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 31.66 31.94 31.59 31.59 252.4K
09:32 31.56 31.62 31.56 31.62 73.7K
09:33 31.61 31.62 31.58 31.62 27.5K
09:34 31.63 31.65 31.62 31.64 36.4K
09:35 31.66 31.68 31.64 31.66 24.6K
09:36 31.64 31.71 31.64 31.71 23.5K
09:37 31.70 31.75 31.70 31.72 43.6K
09:38 31.73 31.73 31.71 31.71 14.8K
09:39 31.73 31.76 31.73 31.76 19.8K
09:40 31.76 31.76 31.69 31.69 21.2K
09:41 31.72 31.72 31.71 31.72 26.1K
09:42 31.71 31.74 31.71 31.74 13.6K
09:43 31.74 31.74 31.73 31.73 11.8K
09:44 31.73 31.75 31.73 31.74 21.1K
09:45 31.73 31.75 31.72 31.72 29.9K
09:46 31.73 31.75 31.73 31.75 25.9K
09:47 31.77 31.80 31.77 31.80 17.7K
09:48 31.79 31.79 31.75 31.75 21.8K
09:49 31.75 31.75 31.72 31.72 118.1K
09:50 31.73 31.73 31.67 31.67 58.1K
09:51 31.69 31.70 31.68 31.68 26.1K
09:52 31.68 31.69 31.65 31.65 27.5K
09:53 31.66 31.68 31.66 31.68 17.0K
09:54 31.68 31.71 31.68 31.71 45.9K
09:55 31.71 31.73 31.70 31.70 19.2K
09:56 31.70 31.75 31.70 31.74 16.3K
09:57 31.74 31.76 31.74 31.76 22.9K
09:58 31.76 31.78 31.74 31.76 29.3K
09:59 31.76 31.76 31.75 31.75 7.9K
10:00 31.74 31.74 31.71 31.71 18.1K
10:01 31.71 31.71 31.69 31.70 95.4K
10:02 31.70 31.71 31.68 31.68 35.3K
10:03 31.69 31.69 31.66 31.67 17.5K
10:04 31.66 31.67 31.66 31.66 9.5K
10:05 31.66 31.69 31.66 31.69 28.2K
10:06 31.70 31.70 31.69 31.70 17.6K
10:07 31.70 31.70 31.68 31.68 17.1K
10:08 31.70 31.71 31.69 31.70 48.7K
10:09 31.71 31.71 31.70 31.70 14.1K
10:10 31.69 31.70 31.68 31.68 32.8K
10:11 31.70 31.70 31.68 31.68 23.3K
10:12 31.67 31.68 31.64 31.68 26.5K
10:13 31.67 31.68 31.67 31.67 8.9K
10:14 31.67 31.68 31.67 31.68 3.8K
10:15 31.68 31.69 31.67 31.69 26.6K
10:16 31.69 31.70 31.68 31.68 16.7K
10:17 31.69 31.70 31.69 31.70 16.2K
10:18 31.71 31.72 31.71 31.71 22.1K
10:19 31.72 31.72 31.69 31.72 242.9K
10:20 31.70 31.70 31.69 31.70 10.4K
10:21 31.71 31.72 31.71 31.72 15.3K
10:22 31.72 31.72 31.69 31.69 13.8K
10:23 31.70 31.70 31.67 31.68 27.1K
10:24 31.67 31.69 31.67 31.68 36.5K
10:25 31.68 31.70 31.67 31.70 24.4K
10:26 31.71 31.71 31.67 31.67 16.4K
10:27 31.68 31.70 31.68 31.70 31.6K
10:28 31.71 31.72 31.71 31.72 14.2K
10:29 31.72 31.72 31.71 31.71 13.0K
10:30 31.71 31.71 31.69 31.70 24.4K
10:31 31.70 31.72 31.70 31.72 37.9K
10:32 31.72 31.73 31.70 31.70 44.5K
10:33 31.70 31.70 31.68 31.68 5.9K
10:34 31.68 31.69 31.68 31.69 15.3K
10:35 31.68 31.68 31.66 31.66 14.0K
10:36 31.66 31.67 31.65 31.66 23.1K
10:37 31.67 31.69 31.67 31.69 79.9K
10:38 31.71 31.72 31.70 31.70 23.7K
10:39 31.70 31.70 31.70 31.70 2.9K
10:40 31.70 31.71 31.68 31.71 18.2K
10:41 31.72 31.72 31.68 31.71 320.8K
10:42 31.71 31.72 31.69 31.69 12.8K
10:43 31.70 31.73 31.69 31.73 13.5K
10:44 31.74 31.75 31.74 31.75 7.0K
10:45 31.75 31.75 31.74 31.75 29.6K
10:46 31.74 31.76 31.74 31.76 102.8K
10:47 31.76 31.79 31.76 31.78 160.9K
10:48 31.78 31.78 31.78 31.78 22.6K
10:49 31.78 31.78 31.75 31.76 73.9K
10:50 31.75 31.77 31.75 31.76 36.7K
10:51 31.76 31.77 31.76 31.77 26.8K
10:52 31.77 31.78 31.77 31.77 21.7K
10:53 31.77 31.77 31.76 31.77 61.6K
10:54 31.77 31.77 31.75 31.76 47.0K
10:55 31.77 31.79 31.77 31.79 47.5K
10:56 31.79 31.81 31.78 31.81 44.2K
10:57 31.82 31.85 31.82 31.84 96.1K
10:58 31.84 31.84 31.83 31.83 68.3K
10:59 31.82 31.82 31.81 31.81 8.9K
11:00 31.81 31.82 31.79 31.82 33.0K
11:01 31.81 31.81 31.78 31.78 33.5K
11:02 31.79 31.79 31.78 31.78 31.0K
11:03 31.78 31.78 31.78 31.78 17.1K
11:04 31.78 31.79 31.78 31.78 19.1K
11:05 31.78 31.78 31.74 31.74 26.3K
11:06 31.74 31.77 31.74 31.76 21.5K
11:07 31.76 31.78 31.76 31.78 20.4K
11:08 31.77 31.78 31.77 31.78 23.5K
11:09 31.78 31.78 31.77 31.78 10.2K
11:10 31.77 31.77 31.77 31.77 9.9K
11:11 31.77 31.77 31.76 31.76 19.4K
11:12 31.77 31.77 31.77 31.77 18.1K
11:13 31.78 31.78 31.77 31.77 14.3K
11:14 31.74 31.74 31.73 31.73 16.7K
11:15 31.73 31.73 31.72 31.73 26.6K
11:16 31.74 31.75 31.74 31.75 18.5K
11:17 31.74 31.75 31.74 31.75 10.6K
11:18 31.75 31.76 31.75 31.75 18.4K
11:19 31.76 31.77 31.76 31.77 21.2K
11:20 31.78 31.78 31.77 31.77 7.7K
11:21 31.77 31.77 31.76 31.77 21.8K
11:22 31.76 31.80 31.76 31.80 17.9K
11:23 31.80 31.82 31.80 31.82 14.8K
11:24 31.82 31.83 31.81 31.81 30.7K
11:25 31.81 31.81 31.78 31.78 24.9K
11:26 31.80 31.80 31.79 31.79 178.0K
11:27 31.79 31.80 31.79 31.79 10.4K
11:28 31.80 31.80 31.76 31.76 33.8K
11:29 31.77 31.77 31.74 31.74 8.0K
11:30 31.74 31.74 31.74 31.74 23.7K
11:31 31.73 31.74 31.73 31.73 11.0K
11:32 31.74 31.74 31.72 31.72 8.8K
11:33 31.72 31.72 31.71 31.72 68.3K
11:34 31.72 31.72 31.70 31.71 4.6K
11:35 31.71 31.73 31.71 31.73 25.9K
11:36 31.73 31.74 31.73 31.73 33.9K
11:37 31.73 31.73 31.73 31.73 16.9K
11:38 31.71 31.71 31.70 31.70 21.7K
11:39 31.68 31.69 31.68 31.68 12.9K
11:40 31.67 31.67 31.64 31.65 24.4K
11:41 31.66 31.67 31.65 31.67 34.6K
11:42 31.67 31.67 31.66 31.66 10.8K
11:43 31.67 31.67 31.67 31.67 16.0K
11:44 31.68 31.70 31.68 31.69 40.1K
11:45 31.68 31.70 31.68 31.68 25.2K
11:46 31.69 31.69 31.68 31.68 18.0K
11:47 31.68 31.68 31.66 31.66 13.2K
11:48 31.67 31.68 31.67 31.68 18.6K
11:49 31.68 31.68 31.67 31.67 17.2K
11:50 31.67 31.68 31.67 31.67 37.4K
11:51 31.67 31.68 31.67 31.67 42.7K
11:52 31.67 31.67 31.67 31.67 33.7K
11:53 31.67 31.69 31.67 31.69 74.8K
11:54 31.70 31.70 31.70 31.70 5.6K
11:55 31.70 31.72 31.70 31.71 39.4K
11:56 31.71 31.71 31.71 31.71 2.9K
11:57 31.71 31.71 31.71 31.71 14.2K
11:58 31.71 31.71 31.70 31.70 4.4K
11:59 31.71 31.71 31.67 31.67 15.2K
12:00 31.67 31.68 31.66 31.66 22.9K
12:01 31.67 31.68 31.67 31.67 14.4K
12:02 31.68 31.69 31.68 31.69 11.1K
12:03 31.71 31.73 31.71 31.73 30.5K
12:04 31.74 31.74 31.72 31.72 26.1K
12:05 31.72 31.72 31.71 31.71 6.1K
12:06 31.71 31.71 31.68 31.68 13.0K
12:07 31.70 31.71 31.70 31.71 15.3K
12:08 31.69 31.72 31.69 31.72 20.0K
12:09 31.71 31.71 31.69 31.69 11.0K
12:10 31.70 31.72 31.70 31.71 18.6K
12:11 31.72 31.73 31.71 31.73 13.2K
12:12 31.73 31.74 31.72 31.73 9.1K
12:13 31.73 31.73 31.73 31.73 5.3K
12:14 31.73 31.73 31.70 31.70 19.7K
12:15 31.70 31.71 31.70 31.71 32.5K
12:16 31.72 31.73 31.72 31.73 11.6K
12:17 31.73 31.75 31.72 31.75 16.1K
12:18 31.75 31.75 31.74 31.74 8.5K
12:19 31.76 31.76 31.76 31.76 20.1K
12:20 31.77 31.79 31.77 31.79 144.8K
12:21 31.79 31.79 31.78 31.78 52.5K
12:22 31.78 31.78 31.76 31.77 22.8K
12:23 31.76 31.78 31.76 31.78 12.7K
12:24 31.78 31.79 31.77 31.78 9.9K
12:25 31.78 31.78 31.77 31.77 25.6K
12:26 31.76 31.79 31.76 31.79 34.2K
12:27 31.79 31.79 31.77 31.77 22.7K
12:28 31.77 31.78 31.77 31.78 13.9K
12:29 31.78 31.78 31.78 31.78 3.6K
12:30 31.78 31.78 31.77 31.77 3.0K
12:31 31.78 31.78 31.77 31.78 19.9K
12:32 31.79 31.79 31.78 31.78 25.3K
12:33 31.79 31.79 31.78 31.78 11.1K
12:34 31.78 31.78 31.77 31.77 4.8K
12:35 31.78 31.78 31.77 31.77 25.0K
12:36 31.77 31.77 31.76 31.76 14.9K
12:37 31.77 31.78 31.77 31.78 9.6K
12:38 31.78 31.79 31.78 31.79 5.9K
12:39 31.77 31.78 31.77 31.77 13.9K
12:40 31.77 31.78 31.76 31.76 5.4K
12:41 31.77 31.77 31.76 31.77 2.8K
12:42 31.77 31.78 31.77 31.78 10.8K
12:43 31.78 31.78 31.77 31.78 11.3K
12:44 31.77 31.77 31.76 31.76 9.1K
12:45 31.77 31.78 31.77 31.78 10.1K
12:46 31.78 31.79 31.77 31.79 8.7K
12:47 31.79 31.79 31.78 31.79 12.6K
12:48 31.79 31.79 31.78 31.78 32.5K
12:49 31.79 31.79 31.78 31.78 5.5K
12:50 31.77 31.78 31.77 31.78 4.8K
12:51 31.78 31.78 31.78 31.78 1.4K
12:52 31.78 31.78 31.78 31.78 10.4K
12:53 31.78 31.78 31.77 31.77 11.0K
12:54 31.78 31.78 31.77 31.78 8.7K
12:55 31.78 31.78 31.78 31.78 4.5K
12:56 31.78 31.78 31.77 31.78 7.4K
12:57 31.78 31.78 31.77 31.78 11.7K
12:58 31.78 31.79 31.77 31.79 28.3K
12:59 31.79 31.79 31.79 31.79 53.1K
13:00 31.80 31.80 31.80 31.80 18.9K
13:01 31.80 31.80 31.79 31.79 34.0K
13:02 31.79 31.79 31.78 31.78 2.7K
13:03 31.79 31.80 31.78 31.78 22.9K
13:04 31.79 31.79 31.78 31.78 121.1K
13:05 31.78 31.78 31.76 31.77 131.1K
13:06 31.79 31.79 31.78 31.78 51.7K
13:07 31.78 31.81 31.78 31.81 117.0K
13:08 31.81 31.83 31.80 31.83 18.7K
13:09 31.82 31.83 31.82 31.83 14.6K
13:10 31.83 31.83 31.82 31.82 17.3K
13:11 31.81 31.82 31.81 31.82 33.4K
13:12 31.82 31.82 31.82 31.82 2.7K
13:13 31.81 31.81 31.80 31.80 12.7K
13:14 31.80 31.81 31.80 31.81 3.1K
13:15 31.79 31.81 31.79 31.81 23.4K
13:16 31.81 31.81 31.80 31.80 6.6K
13:17 31.81 31.81 31.80 31.80 2.6K
13:18 31.81 31.81 31.80 31.80 20.7K
13:19 31.81 31.81 31.80 31.81 55.3K
13:20 31.80 31.80 31.79 31.80 20.2K
13:21 31.80 31.80 31.79 31.80 13.8K
13:22 31.80 31.80 31.79 31.79 2.6K
13:23 31.79 31.79 31.78 31.78 58.4K
13:24 31.78 31.78 31.77 31.78 169.2K
13:25 31.78 31.78 31.77 31.78 15.5K
13:26 31.78 31.78 31.78 31.78 16.0K
13:27 31.78 31.79 31.78 31.79 14.1K
13:28 31.79 31.79 31.79 31.79 15.0K
13:29 31.80 31.80 31.80 31.80 26.9K
13:30 31.80 31.80 31.80 31.80 16.2K
13:31 31.81 31.82 31.81 31.81 50.1K
13:32 31.81 31.81 31.79 31.80 52.7K
13:33 31.80 31.82 31.80 31.82 12.0K
13:34 31.81 31.83 31.81 31.83 17.8K
13:35 31.84 31.85 31.84 31.85 7.9K
13:36 31.85 31.86 31.84 31.86 35.9K
13:37 31.86 31.86 31.85 31.86 11.3K
13:38 31.85 31.85 31.84 31.85 24.5K
13:39 31.82 31.85 31.82 31.85 64.1K
13:40 31.85 31.86 31.85 31.86 53.3K
13:41 31.86 31.86 31.85 31.86 25.2K
13:42 31.86 31.86 31.83 31.85 32.5K
13:43 31.85 31.85 31.82 31.82 15.5K
13:44 31.82 31.85 31.82 31.85 26.4K
13:45 31.85 31.85 31.83 31.83 12.0K
13:46 31.83 31.86 31.83 31.86 29.6K
13:47 31.86 31.87 31.86 31.87 50.3K
13:48 31.88 31.89 31.88 31.89 21.5K
13:49 31.89 31.89 31.88 31.88 13.8K
13:50 31.88 31.91 31.88 31.91 31.2K
13:51 31.91 31.91 31.90 31.91 24.4K
13:52 31.89 31.89 31.88 31.88 12.7K
13:53 31.89 31.92 31.89 31.92 29.1K
13:54 31.92 31.92 31.92 31.92 6.3K
13:55 31.92 31.92 31.89 31.89 23.5K
13:56 31.89 31.90 31.88 31.89 13.8K
13:57 31.89 31.91 31.89 31.91 23.0K
13:58 31.92 31.93 31.92 31.93 11.8K
13:59 31.93 31.94 31.93 31.93 8.7K
14:00 31.93 31.94 31.93 31.94 14.6K
14:01 31.93 31.93 31.91 31.92 21.8K
14:02 31.91 31.92 31.89 31.89 11.9K
14:03 31.88 31.89 31.88 31.89 8.0K
14:04 31.89 31.89 31.88 31.88 7.1K
14:05 31.88 31.88 31.85 31.86 22.9K
14:06 31.86 31.89 31.86 31.89 23.8K
14:07 31.90 31.90 31.89 31.89 16.9K
14:08 31.89 31.89 31.87 31.88 19.0K
14:09 31.87 31.89 31.87 31.89 13.4K
14:10 31.90 31.90 31.89 31.89 26.5K
14:11 31.90 31.92 31.89 31.92 43.9K
14:12 31.91 31.92 31.91 31.92 127.5K
14:13 31.93 31.93 31.93 31.93 13.5K
14:14 31.93 31.93 31.90 31.90 19.5K
14:15 31.89 31.91 31.89 31.91 27.4K
14:16 31.91 31.91 31.90 31.91 10.5K
14:17 31.91 31.91 31.91 31.91 5.4K
14:18 31.91 31.91 31.90 31.91 12.3K
14:19 31.91 31.92 31.91 31.91 20.4K
14:20 31.91 31.92 31.91 31.91 16.2K
14:21 31.91 31.91 31.89 31.89 18.9K
14:22 31.90 31.91 31.90 31.91 19.5K
14:23 31.91 31.91 31.91 31.91 4.3K
14:24 31.91 31.91 31.90 31.90 21.9K
14:25 31.90 31.91 31.90 31.90 7.2K
14:26 31.90 31.90 31.90 31.90 2.9K
14:27 31.90 31.91 31.90 31.91 31.2K
14:28 31.91 31.91 31.89 31.89 15.5K
14:29 31.89 31.91 31.89 31.91 31.7K
14:30 31.91 31.91 31.91 31.91 23.9K
14:31 31.90 31.91 31.90 31.91 4.8K
14:32 31.90 31.91 31.90 31.90 20.7K
14:33 31.91 31.91 31.91 31.91 6.2K
14:34 31.91 31.92 31.91 31.92 41.5K
14:35 31.92 31.92 31.90 31.90 12.9K
14:36 31.91 31.91 31.91 31.91 4.2K
14:37 31.91 31.91 31.89 31.89 29.1K
14:38 31.88 31.90 31.88 31.90 49.8K
14:39 31.91 31.94 31.91 31.92 46.6K
14:40 31.93 31.94 31.92 31.93 23.7K
14:41 31.93 31.93 31.93 31.93 6.0K
14:42 31.93 31.93 31.92 31.93 17.6K
14:43 31.93 31.94 31.92 31.94 34.4K
14:44 31.94 31.94 31.94 31.94 9.3K
14:45 31.94 31.94 31.93 31.93 17.9K
14:46 31.91 31.92 31.91 31.92 6.2K
14:47 31.91 31.91 31.90 31.90 17.6K
14:48 31.90 31.91 31.90 31.91 31.2K
14:49 31.92 31.92 31.91 31.92 10.3K
14:50 31.92 31.92 31.90 31.90 26.6K
14:51 31.91 31.93 31.91 31.93 9.6K
14:52 31.92 31.92 31.90 31.90 12.1K
14:53 31.90 31.91 31.88 31.88 64.2K
14:54 31.90 31.91 31.89 31.89 17.2K
14:55 31.91 31.93 31.91 31.93 40.9K
14:56 31.93 31.95 31.93 31.94 43.3K
14:57 31.94 31.95 31.94 31.95 23.5K
14:58 31.95 31.95 31.94 31.94 11.0K
14:59 31.94 31.94 31.93 31.94 6.5K
15:00 31.94 31.94 31.93 31.94 7.1K
15:01 31.93 31.93 31.90 31.91 51.5K
15:02 31.92 31.92 31.89 31.91 33.7K
15:03 31.91 31.91 31.90 31.90 19.7K
15:04 31.91 31.92 31.90 31.91 20.3K
15:05 31.91 31.92 31.91 31.91 59.0K
15:06 31.91 31.93 31.91 31.93 17.8K
15:07 31.93 31.93 31.92 31.93 5.3K
15:08 31.93 31.95 31.93 31.95 55.3K
15:09 31.95 31.96 31.95 31.95 151.9K
15:10 31.95 31.95 31.94 31.95 66.6K
15:11 31.95 31.95 31.94 31.95 4.7K
15:12 31.95 31.95 31.94 31.94 22.0K
15:13 31.96 31.96 31.95 31.96 28.1K
15:14 31.96 31.96 31.94 31.94 25.6K
15:15 31.94 31.94 31.94 31.94 7.3K
15:16 31.94 31.94 31.93 31.94 18.5K
15:17 31.94 31.94 31.94 31.94 15.1K
15:18 31.94 31.94 31.94 31.94 35.1K
15:19 31.94 31.95 31.94 31.95 56.3K
15:20 31.95 31.95 31.93 31.95 35.8K
15:21 31.95 31.95 31.93 31.93 89.9K
15:22 31.92 31.93 31.92 31.92 36.8K
15:23 31.92 31.92 31.89 31.89 15.3K
15:24 31.89 31.90 31.89 31.90 62.9K
15:25 31.89 31.89 31.87 31.87 39.8K
15:26 31.88 31.89 31.88 31.89 72.3K
15:27 31.89 31.89 31.89 31.89 28.6K
15:28 31.89 31.89 31.88 31.89 7.9K
15:29 31.89 31.89 31.89 31.89 19.1K
15:30 31.89 31.89 31.87 31.87 19.1K
15:31 31.87 31.88 31.86 31.88 58.5K
15:32 31.88 31.90 31.88 31.90 47.0K
15:33 31.90 31.90 31.90 31.90 20.2K
15:34 31.90 31.91 31.88 31.91 57.5K
15:35 31.91 31.92 31.91 31.91 26.7K
15:36 31.91 31.91 31.90 31.91 69.0K
15:37 31.92 31.93 31.92 31.93 44.8K
15:38 31.93 31.95 31.93 31.95 30.8K
15:39 31.95 31.95 31.95 31.95 7.4K
15:40 31.93 31.93 31.91 31.91 41.4K
15:41 31.91 31.91 31.90 31.90 379.8K
15:42 31.90 31.90 31.88 31.89 80.7K
15:43 31.89 31.89 31.89 31.89 83.4K
15:44 31.90 31.90 31.88 31.90 32.7K
15:45 31.90 31.90 31.89 31.89 21.8K
15:46 31.88 31.91 31.88 31.91 59.7K
15:47 31.91 31.91 31.91 31.91 22.1K
15:48 31.90 31.90 31.90 31.90 42.1K
15:49 31.90 31.90 31.90 31.90 23.2K
15:50 31.90 31.90 31.89 31.89 23.3K
15:51 31.90 31.94 31.90 31.93 253.5K
15:52 31.94 31.94 31.93 31.94 133.3K
15:53 31.94 31.94 31.93 31.94 88.4K
15:54 31.94 31.94 31.93 31.93 56.9K
15:55 31.91 31.91 31.89 31.89 214.7K
15:56 31.89 31.89 31.89 31.89 270.0K
15:57 31.89 31.90 31.89 31.90 129.5K
15:58 31.90 31.90 31.89 31.89 184.8K
15:59 31.89 31.91 31.89 31.91 124.5K
16:00 31.91 32.20 31.87 31.89 3,720.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし