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 32.20 31.89 31.96 166.7K
09:32 31.96 32.02 31.96 32.02 59.6K
09:33 31.98 31.99 31.96 31.98 31.8K
09:34 31.98 32.01 31.97 31.97 30.6K
09:35 31.97 32.01 31.97 32.01 28.5K
09:36 32.02 32.04 31.99 31.99 23.0K
09:37 32.00 32.01 31.96 31.96 14.5K
09:38 31.96 31.97 31.96 31.96 12.1K
09:39 31.97 31.97 31.96 31.96 11.8K
09:40 31.97 32.00 31.97 32.00 26.8K
09:41 32.01 32.01 32.00 32.00 25.8K
09:42 32.00 32.03 32.00 32.03 7.9K
09:43 32.04 32.04 32.03 32.03 8.8K
09:44 32.03 32.05 32.00 32.00 22.4K
09:45 32.03 32.03 32.01 32.01 19.6K
09:46 32.01 32.02 32.00 32.02 30.1K
09:47 32.03 32.03 32.01 32.01 26.5K
09:48 32.00 32.01 31.99 32.01 25.2K
09:49 32.01 32.03 32.01 32.03 10.4K
09:50 32.02 32.03 32.02 32.02 6.3K
09:51 32.03 32.03 32.02 32.03 19.9K
09:52 32.02 32.03 32.02 32.02 39.0K
09:53 32.02 32.06 32.02 32.06 45.3K
09:54 32.06 32.09 32.06 32.07 32.9K
09:55 32.06 32.09 32.06 32.09 89.4K
09:56 32.10 32.10 32.10 32.10 26.5K
09:57 32.09 32.09 32.07 32.07 19.9K
09:58 32.07 32.11 32.07 32.11 40.7K
09:59 32.10 32.10 32.08 32.08 16.6K
10:00 32.07 32.09 32.07 32.09 17.4K
10:01 32.10 32.11 32.08 32.08 23.4K
10:02 32.06 32.08 32.06 32.08 24.4K
10:03 32.08 32.08 32.07 32.07 19.6K
10:04 32.07 32.09 32.06 32.09 23.8K
10:05 32.08 32.08 32.08 32.08 8.9K
10:06 32.08 32.10 32.08 32.09 28.3K
10:07 32.09 32.10 32.09 32.10 21.9K
10:08 32.10 32.13 32.10 32.13 11.7K
10:09 32.12 32.13 32.12 32.13 16.3K
10:10 32.13 32.13 32.11 32.11 15.6K
10:11 32.11 32.12 32.11 32.12 22.4K
10:12 32.11 32.12 32.11 32.12 76.0K
10:13 32.13 32.13 32.12 32.13 15.4K
10:14 32.13 32.13 32.09 32.09 26.0K
10:15 32.09 32.10 32.09 32.09 9.3K
10:16 32.10 32.10 32.10 32.10 6.3K
10:17 32.10 32.10 32.10 32.10 7.4K
10:18 32.09 32.09 32.08 32.08 11.2K
10:19 32.08 32.10 32.07 32.10 20.6K
10:20 32.10 32.12 32.10 32.12 7.3K
10:21 32.12 32.12 32.10 32.11 20.0K
10:22 32.11 32.11 32.10 32.11 18.4K
10:23 32.11 32.14 32.11 32.12 25.6K
10:24 32.11 32.15 32.11 32.14 16.8K
10:25 32.14 32.14 32.12 32.12 10.6K
10:26 32.12 32.12 32.11 32.11 10.0K
10:27 32.11 32.11 32.09 32.09 9.8K
10:28 32.09 32.11 32.09 32.10 19.3K
10:29 32.10 32.11 32.10 32.10 4.8K
10:30 32.09 32.11 32.09 32.11 20.4K
10:31 32.11 32.11 32.10 32.11 13.1K
10:32 32.11 32.13 32.11 32.13 18.0K
10:33 32.13 32.13 32.12 32.13 7.0K
10:34 32.13 32.13 32.12 32.13 14.3K
10:35 32.13 32.13 32.12 32.13 8.2K
10:36 32.12 32.13 32.11 32.11 29.0K
10:37 32.11 32.12 32.10 32.12 11.7K
10:38 32.12 32.12 32.11 32.12 30.3K
10:39 32.12 32.12 32.12 32.12 10.1K
10:40 32.12 32.12 32.11 32.11 1.9K
10:41 32.11 32.12 32.11 32.12 20.2K
10:42 32.12 32.12 32.11 32.11 8.9K
10:43 32.11 32.13 32.11 32.13 24.2K
10:44 32.14 32.14 32.13 32.13 7.3K
10:45 32.13 32.13 32.12 32.13 5.5K
10:46 32.13 32.13 32.11 32.11 17.9K
10:47 32.12 32.12 32.11 32.12 65.1K
10:48 32.12 32.12 32.11 32.11 8.7K
10:49 32.11 32.13 32.11 32.13 35.4K
10:50 32.13 32.13 32.11 32.12 3.4K
10:51 32.12 32.12 32.08 32.09 23.6K
10:52 32.09 32.09 32.07 32.08 9.3K
10:53 32.08 32.08 32.06 32.06 6.1K
10:54 32.06 32.06 32.05 32.05 10.9K
10:55 32.06 32.06 32.05 32.06 24.4K
10:56 32.06 32.06 32.05 32.06 7.2K
10:57 32.06 32.08 32.06 32.08 15.2K
10:58 32.08 32.08 32.07 32.07 7.5K
10:59 32.07 32.09 32.07 32.09 19.6K
11:00 32.03 32.04 32.02 32.02 134.0K
11:01 32.03 32.03 32.01 32.03 32.4K
11:02 32.03 32.03 32.03 32.03 35.1K
11:03 32.03 32.06 32.03 32.04 64.9K
11:04 32.04 32.04 32.03 32.03 5.0K
11:05 32.02 32.02 32.00 32.01 11.7K
11:06 32.01 32.01 32.01 32.01 10.2K
11:07 32.01 32.01 32.00 32.00 23.0K
11:08 32.00 32.00 32.00 32.00 9.8K
11:09 32.00 32.01 32.00 32.01 10.8K
11:10 32.01 32.01 32.00 32.00 15.7K
11:11 31.99 32.00 31.99 32.00 17.5K
11:12 32.00 32.00 31.99 31.99 9.1K
11:13 31.99 31.99 31.99 31.99 8.1K
11:14 31.99 31.99 31.99 31.99 8.6K
11:15 31.99 32.03 31.99 32.02 256.0K
11:16 32.03 32.03 32.02 32.02 16.3K
11:17 32.02 32.06 32.02 32.06 15.8K
11:18 32.06 32.06 32.05 32.06 12.8K
11:19 32.06 32.06 32.05 32.05 14.3K
11:20 32.06 32.06 32.05 32.05 7.1K
11:21 32.05 32.05 32.04 32.05 5.5K
11:22 32.05 32.05 32.05 32.05 10.3K
11:23 32.05 32.06 32.05 32.05 15.6K
11:24 32.05 32.05 32.05 32.05 25.9K
11:25 32.05 32.05 32.04 32.04 40.1K
11:26 32.04 32.05 32.04 32.05 11.9K
11:27 32.05 32.06 32.05 32.06 13.6K
11:28 32.06 32.06 32.06 32.06 23.8K
11:29 32.07 32.07 32.07 32.07 38.9K
11:30 32.05 32.06 32.05 32.06 91.1K
11:31 32.06 32.06 32.06 32.06 18.6K
11:32 32.06 32.07 32.06 32.06 11.9K
11:33 32.06 32.06 32.04 32.05 16.4K
11:34 32.06 32.06 32.05 32.05 9.4K
11:35 32.06 32.06 32.06 32.06 3.4K
11:36 32.06 32.06 32.06 32.06 9.3K
11:37 32.05 32.05 32.04 32.04 16.4K
11:38 32.04 32.05 32.04 32.05 3.6K
11:39 32.05 32.05 32.02 32.03 24.8K
11:40 32.03 32.04 32.03 32.03 18.1K
11:41 32.03 32.04 32.03 32.04 1.9K
11:42 32.03 32.03 32.02 32.02 15.0K
11:43 32.03 32.03 32.01 32.01 19.8K
11:44 32.01 32.01 31.99 32.00 7.0K
11:45 32.00 32.00 31.99 32.00 11.1K
11:46 32.00 32.00 31.98 31.99 4.6K
11:47 31.99 32.01 31.99 32.01 18.4K
11:48 32.00 32.01 32.00 32.00 12.8K
11:49 32.00 32.00 32.00 32.00 6.1K
11:50 31.99 32.00 31.99 32.00 8.1K
11:51 32.00 32.00 31.99 31.99 15.5K
11:52 31.99 32.00 31.99 32.00 13.9K
11:53 32.00 32.00 32.00 32.00 4.3K
11:54 32.00 32.01 32.00 32.01 5.6K
11:55 32.00 32.01 32.00 32.01 32.7K
11:56 32.01 32.01 32.01 32.01 7.6K
11:57 32.00 32.00 31.98 31.99 13.4K
11:58 31.99 31.99 31.97 31.97 20.1K
11:59 31.96 31.97 31.96 31.96 207.0K
12:00 31.97 31.98 31.97 31.97 14.8K
12:01 31.97 31.97 31.97 31.97 5.2K
12:02 31.97 31.98 31.97 31.98 6.8K
12:03 31.98 31.98 31.98 31.98 2.9K
12:04 31.98 31.99 31.98 31.99 5.5K
12:05 31.99 32.00 31.99 32.00 14.3K
12:06 32.00 32.00 31.99 32.00 9.5K
12:07 31.99 31.99 31.98 31.99 7.7K
12:08 31.99 32.03 31.99 32.03 12.1K
12:09 32.03 32.03 32.02 32.03 22.9K
12:10 32.03 32.03 32.03 32.03 4.2K
12:11 32.02 32.04 32.02 32.04 114.8K
12:12 32.04 32.05 32.04 32.05 10.6K
12:13 32.05 32.05 32.05 32.05 3.3K
12:14 32.05 32.05 32.04 32.05 4.4K
12:15 32.05 32.05 32.04 32.05 12.6K
12:16 32.05 32.05 32.05 32.05 8.3K
12:17 32.05 32.06 32.05 32.06 10.7K
12:18 32.07 32.09 32.07 32.09 13.9K
12:19 32.09 32.09 32.09 32.09 2.4K
12:20 32.09 32.09 32.08 32.09 23.5K
12:21 32.08 32.09 32.07 32.08 25.7K
12:22 32.08 32.08 32.08 32.08 9.8K
12:23 32.08 32.08 32.07 32.07 6.7K
12:24 32.08 32.09 32.08 32.09 6.8K
12:25 32.09 32.09 32.09 32.09 2.6K
12:26 32.09 32.09 32.09 32.09 21.8K
12:27 32.10 32.10 32.09 32.09 3.8K
12:28 32.10 32.11 32.10 32.11 22.1K
12:29 32.11 32.12 32.11 32.12 9.0K
12:30 32.11 32.11 32.10 32.10 37.8K
12:31 32.10 32.11 32.10 32.11 138.9K
12:32 32.09 32.09 32.08 32.08 11.1K
12:33 32.09 32.09 32.09 32.09 8.5K
12:34 32.09 32.09 32.09 32.09 6.6K
12:35 32.09 32.09 32.07 32.07 24.1K
12:36 32.08 32.08 32.06 32.07 40.4K
12:37 32.08 32.09 32.07 32.09 27.9K
12:38 32.10 32.10 32.09 32.09 15.5K
12:39 32.09 32.09 32.09 32.09 9.9K
12:40 32.09 32.10 32.09 32.10 13.9K
12:41 32.09 32.10 32.09 32.10 4.8K
12:42 32.10 32.11 32.10 32.11 25.2K
12:43 32.11 32.12 32.11 32.12 15.5K
12:44 32.12 32.13 32.12 32.13 5.6K
12:45 32.13 32.13 32.11 32.11 16.7K
12:46 32.11 32.12 32.11 32.12 1.4K
12:47 32.12 32.12 32.12 32.12 19.7K
12:48 32.11 32.11 32.10 32.10 17.0K
12:49 32.10 32.12 32.10 32.12 15.0K
12:50 32.11 32.12 32.11 32.12 3.3K
12:51 32.12 32.12 32.12 32.12 4.3K
12:52 32.12 32.12 32.08 32.09 135.7K
12:53 32.09 32.09 32.09 32.09 1.6K
12:54 32.09 32.10 32.08 32.10 39.3K
12:55 32.10 32.10 32.10 32.10 3.9K
12:56 32.10 32.10 32.09 32.09 7.5K
12:57 32.10 32.10 32.08 32.08 6.1K
12:58 32.10 32.11 32.10 32.11 16.8K
12:59 32.11 32.12 32.11 32.12 5.3K
13:00 32.12 32.12 32.12 32.12 3.8K
13:01 32.12 32.13 32.12 32.13 12.1K
13:02 32.13 32.13 32.12 32.12 20.2K
13:03 32.12 32.13 32.11 32.11 35.2K
13:04 32.11 32.11 32.11 32.11 16.0K
13:05 32.12 32.12 32.12 32.12 7.0K
13:06 32.12 32.12 32.12 32.12 1.7K
13:07 32.12 32.12 32.12 32.12 1.5K
13:08 32.13 32.13 32.12 32.12 17.5K
13:09 32.13 32.13 32.12 32.12 8.5K
13:10 32.13 32.13 32.13 32.13 30.1K
13:11 32.13 32.14 32.13 32.13 15.7K
13:12 32.13 32.13 32.13 32.13 7.7K
13:13 32.13 32.13 32.13 32.13 5.3K
13:14 32.13 32.13 32.13 32.13 5.0K
13:15 32.14 32.14 32.14 32.14 14.8K
13:16 32.14 32.14 32.14 32.14 6.8K
13:17 32.14 32.14 32.14 32.14 24.7K
13:18 32.15 32.15 32.13 32.14 5.7K
13:19 32.14 32.14 32.14 32.14 7.5K
13:20 32.14 32.14 32.14 32.14 1.2K
13:21 32.14 32.15 32.14 32.15 19.5K
13:22 32.15 32.15 32.15 32.15 11.5K
13:23 32.15 32.15 32.15 32.15 9.8K
13:24 32.15 32.16 32.15 32.16 20.6K
13:25 32.16 32.18 32.16 32.17 126.1K
13:26 32.16 32.16 32.16 32.16 10.3K
13:27 32.16 32.16 32.16 32.16 2.0K
13:28 32.16 32.16 32.16 32.16 3.9K
13:29 32.16 32.16 32.16 32.16 2.7K
13:30 32.16 32.16 32.16 32.16 6.3K
13:31 32.16 32.16 32.15 32.16 3.7K
13:32 32.15 32.15 32.14 32.15 12.0K
13:33 32.15 32.15 32.14 32.15 2.7K
13:34 32.14 32.14 32.12 32.12 16.0K
13:35 32.12 32.14 32.12 32.14 13.8K
13:36 32.14 32.15 32.14 32.15 10.5K
13:37 32.15 32.16 32.15 32.15 18.2K
13:38 32.16 32.16 32.16 32.16 6.1K
13:39 32.16 32.16 32.15 32.16 14.4K
13:40 32.16 32.16 32.15 32.16 21.7K
13:41 32.16 32.18 32.16 32.18 34.3K
13:42 32.17 32.17 32.17 32.17 24.2K
13:43 32.17 32.18 32.17 32.18 15.7K
13:44 32.17 32.18 32.17 32.18 10.4K
13:45 32.18 32.18 32.17 32.17 8.5K
13:46 32.18 32.18 32.18 32.18 6.6K
13:47 32.18 32.18 32.17 32.18 4.1K
13:48 32.18 32.18 32.17 32.17 7.1K
13:49 32.18 32.18 32.18 32.18 6.3K
13:50 32.18 32.18 32.17 32.18 17.7K
13:51 32.18 32.18 32.18 32.18 4.3K
13:52 32.18 32.18 32.18 32.18 7.5K
13:53 32.18 32.18 32.18 32.18 6.5K
13:54 32.18 32.18 32.17 32.18 50.9K
13:55 32.18 32.19 32.18 32.19 10.3K
13:56 32.18 32.19 32.17 32.19 14.2K
13:57 32.19 32.19 32.18 32.19 6.1K
13:58 32.19 32.19 32.19 32.19 3.7K
13:59 32.19 32.19 32.19 32.19 3.8K
14:00 32.18 32.19 32.18 32.18 6.2K
14:01 32.19 32.19 32.17 32.17 18.7K
14:02 32.17 32.17 32.15 32.15 46.2K
14:03 32.14 32.14 32.13 32.13 23.4K
14:04 32.13 32.13 32.12 32.12 2.5K
14:05 32.12 32.12 32.12 32.12 8.6K
14:06 32.12 32.12 32.12 32.12 16.1K
14:07 32.12 32.13 32.12 32.13 16.1K
14:08 32.12 32.12 32.12 32.12 170.1K
14:09 32.12 32.13 32.12 32.13 7.8K
14:10 32.13 32.13 32.13 32.13 16.4K
14:11 32.13 32.16 32.13 32.16 36.1K
14:12 32.16 32.16 32.15 32.15 4.6K
14:13 32.15 32.15 32.15 32.15 2.8K
14:14 32.14 32.14 32.14 32.14 6.1K
14:15 32.14 32.14 32.13 32.13 3.2K
14:16 32.14 32.14 32.13 32.13 6.2K
14:17 32.13 32.14 32.13 32.14 21.4K
14:18 32.14 32.14 32.13 32.13 3.3K
14:19 32.14 32.14 32.14 32.14 34.6K
14:20 32.14 32.15 32.14 32.15 19.7K
14:21 32.15 32.15 32.13 32.13 7.1K
14:22 32.14 32.14 32.14 32.14 20.6K
14:23 32.14 32.14 32.13 32.14 26.4K
14:24 32.14 32.14 32.13 32.14 15.3K
14:25 32.14 32.14 32.14 32.14 2.7K
14:26 32.14 32.14 32.14 32.14 42.6K
14:27 32.14 32.14 32.13 32.13 64.8K
14:28 32.12 32.12 32.10 32.11 64.1K
14:29 32.10 32.11 32.10 32.10 18.6K
14:30 32.10 32.10 32.09 32.09 7.9K
14:31 32.10 32.10 32.08 32.08 10.9K
14:32 32.09 32.10 32.09 32.10 19.0K
14:33 32.11 32.11 32.10 32.11 22.1K
14:34 32.11 32.11 32.10 32.10 4.4K
14:35 32.11 32.12 32.11 32.12 17.5K
14:36 32.11 32.11 32.11 32.11 11.1K
14:37 32.11 32.11 32.10 32.10 3.0K
14:38 32.10 32.11 32.10 32.11 2.3K
14:39 32.10 32.11 32.10 32.11 4.3K
14:40 32.11 32.11 32.10 32.10 9.5K
14:41 32.10 32.12 32.10 32.12 20.6K
14:42 32.12 32.13 32.12 32.13 14.4K
14:43 32.13 32.13 32.12 32.12 8.5K
14:44 32.12 32.12 32.11 32.12 4.5K
14:45 32.12 32.12 32.10 32.11 13.1K
14:46 32.10 32.11 32.10 32.11 4.7K
14:47 32.11 32.11 32.10 32.10 65.1K
14:48 32.10 32.11 32.09 32.11 22.1K
14:49 32.11 32.11 32.11 32.11 16.4K
14:50 32.12 32.12 32.10 32.11 11.1K
14:51 32.11 32.11 32.10 32.10 5.6K
14:52 32.10 32.11 32.09 32.11 26.9K
14:53 32.10 32.12 32.10 32.10 34.7K
14:54 32.09 32.10 32.09 32.10 17.6K
14:55 32.10 32.10 32.09 32.10 13.9K
14:56 32.10 32.10 32.09 32.09 8.4K
14:57 32.09 32.09 32.06 32.06 29.0K
14:58 32.06 32.08 32.06 32.07 32.9K
14:59 32.06 32.06 32.05 32.05 9.2K
15:00 32.04 32.05 32.03 32.05 25.3K
15:01 32.05 32.06 32.04 32.04 36.5K
15:02 32.03 32.04 32.03 32.04 13.3K
15:03 32.04 32.04 32.01 32.02 33.9K
15:04 32.02 32.02 32.02 32.02 33.3K
15:05 32.00 32.01 31.99 31.99 19.0K
15:06 31.99 32.00 31.99 32.00 34.2K
15:07 31.99 31.99 31.98 31.98 16.5K
15:08 31.97 31.99 31.97 31.98 26.8K
15:09 31.98 31.99 31.98 31.99 28.0K
15:10 31.99 32.00 31.99 32.00 4.8K
15:11 32.00 32.00 32.00 32.00 5.4K
15:12 32.00 32.01 32.00 32.00 40.7K
15:13 32.00 32.01 32.00 32.01 11.9K
15:14 32.01 32.02 32.01 32.01 15.6K
15:15 32.02 32.02 32.01 32.02 12.0K
15:16 32.03 32.04 32.02 32.03 15.3K
15:17 32.03 32.03 32.02 32.02 27.3K
15:18 32.03 32.04 32.03 32.03 44.2K
15:19 32.04 32.04 32.04 32.04 8.9K
15:20 32.03 32.05 32.03 32.05 28.8K
15:21 32.06 32.07 32.06 32.07 23.5K
15:22 32.07 32.07 32.07 32.07 7.2K
15:23 32.07 32.07 32.06 32.06 18.0K
15:24 32.06 32.09 32.06 32.09 31.2K
15:25 32.09 32.10 32.09 32.10 21.7K
15:26 32.10 32.10 32.09 32.09 20.2K
15:27 32.09 32.09 32.07 32.07 19.1K
15:28 32.08 32.08 32.08 32.08 49.4K
15:29 32.08 32.08 32.08 32.08 7.5K
15:30 32.08 32.08 32.08 32.08 23.5K
15:31 32.08 32.08 32.06 32.06 46.5K
15:32 32.06 32.07 32.06 32.07 18.9K
15:33 32.07 32.07 32.07 32.07 28.3K
15:34 32.07 32.09 32.07 32.09 19.2K
15:35 32.09 32.09 32.07 32.07 18.1K
15:36 32.08 32.08 32.07 32.08 29.7K
15:37 32.07 32.09 32.07 32.09 49.0K
15:38 32.09 32.09 32.09 32.09 5.6K
15:39 32.09 32.09 32.09 32.09 11.0K
15:40 32.10 32.10 32.08 32.08 56.1K
15:41 32.08 32.10 32.08 32.10 30.9K
15:42 32.10 32.10 32.09 32.09 62.6K
15:43 32.09 32.09 32.07 32.07 21.8K
15:44 32.07 32.08 32.07 32.08 59.2K
15:45 32.08 32.09 32.08 32.09 47.0K
15:46 32.08 32.08 32.07 32.08 25.5K
15:47 32.07 32.09 32.07 32.09 38.1K
15:48 32.08 32.09 32.08 32.09 40.9K
15:49 32.10 32.10 32.09 32.09 52.5K
15:50 32.09 32.09 32.08 32.08 12.6K
15:51 32.08 32.09 32.08 32.09 161.8K
15:52 32.10 32.10 32.10 32.10 141.7K
15:53 32.10 32.10 32.10 32.10 45.8K
15:54 32.09 32.10 32.09 32.10 132.5K
15:55 32.10 32.13 32.09 32.13 202.0K
15:56 32.13 32.14 32.12 32.13 194.6K
15:57 32.13 32.14 32.11 32.11 247.7K
15:58 32.12 32.13 32.11 32.12 327.2K
15:59 32.12 32.13 32.12 32.12 265.6K
16:00 32.12 32.28 32.09 32.14 3,157.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし