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 31.93 32.50 31.78 31.89 317.8K
09:32 31.91 31.91 31.84 31.84 20.5K
09:33 31.77 31.86 31.77 31.85 44.8K
09:34 31.84 31.90 31.84 31.90 40.3K
09:35 31.95 32.01 31.95 31.99 135.8K
09:36 31.97 32.02 31.96 31.96 45.1K
09:37 31.96 31.99 31.96 31.97 62.1K
09:38 31.96 31.97 31.96 31.97 43.9K
09:39 31.98 31.98 31.91 31.91 82.2K
09:40 31.91 31.93 31.90 31.93 45.6K
09:41 31.96 31.96 31.93 31.96 42.2K
09:42 31.97 31.97 31.94 31.94 22.0K
09:43 31.99 31.99 31.97 31.99 32.7K
09:44 31.99 31.99 31.96 31.96 26.2K
09:45 31.95 32.00 31.95 32.00 21.2K
09:46 32.02 32.04 32.01 32.03 45.8K
09:47 32.03 32.04 32.03 32.03 21.3K
09:48 32.03 32.09 32.03 32.09 36.8K
09:49 32.06 32.07 32.05 32.05 16.5K
09:50 32.04 32.07 32.04 32.04 19.5K
09:51 32.02 32.07 32.02 32.07 40.1K
09:52 32.08 32.11 32.08 32.09 26.9K
09:53 32.10 32.11 32.08 32.08 188.5K
09:54 32.05 32.06 32.04 32.06 14.2K
09:55 32.06 32.06 32.05 32.06 24.2K
09:56 32.06 32.08 32.06 32.08 31.7K
09:57 32.09 32.09 32.07 32.09 7.4K
09:58 32.10 32.10 32.10 32.10 13.8K
09:59 32.10 32.11 32.09 32.11 7.4K
10:00 32.11 32.14 32.11 32.14 23.7K
10:01 32.07 32.09 32.07 32.09 40.7K
10:02 32.08 32.08 32.04 32.05 32.1K
10:03 32.05 32.05 32.00 32.00 44.0K
10:04 32.00 32.03 32.00 32.03 15.8K
10:05 32.05 32.05 32.02 32.02 19.0K
10:06 32.02 32.04 32.02 32.03 14.2K
10:07 32.02 32.02 31.99 31.99 11.1K
10:08 32.01 32.07 32.01 32.07 17.9K
10:09 32.06 32.08 32.06 32.08 14.0K
10:10 32.07 32.07 32.06 32.07 19.1K
10:11 32.07 32.09 32.05 32.05 27.3K
10:12 32.05 32.05 32.04 32.04 10.7K
10:13 32.04 32.04 32.03 32.03 19.5K
10:14 32.04 32.04 32.01 32.01 9.5K
10:15 32.01 32.01 32.00 32.00 10.8K
10:16 32.00 32.00 31.99 32.00 19.3K
10:17 31.99 32.00 31.99 32.00 4.5K
10:18 32.02 32.03 32.02 32.03 35.6K
10:19 32.01 32.01 32.01 32.01 22.5K
10:20 32.00 32.02 31.99 31.99 46.2K
10:21 32.02 32.04 32.02 32.04 21.2K
10:22 32.04 32.04 32.03 32.04 9.3K
10:23 32.04 32.04 32.03 32.03 24.1K
10:24 32.02 32.04 32.02 32.04 12.4K
10:25 32.04 32.04 32.03 32.03 20.0K
10:26 32.02 32.02 32.00 32.00 29.6K
10:27 32.01 32.03 32.00 32.03 32.9K
10:28 32.02 32.02 32.01 32.01 21.1K
10:29 32.01 32.01 32.00 32.01 12.5K
10:30 32.01 32.01 31.99 31.99 13.0K
10:31 31.99 32.00 31.98 32.00 32.5K
10:32 32.01 32.06 32.01 32.06 13.6K
10:33 32.07 32.07 32.06 32.06 10.5K
10:34 32.06 32.07 32.06 32.06 37.1K
10:35 32.06 32.06 32.05 32.05 71.2K
10:36 32.02 32.03 32.02 32.02 13.6K
10:37 32.01 32.05 32.01 32.05 63.9K
10:38 32.06 32.08 32.05 32.07 39.1K
10:39 32.07 32.10 32.07 32.10 291.5K
10:40 32.09 32.09 32.06 32.06 33.1K
10:41 32.04 32.05 32.04 32.05 20.2K
10:42 32.04 32.05 32.04 32.05 136.2K
10:43 32.05 32.05 32.01 32.02 56.6K
10:44 32.01 32.01 32.00 32.00 23.5K
10:45 32.00 32.00 31.97 31.97 54.4K
10:46 31.97 31.98 31.96 31.97 18.7K
10:47 31.98 31.98 31.97 31.97 11.3K
10:48 31.97 31.99 31.97 31.99 36.2K
10:49 31.97 32.00 31.97 32.00 18.6K
10:50 32.01 32.01 31.98 31.98 15.9K
10:51 31.97 31.98 31.97 31.97 30.7K
10:52 31.97 31.97 31.96 31.96 20.7K
10:53 31.95 31.95 31.93 31.93 25.1K
10:54 31.93 31.93 31.93 31.93 36.3K
10:55 31.93 31.94 31.93 31.93 17.3K
10:56 31.93 31.94 31.92 31.93 21.7K
10:57 31.91 31.94 31.91 31.94 29.2K
10:58 31.94 31.95 31.94 31.94 30.0K
10:59 31.94 31.97 31.94 31.97 32.5K
11:00 31.98 31.98 31.96 31.96 23.0K
11:01 31.93 31.93 31.93 31.93 64.9K
11:02 31.93 31.93 31.92 31.92 23.7K
11:03 31.93 31.95 31.93 31.95 33.9K
11:04 31.92 31.93 31.92 31.92 128.6K
11:05 31.92 31.92 31.88 31.88 29.6K
11:06 31.88 31.91 31.88 31.91 50.0K
11:07 31.91 31.92 31.91 31.92 35.7K
11:08 31.92 31.93 31.92 31.93 12.0K
11:09 31.95 31.98 31.95 31.97 32.6K
11:10 31.97 31.97 31.96 31.97 20.1K
11:11 31.97 31.97 31.97 31.97 13.8K
11:12 31.97 31.97 31.96 31.96 17.1K
11:13 31.96 31.97 31.96 31.97 16.2K
11:14 31.97 31.99 31.97 31.97 34.4K
11:15 31.98 31.98 31.97 31.97 21.1K
11:16 31.97 31.97 31.94 31.94 15.0K
11:17 31.94 31.95 31.92 31.92 30.7K
11:18 31.92 31.93 31.91 31.92 34.7K
11:19 31.91 31.91 31.91 31.91 13.2K
11:20 31.91 31.92 31.91 31.92 13.6K
11:21 31.91 31.93 31.91 31.93 19.3K
11:22 31.93 31.94 31.93 31.93 9.5K
11:23 31.93 31.93 31.90 31.90 40.9K
11:24 31.90 31.92 31.90 31.91 21.4K
11:25 31.91 31.91 31.90 31.91 8.9K
11:26 31.91 31.91 31.90 31.91 10.5K
11:27 31.91 31.91 31.90 31.90 9.0K
11:28 31.88 31.88 31.87 31.88 15.8K
11:29 31.88 31.88 31.88 31.88 6.6K
11:30 31.87 31.87 31.86 31.87 9.1K
11:31 31.87 31.87 31.86 31.87 14.8K
11:32 31.87 31.89 31.87 31.87 16.7K
11:33 31.87 31.88 31.87 31.87 16.8K
11:34 31.87 31.87 31.87 31.87 4.5K
11:35 31.88 31.89 31.88 31.89 10.7K
11:36 31.89 31.89 31.89 31.89 3.3K
11:37 31.89 31.89 31.87 31.88 8.6K
11:38 31.89 31.89 31.87 31.87 21.4K
11:39 31.88 31.89 31.86 31.89 15.6K
11:40 31.89 31.89 31.88 31.88 15.2K
11:41 31.89 31.92 31.89 31.90 40.1K
11:42 31.90 31.91 31.90 31.90 8.9K
11:43 31.91 31.93 31.91 31.93 11.8K
11:44 31.92 31.92 31.91 31.92 8.4K
11:45 31.92 31.92 31.91 31.91 11.2K
11:46 31.90 31.90 31.88 31.88 19.9K
11:47 31.88 31.88 31.87 31.87 9.6K
11:48 31.86 31.87 31.86 31.86 10.0K
11:49 31.86 31.89 31.85 31.89 27.4K
11:50 31.89 31.89 31.89 31.89 16.2K
11:51 31.89 31.92 31.89 31.92 8.5K
11:52 31.92 31.92 31.89 31.89 13.9K
11:53 31.89 31.91 31.89 31.91 10.8K
11:54 31.91 31.91 31.88 31.88 10.7K
11:55 31.88 31.89 31.88 31.89 8.9K
11:56 31.89 31.89 31.87 31.88 7.7K
11:57 31.88 31.88 31.87 31.87 6.6K
11:58 31.87 31.88 31.86 31.88 19.6K
11:59 31.89 31.89 31.88 31.88 11.7K
12:00 31.88 31.88 31.86 31.87 8.6K
12:01 31.87 31.87 31.86 31.86 12.2K
12:02 31.87 31.88 31.87 31.88 7.7K
12:03 31.88 31.88 31.87 31.88 9.9K
12:04 31.88 31.88 31.88 31.88 2.2K
12:05 31.88 31.88 31.86 31.86 13.4K
12:06 31.86 31.86 31.83 31.83 37.1K
12:07 31.83 31.83 31.80 31.81 21.2K
12:08 31.81 31.81 31.79 31.79 12.4K
12:09 31.79 31.81 31.79 31.81 20.1K
12:10 31.80 31.82 31.80 31.82 15.4K
12:11 31.81 31.82 31.81 31.82 13.0K
12:12 31.82 31.82 31.81 31.81 14.7K
12:13 31.81 31.81 31.79 31.79 5.7K
12:14 31.79 31.79 31.78 31.79 10.9K
12:15 31.79 31.79 31.78 31.79 7.0K
12:16 31.78 31.79 31.77 31.77 4.7K
12:17 31.76 31.76 31.75 31.75 37.7K
12:18 31.76 31.76 31.75 31.76 27.3K
12:19 31.77 31.78 31.77 31.78 13.5K
12:20 31.78 31.79 31.78 31.78 17.3K
12:21 31.78 31.80 31.77 31.77 10.2K
12:22 31.78 31.78 31.77 31.77 4.0K
12:23 31.77 31.78 31.77 31.77 14.5K
12:24 31.77 31.78 31.77 31.78 4.2K
12:25 31.78 31.79 31.78 31.79 7.8K
12:26 31.79 31.80 31.79 31.79 8.3K
12:27 31.79 31.80 31.79 31.79 9.5K
12:28 31.79 31.80 31.76 31.76 31.0K
12:29 31.77 31.80 31.77 31.79 13.5K
12:30 31.80 31.80 31.79 31.79 6.4K
12:31 31.79 31.80 31.79 31.80 4.1K
12:32 31.79 31.79 31.78 31.78 21.3K
12:33 31.78 31.79 31.78 31.79 1.8K
12:34 31.79 31.79 31.79 31.79 8.3K
12:35 31.78 31.79 31.77 31.79 27.3K
12:36 31.79 31.80 31.78 31.78 9.2K
12:37 31.78 31.78 31.77 31.78 10.2K
12:38 31.78 31.80 31.78 31.80 32.7K
12:39 31.80 31.80 31.79 31.79 23.9K
12:40 31.79 31.79 31.78 31.78 15.9K
12:41 31.80 31.81 31.79 31.81 10.8K
12:42 31.80 31.81 31.80 31.80 14.0K
12:43 31.80 31.81 31.80 31.81 2.9K
12:44 31.80 31.81 31.80 31.81 5.6K
12:45 31.80 31.81 31.80 31.81 8.7K
12:46 31.81 31.81 31.80 31.80 5.4K
12:47 31.81 31.82 31.81 31.82 27.7K
12:48 31.82 31.83 31.82 31.82 10.9K
12:49 31.84 31.85 31.84 31.85 8.4K
12:50 31.85 31.85 31.85 31.85 5.0K
12:51 31.84 31.84 31.82 31.83 13.4K
12:52 31.83 31.83 31.82 31.83 3.8K
12:53 31.82 31.83 31.82 31.82 13.6K
12:54 31.83 31.83 31.82 31.82 8.3K
12:55 31.82 31.84 31.82 31.84 13.6K
12:56 31.83 31.85 31.83 31.84 11.5K
12:57 31.84 31.84 31.83 31.83 21.8K
12:58 31.83 31.83 31.83 31.83 19.9K
12:59 31.84 31.84 31.84 31.84 14.2K
13:00 31.83 31.83 31.82 31.82 10.2K
13:01 31.82 31.83 31.82 31.82 20.2K
13:02 31.82 31.82 31.81 31.81 15.5K
13:03 31.81 31.83 31.81 31.83 16.0K
13:04 31.83 31.83 31.82 31.83 29.9K
13:05 31.83 31.83 31.81 31.81 12.5K
13:06 31.81 31.81 31.80 31.80 6.9K
13:07 31.81 31.81 31.81 31.81 16.1K
13:08 31.81 31.81 31.81 31.81 17.4K
13:09 31.81 31.84 31.81 31.84 19.0K
13:10 31.83 31.84 31.82 31.84 44.0K
13:11 31.84 31.85 31.84 31.84 19.9K
13:12 31.84 31.84 31.84 31.84 10.8K
13:13 31.83 31.83 31.83 31.83 18.4K
13:14 31.83 31.85 31.83 31.85 23.0K
13:15 31.84 31.84 31.84 31.84 8.6K
13:16 31.84 31.85 31.84 31.85 22.9K
13:17 31.85 31.87 31.85 31.87 28.2K
13:18 31.86 31.87 31.86 31.87 13.4K
13:19 31.86 31.87 31.86 31.87 26.4K
13:20 31.87 31.87 31.85 31.85 19.4K
13:21 31.86 31.88 31.86 31.88 18.1K
13:22 31.88 31.88 31.87 31.88 29.2K
13:23 31.88 31.88 31.88 31.88 11.1K
13:24 31.88 31.89 31.87 31.89 21.0K
13:25 31.90 31.90 31.90 31.90 12.9K
13:26 31.90 31.91 31.90 31.91 25.1K
13:27 31.91 31.91 31.91 31.91 7.8K
13:28 31.91 31.91 31.91 31.91 13.2K
13:29 31.92 31.93 31.91 31.91 39.1K
13:30 31.91 31.91 31.90 31.91 10.7K
13:31 31.91 31.91 31.89 31.89 26.0K
13:32 31.89 31.90 31.89 31.89 22.8K
13:33 31.90 31.90 31.88 31.89 23.7K
13:34 31.89 31.90 31.89 31.90 27.8K
13:35 31.90 31.90 31.88 31.90 27.8K
13:36 31.90 31.90 31.89 31.89 13.8K
13:37 31.89 31.89 31.89 31.89 7.2K
13:38 31.89 31.91 31.88 31.91 33.0K
13:39 31.91 31.91 31.90 31.91 4.4K
13:40 31.92 31.92 31.92 31.92 11.5K
13:41 31.92 31.92 31.92 31.92 6.1K
13:42 31.92 31.93 31.92 31.93 9.7K
13:43 31.93 31.93 31.92 31.92 6.1K
13:44 31.91 31.91 31.89 31.91 29.0K
13:45 31.91 31.91 31.91 31.91 11.5K
13:46 31.91 31.92 31.91 31.92 18.0K
13:47 31.92 31.93 31.92 31.92 9.3K
13:48 31.92 31.92 31.92 31.92 26.0K
13:49 31.92 31.92 31.91 31.91 23.7K
13:50 31.91 31.93 31.91 31.93 20.6K
13:51 31.93 31.93 31.92 31.92 14.3K
13:52 31.93 31.93 31.92 31.92 12.7K
13:53 31.92 31.92 31.90 31.90 16.4K
13:54 31.90 31.90 31.89 31.90 37.3K
13:55 31.90 31.90 31.90 31.90 15.5K
13:56 31.90 31.91 31.89 31.90 29.3K
13:57 31.91 31.91 31.90 31.91 8.9K
13:58 31.93 31.93 31.93 31.93 14.3K
13:59 31.93 31.94 31.93 31.93 74.0K
14:00 31.93 31.93 31.92 31.93 24.9K
14:01 31.93 31.93 31.90 31.91 17.3K
14:02 31.91 31.92 31.91 31.92 20.9K
14:03 31.92 31.92 31.92 31.92 9.8K
14:04 31.92 31.92 31.92 31.92 13.6K
14:05 31.91 31.93 31.91 31.92 25.7K
14:06 31.92 31.92 31.90 31.90 16.9K
14:07 31.90 31.90 31.88 31.88 34.6K
14:08 31.87 31.87 31.87 31.87 16.5K
14:09 31.87 31.88 31.87 31.88 24.9K
14:10 31.88 31.88 31.87 31.87 34.7K
14:11 31.88 31.90 31.88 31.90 11.2K
14:12 31.89 31.90 31.89 31.89 19.7K
14:13 31.89 31.89 31.88 31.88 12.0K
14:14 31.89 31.89 31.87 31.87 28.6K
14:15 31.88 31.88 31.87 31.87 19.8K
14:16 31.87 31.89 31.87 31.89 22.0K
14:17 31.89 31.89 31.89 31.89 40.1K
14:18 31.91 31.91 31.89 31.90 28.4K
14:19 31.90 31.90 31.90 31.90 8.9K
14:20 31.90 31.90 31.89 31.89 9.2K
14:21 31.90 31.90 31.88 31.89 35.9K
14:22 31.89 31.89 31.85 31.85 40.4K
14:23 31.85 31.87 31.85 31.87 27.2K
14:24 31.86 31.87 31.86 31.87 12.3K
14:25 31.87 31.88 31.87 31.88 15.2K
14:26 31.88 31.88 31.87 31.88 12.6K
14:27 31.88 31.90 31.88 31.90 28.6K
14:28 31.90 31.91 31.90 31.91 16.1K
14:29 31.91 31.91 31.89 31.90 50.1K
14:30 31.90 31.91 31.90 31.91 23.3K
14:31 31.91 31.91 31.90 31.90 23.5K
14:32 31.89 31.90 31.88 31.90 23.1K
14:33 31.90 31.90 31.90 31.90 8.7K
14:34 31.90 31.90 31.89 31.90 17.0K
14:35 31.90 31.90 31.88 31.88 24.5K
14:36 31.88 31.89 31.88 31.89 10.5K
14:37 31.89 31.90 31.89 31.90 21.1K
14:38 31.91 31.91 31.90 31.90 20.5K
14:39 31.91 31.91 31.90 31.91 13.5K
14:40 31.91 31.92 31.91 31.92 21.3K
14:41 31.91 31.91 31.90 31.91 17.7K
14:42 31.91 31.91 31.90 31.91 23.7K
14:43 31.92 31.94 31.91 31.93 50.1K
14:44 31.92 31.94 31.92 31.94 13.1K
14:45 31.93 31.93 31.91 31.91 27.3K
14:46 31.92 31.92 31.90 31.90 16.1K
14:47 31.90 31.90 31.90 31.90 12.3K
14:48 31.91 31.91 31.90 31.90 32.4K
14:49 31.90 31.90 31.90 31.90 12.9K
14:50 31.90 31.90 31.89 31.89 27.0K
14:51 31.89 31.91 31.89 31.91 19.3K
14:52 31.91 31.91 31.90 31.90 9.3K
14:53 31.91 31.91 31.91 31.91 13.1K
14:54 31.91 31.91 31.91 31.91 12.5K
14:55 31.91 31.91 31.91 31.91 13.4K
14:56 31.91 31.91 31.91 31.91 21.6K
14:57 31.91 31.91 31.90 31.91 31.3K
14:58 31.90 31.91 31.90 31.90 23.9K
14:59 31.91 31.91 31.91 31.91 14.2K
15:00 31.91 31.91 31.91 31.91 17.2K
15:01 31.91 31.91 31.88 31.88 36.5K
15:02 31.88 31.89 31.88 31.89 27.2K
15:03 31.88 31.89 31.88 31.89 21.1K
15:04 31.89 31.89 31.89 31.89 22.2K
15:05 31.89 31.89 31.89 31.89 12.0K
15:06 31.89 31.89 31.88 31.88 13.5K
15:07 31.88 31.89 31.88 31.89 28.3K
15:08 31.89 31.89 31.88 31.88 20.9K
15:09 31.87 31.88 31.86 31.86 29.2K
15:10 31.87 31.87 31.86 31.86 26.9K
15:11 31.86 31.87 31.86 31.87 19.6K
15:12 31.87 31.87 31.87 31.87 20.5K
15:13 31.87 31.87 31.85 31.86 52.6K
15:14 31.86 31.88 31.86 31.88 53.5K
15:15 31.86 31.86 31.84 31.84 40.7K
15:16 31.85 31.85 31.85 31.85 38.7K
15:17 31.83 31.83 31.80 31.80 61.3K
15:18 31.80 31.80 31.77 31.77 33.6K
15:19 31.77 31.78 31.77 31.77 20.7K
15:20 31.76 31.77 31.75 31.77 36.3K
15:21 31.76 31.77 31.76 31.77 41.0K
15:22 31.77 31.77 31.76 31.76 29.5K
15:23 31.76 31.76 31.75 31.76 32.0K
15:24 31.76 31.76 31.76 31.76 20.5K
15:25 31.75 31.75 31.74 31.74 43.4K
15:26 31.74 31.77 31.74 31.76 43.4K
15:27 31.76 31.77 31.76 31.77 34.8K
15:28 31.76 31.76 31.76 31.76 23.2K
15:29 31.76 31.77 31.76 31.77 36.8K
15:30 31.77 31.78 31.77 31.78 36.5K
15:31 31.78 31.78 31.78 31.78 17.1K
15:32 31.78 31.78 31.78 31.78 25.3K
15:33 31.79 31.79 31.77 31.78 38.6K
15:34 31.79 31.79 31.77 31.77 35.2K
15:35 31.77 31.79 31.77 31.79 31.9K
15:36 31.79 31.81 31.79 31.80 25.4K
15:37 31.80 31.80 31.79 31.80 26.1K
15:38 31.80 31.81 31.79 31.80 28.6K
15:39 31.81 31.83 31.81 31.83 41.2K
15:40 31.83 31.83 31.81 31.81 23.2K
15:41 31.80 31.81 31.80 31.80 38.1K
15:42 31.80 31.80 31.77 31.77 32.1K
15:43 31.76 31.78 31.76 31.78 45.2K
15:44 31.78 31.79 31.77 31.77 50.5K
15:45 31.76 31.76 31.76 31.76 23.9K
15:46 31.74 31.75 31.73 31.75 76.9K
15:47 31.73 31.73 31.73 31.73 41.4K
15:48 31.73 31.74 31.72 31.74 70.8K
15:49 31.73 31.74 31.73 31.74 34.8K
15:50 31.74 31.75 31.74 31.74 45.7K
15:51 31.73 31.77 31.73 31.77 59.0K
15:52 31.78 31.78 31.75 31.75 63.7K
15:53 31.76 31.78 31.76 31.78 50.8K
15:54 31.78 31.78 31.77 31.77 103.7K
15:55 31.77 31.77 31.76 31.77 92.8K
15:56 31.78 31.80 31.78 31.80 98.2K
15:57 31.79 31.80 31.79 31.80 76.3K
15:58 31.80 31.81 31.79 31.81 111.1K
15:59 31.81 31.81 31.80 31.81 131.7K
16:00 31.81 31.81 31.77 31.78 3,316.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし