32.11 32.11 32.08 32.08 64.9K
15:26 32.08 32.10 32.08 32.10 8.7K
15:27 32.11 32.11 32.10 32.11 21.7K
15:28 32.10 32.11 32.10 32.11 15.9K
15:29 32.11 32.11 32.10 32.10 15.7K
15:30 32.09 32.10 32.08 32.09 16.8K
15:31 32.10 32.10 32.08 32.09 27.7K
15:32 32.08 32.09 32.08 32.09 21.1K
15:33 32.08 32.09 32.08 32.09 11.4K
15:34 32.09 32.09 32.08 32.08 28.9K
15:35 32.09 32.09 32.08 32.08 24.8K
15:36 32.08 32.10 32.07 32.07 38.8K
15:37 32.07 32.08 32.06 32.06 18.4K
15:38 32.07 32.07 32.05 32.05 20.2K
15:39 32.06 32.07 32.06 32.07 12.6K
15:40 32.07 32.08 32.07 32.08 31.4K
15:41 32.08 32.11 32.08 32.11 38.9K
15:42 32.11 32.11 32.10 32.11 15.1K
15:43 32.11 32.12 32.11 32.11 79.3K
15:44 32.11 32.12 32.11 32.12 16.4K
15:45 32.12 32.12 32.10 32.10 23.8K
15:46 32.11 32.12 32.11 32.12 27.7K
15:47 32.12 32.14 32.12 32.14 32.4K
15:48 32.13 32.14 32.13 32.13 5.3K
15:49 32.13 32.14 32.12 32.13 31.1K
15:50 32.13 32.13 32.12 32.13 20.9K
15:51 32.12 32.13 32.12 32.13 48.7K
15:52 32.13 32.15 32.13 32.15 44.2K
15:53 32.15 32.16 32.14 32.16 55.9K
15:54 32.14 32.17 32.14 32.17 70.9K
15:55 32.17 32.17 32.15 32.15 88.1K
15:56 32.18 32.18 32.17 32.17 112.4K
15:57 32.18 32.19 32.18 32.19 92.2K
15:58 32.18 32.18 32.18 32.18 127.1K
15:59 32.18 32.19 32.17 32.17 149.0K
16:00 32.18 32.20 31.87 32.19 3,279.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし