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 32.20 32.32 32.18 32.21 167.3K
09:32 32.23 32.23 32.19 32.19 12.9K
09:33 32.16 32.20 32.16 32.18 14.1K
09:34 32.15 32.16 32.13 32.16 12.3K
09:35 32.17 32.17 32.11 32.12 18.3K
09:36 32.11 32.11 32.08 32.10 22.2K
09:37 32.06 32.07 32.06 32.07 11.7K
09:38 32.07 32.09 32.07 32.09 10.2K
09:39 32.09 32.10 32.09 32.10 4.9K
09:40 32.07 32.08 32.07 32.07 33.6K
09:41 32.05 32.06 32.02 32.04 49.2K
09:42 32.05 32.05 32.02 32.02 26.2K
09:43 32.01 32.02 31.97 31.97 20.6K
09:44 31.96 31.99 31.96 31.99 21.6K
09:45 31.96 31.96 31.93 31.96 36.9K
09:46 31.96 31.97 31.94 31.96 39.5K
09:47 31.95 31.99 31.95 31.96 26.1K
09:48 31.97 32.00 31.97 31.98 25.8K
09:49 31.98 32.00 31.98 32.00 9.1K
09:50 32.00 32.02 32.00 32.02 23.3K
09:51 32.03 32.03 32.02 32.03 11.9K
09:52 32.04 32.05 32.01 32.01 25.4K
09:53 32.01 32.02 32.00 32.00 12.7K
09:54 32.00 32.00 31.98 31.99 12.0K
09:55 31.98 31.98 31.95 31.95 20.6K
09:56 31.95 31.95 31.90 31.91 19.6K
09:57 31.90 31.94 31.90 31.92 42.4K
09:58 31.91 31.92 31.89 31.89 12.8K
09:59 31.89 31.92 31.88 31.88 12.0K
10:00 31.89 31.89 31.88 31.89 11.7K
10:01 31.89 31.91 31.89 31.90 24.2K
10:02 31.90 31.91 31.88 31.88 21.5K
10:03 31.91 31.93 31.91 31.93 27.5K
10:04 31.93 31.93 31.90 31.90 10.0K
10:05 31.93 31.94 31.92 31.92 15.2K
10:06 31.92 31.95 31.92 31.92 16.1K
10:07 31.92 31.94 31.92 31.94 9.1K
10:08 31.94 31.94 31.91 31.93 61.3K
10:09 31.93 31.96 31.93 31.96 14.0K
10:10 31.97 32.01 31.97 32.01 15.8K
10:11 32.01 32.02 32.00 32.00 25.1K
10:12 32.00 32.03 32.00 32.03 15.0K
10:13 32.02 32.05 32.02 32.05 14.8K
10:14 32.05 32.06 32.05 32.05 10.4K
10:15 32.04 32.06 32.04 32.06 11.0K
10:16 32.06 32.07 32.05 32.05 9.0K
10:17 32.04 32.07 32.04 32.07 17.7K
10:18 32.06 32.06 32.04 32.04 8.8K
10:19 32.05 32.05 32.03 32.05 13.3K
10:20 32.05 32.05 32.02 32.02 11.6K
10:21 32.02 32.04 32.01 32.01 11.9K
10:22 32.01 32.03 32.01 32.03 15.5K
10:23 32.03 32.04 32.03 32.04 10.7K
10:24 32.04 32.04 32.03 32.04 9.9K
10:25 32.03 32.04 32.02 32.02 13.4K
10:26 32.01 32.01 31.99 31.99 6.9K
10:27 31.98 31.99 31.98 31.99 7.6K
10:28 31.99 31.99 31.99 31.99 6.9K
10:29 31.99 32.00 31.98 31.98 20.7K
10:30 31.98 31.98 31.97 31.97 6.4K
10:31 31.97 31.97 31.96 31.96 10.2K
10:32 31.96 31.97 31.96 31.97 14.1K
10:33 31.97 31.99 31.97 31.98 19.1K
10:34 31.97 31.99 31.97 31.98 8.7K
10:35 31.97 31.97 31.96 31.96 6.7K
10:36 31.96 31.98 31.96 31.98 14.7K
10:37 31.99 32.01 31.97 32.01 499.1K
10:38 32.01 32.04 32.01 32.04 33.3K
10:39 32.04 32.07 32.04 32.05 157.4K
10:40 32.06 32.07 32.05 32.07 36.4K
10:41 32.07 32.11 32.07 32.10 85.2K
10:42 32.07 32.07 32.05 32.06 30.1K
10:43 32.06 32.07 32.05 32.07 14.3K
10:44 32.07 32.08 32.07 32.08 14.5K
10:45 32.09 32.09 32.08 32.09 101.3K
10:46 32.09 32.11 32.09 32.11 23.0K
10:47 32.11 32.11 32.10 32.10 20.6K
10:48 32.10 32.11 32.10 32.11 5.2K
10:49 32.11 32.13 32.11 32.12 6.9K
10:50 32.13 32.16 32.13 32.16 7.3K
10:51 32.16 32.16 32.14 32.14 17.0K
10:52 32.15 32.17 32.15 32.17 9.1K
10:53 32.17 32.18 32.16 32.17 14.7K
10:54 32.18 32.18 32.16 32.16 7.8K
10:55 32.18 32.18 32.18 32.18 2.9K
10:56 32.18 32.20 32.18 32.20 10.1K
10:57 32.20 32.20 32.19 32.19 7.4K
10:58 32.20 32.20 32.20 32.20 5.4K
10:59 32.18 32.19 32.18 32.19 41.8K
11:00 32.17 32.20 32.17 32.20 12.1K
11:01 32.20 32.20 32.20 32.20 13.9K
11:02 32.20 32.21 32.20 32.20 6.9K
11:03 32.21 32.21 32.21 32.21 4.7K
11:04 32.21 32.21 32.20 32.20 3.3K
11:05 32.20 32.21 32.20 32.21 13.5K
11:06 32.20 32.21 32.20 32.21 7.4K
11:07 32.21 32.22 32.20 32.21 10.9K
11:08 32.21 32.23 32.21 32.23 11.1K
11:09 32.23 32.26 32.23 32.26 18.2K
11:10 32.26 32.27 32.25 32.25 9.1K
11:11 32.25 32.25 32.23 32.23 8.9K
11:12 32.24 32.25 32.24 32.24 3.1K
11:13 32.24 32.25 32.24 32.25 1.9K
11:14 32.24 32.24 32.23 32.24 15.5K
11:15 32.24 32.24 32.23 32.24 12.0K
11:16 32.24 32.24 32.22 32.23 20.8K
11:17 32.23 32.23 32.22 32.22 2.4K
11:18 32.23 32.23 32.20 32.20 10.3K
11:19 32.20 32.20 32.20 32.20 12.3K
11:20 32.21 32.21 32.21 32.21 7.7K
11:21 32.20 32.21 32.20 32.21 4.1K
11:22 32.21 32.22 32.21 32.22 16.0K
11:23 32.23 32.23 32.21 32.21 5.4K
11:24 32.21 32.22 32.20 32.21 26.5K
11:25 32.20 32.21 32.19 32.19 14.6K
11:26 32.18 32.18 32.17 32.17 8.1K
11:27 32.17 32.17 32.16 32.16 22.8K
11:28 32.16 32.16 32.14 32.14 23.2K
11:29 32.13 32.14 32.13 32.13 5.0K
11:30 32.13 32.14 32.12 32.12 12.6K
11:31 32.13 32.14 32.13 32.14 14.7K
11:32 32.14 32.14 32.12 32.12 8.6K
11:33 32.13 32.13 32.13 32.13 4.6K
11:34 32.13 32.14 32.13 32.14 3.0K
11:35 32.14 32.14 32.14 32.14 1.7K
11:36 32.13 32.13 32.13 32.13 2.5K
11:37 32.14 32.15 32.13 32.15 17.8K
11:38 32.15 32.16 32.15 32.16 13.0K
11:39 32.16 32.16 32.16 32.16 2.2K
11:40 32.16 32.16 32.16 32.16 7.4K
11:41 32.16 32.16 32.15 32.16 6.2K
11:42 32.17 32.17 32.16 32.16 15.9K
11:43 32.16 32.17 32.15 32.15 8.3K
11:44 32.16 32.16 32.13 32.13 10.7K
11:45 32.14 32.14 32.13 32.14 3.1K
11:46 32.14 32.14 32.14 32.14 7.6K
11:47 32.14 32.14 32.13 32.14 9.9K
11:48 32.14 32.15 32.14 32.15 2.1K
11:49 32.15 32.15 32.14 32.15 5.5K
11:50 32.15 32.15 32.14 32.14 14.4K
11:51 32.15 32.15 32.14 32.14 3.3K
11:52 32.14 32.14 32.14 32.14 15.4K
11:53 32.14 32.14 32.14 32.14 4.2K
11:54 32.14 32.14 32.13 32.13 18.5K
11:55 32.14 32.14 32.12 32.12 14.9K
11:56 32.11 32.11 32.11 32.11 2.6K
11:57 32.11 32.13 32.11 32.13 15.7K
11:58 32.13 32.13 32.11 32.12 7.9K
11:59 32.12 32.13 32.12 32.13 10.1K
12:00 32.13 32.13 32.13 32.13 7.0K
12:01 32.13 32.13 32.12 32.13 3.0K
12:02 32.13 32.13 32.12 32.13 8.3K
12:03 32.12 32.12 32.08 32.09 19.4K
12:04 32.08 32.09 32.08 32.08 11.9K
12:05 32.07 32.07 32.06 32.06 17.2K
12:06 32.06 32.06 32.05 32.05 20.5K
12:07 32.05 32.07 32.04 32.07 38.3K
12:08 32.06 32.07 32.05 32.05 6.4K
12:09 32.05 32.05 32.04 32.04 5.8K
12:10 32.04 32.05 32.03 32.05 6.3K
12:11 32.05 32.05 32.04 32.04 3.8K
12:12 32.03 32.03 32.02 32.02 6.2K
12:13 32.03 32.03 32.02 32.02 3.9K
12:14 32.02 32.02 32.02 32.02 4.6K
12:15 32.02 32.04 32.02 32.04 15.9K
12:16 32.04 32.04 32.04 32.04 8.1K
12:17 32.04 32.04 32.03 32.04 1.8K
12:18 32.04 32.05 32.04 32.05 4.8K
12:19 32.05 32.05 32.05 32.05 1.1K
12:20 32.05 32.06 32.04 32.06 18.4K
12:21 32.06 32.07 32.05 32.07 14.5K
12:22 32.07 32.08 32.07 32.08 1.8K
12:23 32.08 32.08 32.08 32.08 3.7K
12:24 32.07 32.09 32.07 32.09 14.2K
12:25 32.09 32.09 32.08 32.08 3.5K
12:26 32.08 32.08 32.07 32.08 10.1K
12:27 32.08 32.08 32.07 32.07 2.4K
12:28 32.08 32.09 32.08 32.08 14.4K
12:29 32.08 32.09 32.08 32.08 15.6K
12:30 32.07 32.07 32.05 32.06 33.4K
12:31 32.07 32.08 32.07 32.08 7.2K
12:32 32.08 32.08 32.06 32.08 13.5K
12:33 32.08 32.09 32.07 32.07 11.5K
12:34 32.07 32.08 32.07 32.07 3.8K
12:35 32.08 32.08 32.08 32.08 6.1K
12:36 32.07 32.08 32.06 32.07 8.0K
12:37 32.06 32.07 32.06 32.07 27.5K
12:38 32.07 32.07 32.06 32.06 13.2K
12:39 32.06 32.07 32.06 32.07 2.8K
12:40 32.07 32.07 32.06 32.06 17.1K
12:41 32.06 32.07 32.06 32.07 4.4K
12:42 32.08 32.08 32.08 32.08 2.4K
12:43 32.08 32.09 32.08 32.09 14.6K
12:44 32.09 32.09 32.09 32.09 11.1K
12:45 32.09 32.10 32.09 32.10 6.5K
12:46 32.10 32.10 32.09 32.10 4.4K
12:47 32.09 32.09 32.09 32.09 8.7K
12:48 32.09 32.10 32.08 32.08 21.9K
12:49 32.08 32.08 32.08 32.08 6.3K
12:50 32.08 32.08 32.06 32.06 15.2K
12:51 32.06 32.09 32.06 32.09 28.5K
12:52 32.10 32.10 32.10 32.10 4.8K
12:53 32.10 32.11 32.10 32.11 15.9K
12:54 32.12 32.12 32.11 32.11 8.6K
12:55 32.11 32.11 32.11 32.11 1.5K
12:56 32.10 32.11 32.10 32.11 4.8K
12:57 32.11 32.12 32.11 32.12 5.2K
12:58 32.12 32.12 32.11 32.12 3.6K
12:59 32.12 32.13 32.12 32.13 14.6K
13:00 32.14 32.14 32.13 32.13 9.3K
13:01 32.13 32.13 32.12 32.12 16.0K
13:02 32.12 32.12 32.12 32.12 0.6K
13:03 32.14 32.17 32.14 32.17 60.7K
13:04 32.17 32.17 32.15 32.15 17.5K
13:05 32.14 32.15 32.14 32.15 8.1K
13:06 32.15 32.16 32.15 32.16 0.8K
13:07 32.16 32.16 32.16 32.16 5.2K
13:08 32.16 32.17 32.16 32.17 2.0K
13:09 32.17 32.17 32.16 32.17 2.1K
13:10 32.17 32.17 32.16 32.16 7.3K
13:11 32.16 32.16 32.15 32.15 9.5K
13:12 32.14 32.14 32.14 32.14 9.1K
13:13 32.14 32.14 32.13 32.13 4.1K
13:14 32.12 32.13 32.12 32.13 18.4K
13:15 32.13 32.13 32.13 32.13 2.7K
13:16 32.13 32.13 32.13 32.13 2.8K
13:17 32.13 32.15 32.13 32.15 13.6K
13:18 32.15 32.15 32.15 32.15 7.7K
13:19 32.15 32.15 32.14 32.15 2.1K
13:20 32.15 32.15 32.13 32.13 9.9K
13:21 32.11 32.13 32.10 32.12 37.8K
13:22 32.13 32.14 32.13 32.13 9.8K
13:23 32.13 32.13 32.12 32.12 5.8K
13:24 32.12 32.13 32.12 32.13 5.9K
13:25 32.13 32.13 32.12 32.12 2.3K
13:26 32.13 32.14 32.13 32.14 10.6K
13:27 32.15 32.17 32.15 32.17 8.6K
13:28 32.17 32.18 32.17 32.18 18.4K
13:29 32.18 32.21 32.18 32.20 18.4K
13:30 32.20 32.20 32.19 32.20 7.1K
13:31 32.20 32.20 32.18 32.18 13.9K
13:32 32.18 32.19 32.18 32.19 3.9K
13:33 32.19 32.19 32.18 32.18 4.6K
13:34 32.18 32.18 32.17 32.18 3.4K
13:35 32.18 32.18 32.16 32.16 20.9K
13:36 32.16 32.17 32.16 32.17 15.9K
13:37 32.18 32.18 32.18 32.18 3.0K
13:38 32.16 32.18 32.16 32.18 17.9K
13:39 32.17 32.18 32.17 32.18 10.3K
13:40 32.18 32.18 32.18 32.18 1.8K
13:41 32.18 32.19 32.18 32.19 6.1K
13:42 32.19 32.19 32.17 32.19 21.3K
13:43 32.20 32.20 32.18 32.18 7.8K
13:44 32.18 32.19 32.18 32.19 4.6K
13:45 32.18 32.19 32.18 32.19 4.5K
13:46 32.19 32.19 32.18 32.18 7.3K
13:47 32.18 32.18 32.16 32.16 7.3K
13:48 32.16 32.16 32.13 32.13 19.0K
13:49 32.14 32.14 32.13 32.13 12.2K
13:50 32.14 32.14 32.12 32.12 7.4K
13:51 32.12 32.13 32.12 32.12 13.5K
13:52 32.12 32.13 32.12 32.12 6.6K
13:53 32.12 32.13 32.12 32.13 2.4K
13:54 32.12 32.12 32.11 32.11 17.6K
13:55 32.11 32.11 32.10 32.11 20.0K
13:56 32.11 32.12 32.11 32.12 11.4K
13:57 32.11 32.11 32.11 32.11 15.6K
13:58 32.12 32.13 32.12 32.13 12.6K
13:59 32.13 32.13 32.13 32.13 6.9K
14:00 32.13 32.13 32.12 32.13 16.7K
14:01 32.13 32.14 32.13 32.14 12.0K
14:02 32.15 32.16 32.15 32.16 29.9K
14:03 32.15 32.15 32.13 32.14 74.2K
14:04 32.14 32.14 32.14 32.14 2.2K
14:05 32.14 32.15 32.14 32.15 14.5K
14:06 32.16 32.16 32.16 32.16 11.6K
14:07 32.16 32.16 32.15 32.15 15.0K
14:08 32.15 32.17 32.15 32.17 22.5K
14:09 32.15 32.18 32.15 32.18 16.5K
14:10 32.16 32.17 32.16 32.17 7.4K
14:11 32.17 32.17 32.16 32.16 5.3K
14:12 32.15 32.17 32.15 32.16 20.3K
14:13 32.16 32.16 32.14 32.14 12.1K
14:14 32.14 32.15 32.14 32.14 7.6K
14:15 32.14 32.14 32.11 32.12 24.8K
14:16 32.13 32.14 32.13 32.13 19.2K
14:17 32.15 32.15 32.14 32.14 11.6K
14:18 32.14 32.14 32.14 32.14 5.7K
14:19 32.15 32.16 32.15 32.16 8.5K
14:20 32.17 32.17 32.17 32.17 5.2K
14:21 32.18 32.18 32.17 32.18 8.9K
14:22 32.19 32.20 32.19 32.20 13.3K
14:23 32.20 32.20 32.20 32.20 2.0K
14:24 32.20 32.21 32.20 32.21 6.3K
14:25 32.21 32.22 32.21 32.22 7.6K
14:26 32.22 32.22 32.21 32.21 15.9K
14:27 32.22 32.24 32.22 32.24 11.0K
14:28 32.24 32.27 32.24 32.27 19.6K
14:29 32.27 32.28 32.27 32.27 21.1K
14:30 32.26 32.28 32.26 32.27 8.1K
14:31 32.26 32.26 32.24 32.24 12.7K
14:32 32.23 32.23 32.22 32.23 21.5K
14:33 32.22 32.23 32.22 32.23 2.4K
14:34 32.23 32.23 32.20 32.20 14.0K
14:35 32.22 32.22 32.20 32.21 16.4K
14:36 32.21 32.22 32.21 32.22 6.5K
14:37 32.22 32.22 32.20 32.20 11.8K
14:38 32.20 32.21 32.20 32.21 19.0K
14:39 32.21 32.21 32.21 32.21 3.3K
14:40 32.21 32.21 32.20 32.20 8.0K
14:41 32.20 32.20 32.19 32.20 10.9K
14:42 32.19 32.19 32.19 32.19 8.8K
14:43 32.19 32.20 32.18 32.18 14.2K
14:44 32.18 32.20 32.18 32.20 6.8K
14:45 32.19 32.19 32.19 32.19 15.3K
14:46 32.19 32.20 32.19 32.20 3.8K
14:47 32.19 32.22 32.19 32.22 21.5K
14:48 32.22 32.22 32.21 32.21 8.3K
14:49 32.21 32.21 32.21 32.21 7.8K
14:50 32.21 32.23 32.21 32.23 13.0K
14:51 32.22 32.23 32.22 32.23 8.5K
14:52 32.23 32.24 32.23 32.23 17.4K
14:53 32.23 32.25 32.23 32.24 52.3K
14:54 32.24 32.24 32.24 32.24 3.6K
14:55 32.24 32.24 32.22 32.22 17.1K
14:56 32.22 32.22 32.21 32.22 12.9K
14:57 32.23 32.23 32.23 32.23 9.1K
14:58 32.24 32.24 32.24 32.24 6.4K
14:59 32.24 32.24 32.24 32.24 7.5K
15:00 32.24 32.24 32.22 32.23 29.0K
15:01 32.24 32.25 32.23 32.25 11.1K
15:02 32.25 32.25 32.23 32.23 13.0K
15:03 32.24 32.24 32.23 32.24 24.2K
15:04 32.24 32.25 32.24 32.25 9.6K
15:05 32.25 32.25 32.25 32.25 5.6K
15:06 32.25 32.26 32.25 32.26 10.1K
15:07 32.25 32.25 32.24 32.24 29.0K
15:08 32.24 32.24 32.22 32.22 9.2K
15:09 32.22 32.23 32.22 32.22 20.1K
15:10 32.22 32.23 32.22 32.23 10.0K
15:11 32.23 32.25 32.23 32.25 15.9K
15:12 32.25 32.25 32.25 32.25 18.6K
15:13 32.25 32.25 32.25 32.25 5.9K
15:14 32.25 32.26 32.25 32.25 29.4K
15:15 32.25 32.25 32.23 32.23 15.4K
15:16 32.23 32.26 32.23 32.26 18.2K
15:17 32.25 32.25 32.24 32.24 22.0K
15:18 32.24 32.25 32.24 32.25 8.7K
15:19 32.25 32.25 32.25 32.25 7.7K
15:20 32.26 32.26 32.25 32.26 13.0K
15:21 32.26 32.27 32.26 32.27 15.7K
15:22 32.27 32.27 32.27 32.27 24.6K
15:23 32.27 32.27 32.26 32.26 27.1K
15:24 32.25 32.26 32.25 32.26 43.3K
15:25 32.25 32.25 32.24 32.25 23.6K
15:26 32.25 32.25 32.24 32.25 11.8K
15:27 32.25 32.25 32.25 32.25 9.2K
15:28 32.25 32.26 32.25 32.25 36.7K
15:29 32.25 32.26 32.25 32.26 12.8K
15:30 32.26 32.29 32.26 32.29 17.0K
15:31 32.29 32.30 32.29 32.29 28.5K
15:32 32.30 32.31 32.30 32.30 46.8K
15:33 32.30 32.31 32.29 32.29 17.5K
15:34 32.28 32.29 32.27 32.27 17.7K
15:35 32.27 32.27 32.26 32.27 8.4K
15:36 32.26 32.27 32.25 32.27 27.7K
15:37 32.27 32.28 32.27 32.28 33.3K
15:38 32.27 32.28 32.27 32.27 15.3K
15:39 32.28 32.28 32.27 32.28 35.0K
15:40 32.28 32.28 32.28 32.28 10.0K
15:41 32.27 32.29 32.27 32.29 35.8K
15:42 32.30 32.30 32.28 32.28 32.3K
15:43 32.28 32.28 32.26 32.27 9.6K
15:44 32.27 32.27 32.26 32.27 21.3K
15:45 32.27 32.27 32.26 32.26 26.4K
15:46 32.26 32.27 32.26 32.26 13.8K
15:47 32.27 32.27 32.26 32.27 10.6K
15:48 32.27 32.28 32.27 32.28 32.1K
15:49 32.27 32.29 32.27 32.28 13.6K
15:50 32.29 32.29 32.28 32.29 8.2K
15:51 32.28 32.30 32.28 32.30 42.7K
15:52 32.29 32.29 32.28 32.28 95.0K
15:53 32.26 32.28 32.26 32.28 119.8K
15:54 32.27 32.27 32.26 32.27 60.2K
15:55 32.27 32.28 32.26 32.27 107.4K
15:56 32.22 32.23 32.22 32.22 129.3K
15:57 32.22 32.24 32.22 32.24 99.9K
15:58 32.23 32.24 32.22 32.23 63.9K
15:59 32.23 32.23 32.19 32.19 98.9K
16:00 32.19 32.22 32.12 32.20 2,755.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし