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 33.36 33.49 32.97 33.09 1,744.0K
09:32 33.12 33.13 33.07 33.08 40.9K
09:33 33.06 33.11 33.00 33.07 42.3K
09:34 33.12 33.15 33.12 33.15 43.4K
09:35 33.18 33.19 33.14 33.14 39.9K
09:36 33.12 33.14 33.01 33.01 23.0K
09:37 33.00 33.04 33.00 33.02 19.9K
09:38 33.00 33.03 33.00 33.03 16.5K
09:39 33.03 33.03 32.98 33.00 66.7K
09:40 33.01 33.01 32.95 32.95 16.6K
09:41 32.94 32.97 32.93 32.97 30.6K
09:42 32.98 32.99 32.95 32.95 17.8K
09:43 32.95 32.98 32.94 32.94 13.6K
09:44 32.91 32.95 32.91 32.95 30.8K
09:45 32.90 32.92 32.90 32.92 20.4K
09:46 32.93 32.93 32.93 32.93 15.4K
09:47 32.94 32.94 32.92 32.92 13.6K
09:48 32.93 32.95 32.92 32.95 21.2K
09:49 32.96 32.97 32.92 32.92 46.2K
09:50 32.89 32.90 32.89 32.89 40.1K
09:51 32.85 32.86 32.85 32.85 13.2K
09:52 32.85 32.89 32.85 32.89 16.4K
09:53 32.89 32.89 32.83 32.83 22.9K
09:54 32.81 32.83 32.81 32.83 12.3K
09:55 32.83 32.83 32.80 32.80 19.0K
09:56 32.82 32.82 32.78 32.78 12.2K
09:57 32.78 32.80 32.78 32.80 17.4K
09:58 32.81 32.81 32.79 32.79 12.0K
09:59 32.78 32.79 32.77 32.78 162.7K
10:00 32.78 32.78 32.77 32.77 33.3K
10:01 32.77 32.77 32.73 32.73 14.3K
10:02 32.75 32.76 32.75 32.75 25.8K
10:03 32.77 32.78 32.77 32.77 22.7K
10:04 32.77 32.80 32.77 32.79 19.4K
10:05 32.79 32.79 32.77 32.79 54.1K
10:06 32.79 32.81 32.79 32.80 17.4K
10:07 32.77 32.77 32.76 32.76 25.2K
10:08 32.75 32.75 32.73 32.74 13.8K
10:09 32.75 32.79 32.75 32.78 25.7K
10:10 32.78 32.79 32.78 32.78 19.0K
10:11 32.78 32.83 32.78 32.81 14.4K
10:12 32.82 32.82 32.81 32.81 9.8K
10:13 32.81 32.82 32.79 32.80 20.6K
10:14 32.80 32.80 32.77 32.77 10.9K
10:15 32.77 32.81 32.77 32.81 10.2K
10:16 32.81 32.81 32.78 32.79 11.7K
10:17 32.79 32.79 32.76 32.77 14.4K
10:18 32.77 32.79 32.77 32.79 11.9K
10:19 32.81 32.81 32.79 32.79 12.5K
10:20 32.79 32.81 32.79 32.81 8.7K
10:21 32.81 32.82 32.79 32.82 25.4K
10:22 32.82 32.82 32.82 32.82 17.7K
10:23 32.82 32.86 32.82 32.86 21.5K
10:24 32.86 32.87 32.85 32.85 18.7K
10:25 32.85 32.86 32.84 32.85 11.2K
10:26 32.85 32.88 32.85 32.88 23.7K
10:27 32.88 32.92 32.88 32.92 53.9K
10:28 32.92 32.92 32.92 32.92 8.6K
10:29 32.93 32.94 32.93 32.94 13.9K
10:30 32.94 32.94 32.93 32.93 8.7K
10:31 32.93 32.94 32.93 32.93 23.3K
10:32 32.92 32.93 32.92 32.92 14.9K
10:33 32.92 32.92 32.92 32.92 8.7K
10:34 32.93 32.93 32.92 32.92 17.3K
10:35 32.92 32.92 32.89 32.89 12.3K
10:36 32.90 32.90 32.88 32.88 10.9K
10:37 32.88 32.89 32.87 32.87 11.5K
10:38 32.86 32.87 32.86 32.87 20.4K
10:39 32.87 32.88 32.87 32.87 22.0K
10:40 32.87 32.87 32.86 32.87 11.8K
10:41 32.87 32.87 32.85 32.87 17.9K
10:42 32.88 32.89 32.88 32.89 16.6K
10:43 32.89 32.90 32.88 32.90 11.6K
10:44 32.91 32.94 32.91 32.94 13.2K
10:45 32.94 32.95 32.93 32.95 15.5K
10:46 32.95 32.96 32.95 32.96 12.9K
10:47 32.95 32.95 32.94 32.94 9.8K
10:48 32.95 32.96 32.94 32.96 17.6K
10:49 32.96 32.96 32.95 32.95 11.4K
10:50 32.95 32.96 32.94 32.94 12.5K
10:51 32.95 32.95 32.95 32.95 7.4K
10:52 32.95 32.96 32.94 32.96 9.8K
10:53 32.97 32.98 32.97 32.97 15.9K
10:54 32.97 32.99 32.97 32.99 15.3K
10:55 32.98 32.99 32.98 32.99 16.4K
10:56 32.99 32.99 32.97 32.98 12.8K
10:57 32.99 32.99 32.98 32.99 8.2K
10:58 32.99 32.99 32.94 32.95 19.0K
10:59 32.95 32.95 32.94 32.94 12.5K
11:00 32.94 32.94 32.91 32.91 20.4K
11:01 32.91 32.93 32.91 32.92 27.5K
11:02 32.92 32.92 32.89 32.89 17.2K
11:03 32.89 32.92 32.89 32.91 26.7K
11:04 32.91 32.92 32.91 32.92 3.8K
11:05 32.93 32.93 32.91 32.91 16.5K
11:06 32.91 32.92 32.90 32.91 15.0K
11:07 32.90 32.91 32.89 32.89 43.2K
11:08 32.89 32.90 32.88 32.88 15.5K
11:09 32.88 32.89 32.88 32.88 7.5K
11:10 32.89 32.91 32.89 32.91 29.1K
11:11 32.91 32.91 32.89 32.89 12.6K
11:12 32.88 32.88 32.85 32.85 25.8K
11:13 32.84 32.85 32.84 32.84 11.5K
11:14 32.84 32.84 32.83 32.84 10.3K
11:15 32.85 32.85 32.84 32.84 16.1K
11:16 32.83 32.83 32.83 32.83 7.3K
11:17 32.83 32.85 32.83 32.84 22.3K
11:18 32.85 32.85 32.83 32.85 28.3K
11:19 32.85 32.85 32.84 32.84 8.5K
11:20 32.82 32.84 32.82 32.84 11.3K
11:21 32.83 32.83 32.82 32.82 35.9K
11:22 32.81 32.81 32.80 32.80 10.4K
11:23 32.81 32.83 32.81 32.82 52.3K
11:24 32.82 32.82 32.81 32.81 6.0K
11:25 32.80 32.80 32.80 32.80 15.3K
11:26 32.80 32.83 32.80 32.83 28.8K
11:27 32.83 32.83 32.81 32.81 8.7K
11:28 32.81 32.81 32.79 32.79 14.3K
11:29 32.79 32.79 32.77 32.77 25.5K
11:30 32.77 32.78 32.76 32.78 44.2K
11:31 32.78 32.79 32.77 32.79 22.0K
11:32 32.79 32.82 32.79 32.82 16.6K
11:33 32.82 32.82 32.80 32.80 21.0K
11:34 32.80 32.81 32.80 32.80 18.2K
11:35 32.79 32.80 32.79 32.79 25.3K
11:36 32.79 32.80 32.78 32.79 24.4K
11:37 32.78 32.79 32.78 32.79 28.0K
11:38 32.78 32.80 32.78 32.79 18.0K
11:39 32.80 32.80 32.79 32.79 15.0K
11:40 32.80 32.81 32.80 32.80 32.2K
11:41 32.81 32.81 32.81 32.81 6.0K
11:42 32.81 32.81 32.81 32.81 7.2K
11:43 32.80 32.81 32.80 32.81 34.3K
11:44 32.81 32.81 32.80 32.80 16.2K
11:45 32.80 32.80 32.79 32.79 5.6K
11:46 32.79 32.83 32.79 32.83 28.9K
11:47 32.82 32.83 32.82 32.82 5.0K
11:48 32.83 32.83 32.81 32.81 26.0K
11:49 32.81 32.81 32.80 32.80 11.3K
11:50 32.80 32.82 32.80 32.82 20.7K
11:51 32.82 32.82 32.81 32.82 5.9K
11:52 32.82 32.82 32.81 32.82 6.5K
11:53 32.82 32.82 32.80 32.80 11.3K
11:54 32.80 32.80 32.79 32.79 23.6K
11:55 32.80 32.80 32.78 32.78 8.2K
11:56 32.79 32.79 32.78 32.78 33.3K
11:57 32.78 32.79 32.78 32.79 18.0K
11:58 32.78 32.79 32.77 32.77 14.3K
11:59 32.77 32.78 32.77 32.78 16.9K
12:00 32.78 32.79 32.78 32.79 31.5K
12:01 32.79 32.79 32.77 32.77 17.6K
12:02 32.77 32.78 32.77 32.77 16.2K
12:03 32.77 32.81 32.77 32.81 41.3K
12:04 32.81 32.82 32.81 32.81 14.5K
12:05 32.80 32.80 32.79 32.80 34.1K
12:06 32.80 32.80 32.79 32.79 18.3K
12:07 32.79 32.79 32.77 32.77 16.0K
12:08 32.76 32.76 32.75 32.75 24.5K
12:09 32.75 32.76 32.75 32.76 18.3K
12:10 32.76 32.77 32.76 32.77 14.9K
12:11 32.77 32.80 32.77 32.80 14.0K
12:12 32.79 32.79 32.79 32.79 12.9K
12:13 32.78 32.79 32.78 32.79 4.8K
12:14 32.82 32.82 32.81 32.82 26.7K
12:15 32.81 32.82 32.81 32.82 5.8K
12:16 32.81 32.83 32.81 32.82 16.6K
12:17 32.82 32.83 32.82 32.83 12.6K
12:18 32.82 32.82 32.81 32.81 6.9K
12:19 32.82 32.83 32.82 32.83 18.3K
12:20 32.83 32.83 32.82 32.82 28.2K
12:21 32.82 32.83 32.82 32.82 8.0K
12:22 32.82 32.83 32.82 32.82 5.7K
12:23 32.82 32.82 32.81 32.82 14.5K
12:24 32.81 32.81 32.81 32.81 17.5K
12:25 32.80 32.81 32.80 32.80 4.7K
12:26 32.81 32.81 32.80 32.80 3.3K
12:27 32.81 32.82 32.81 32.82 28.5K
12:28 32.81 32.82 32.80 32.82 39.6K
12:29 32.82 32.84 32.82 32.84 11.1K
12:30 32.84 32.84 32.83 32.83 2.8K
12:31 32.83 32.83 32.82 32.82 19.9K
12:32 32.82 32.82 32.81 32.82 10.2K
12:33 32.81 32.82 32.81 32.82 10.5K
12:34 32.82 32.82 32.81 32.82 5.0K
12:35 32.81 32.81 32.80 32.80 10.3K
12:36 32.81 32.81 32.80 32.80 5.3K
12:37 32.80 32.80 32.80 32.80 8.3K
12:38 32.81 32.83 32.81 32.83 21.5K
12:39 32.82 32.83 32.82 32.83 9.7K
12:40 32.84 32.85 32.84 32.84 12.6K
12:41 32.85 32.85 32.84 32.85 8.6K
12:42 32.84 32.84 32.83 32.83 7.4K
12:43 32.84 32.84 32.83 32.84 2.8K
12:44 32.84 32.84 32.83 32.84 2.1K
12:45 32.84 32.84 32.83 32.84 9.7K
12:46 32.84 32.84 32.83 32.84 2.0K
12:47 32.84 32.84 32.83 32.83 5.0K
12:48 32.84 32.84 32.83 32.83 1.7K
12:49 32.83 32.84 32.83 32.83 13.1K
12:50 32.83 32.83 32.82 32.83 7.5K
12:51 32.83 32.83 32.83 32.83 1.8K
12:52 32.82 32.83 32.82 32.83 9.3K
12:53 32.83 32.83 32.82 32.83 5.0K
12:54 32.83 32.83 32.83 32.83 3.4K
12:55 32.83 32.83 32.83 32.83 3.7K
12:56 32.83 32.83 32.83 32.83 48.3K
12:57 32.83 32.83 32.82 32.83 3.6K
12:58 32.83 32.85 32.83 32.85 13.4K
12:59 32.85 32.85 32.83 32.83 6.5K
13:00 32.84 32.86 32.84 32.86 15.9K
13:01 32.86 32.86 32.86 32.86 8.1K
13:02 32.85 32.86 32.82 32.82 18.7K
13:03 32.82 32.83 32.82 32.83 2.3K
13:04 32.82 32.84 32.82 32.83 20.5K
13:05 32.82 32.82 32.81 32.81 6.6K
13:06 32.81 32.82 32.81 32.82 3.3K
13:07 32.82 32.82 32.81 32.81 5.2K
13:08 32.81 32.81 32.81 32.81 6.8K
13:09 32.81 32.82 32.81 32.81 8.8K
13:10 32.81 32.82 32.81 32.82 10.5K
13:11 32.82 32.83 32.82 32.82 2.3K
13:12 32.82 32.83 32.82 32.83 7.2K
13:13 32.83 32.83 32.83 32.83 3.0K
13:14 32.84 32.84 32.83 32.84 6.4K
13:15 32.81 32.81 32.81 32.81 19.4K
13:16 32.81 32.83 32.81 32.83 12.1K
13:17 32.83 32.83 32.80 32.81 19.5K
13:18 32.81 32.81 32.80 32.80 2.2K
13:19 32.80 32.80 32.80 32.80 12.9K
13:20 32.80 32.80 32.79 32.80 6.8K
13:21 32.80 32.82 32.80 32.82 19.3K
13:22 32.82 32.82 32.82 32.82 2.2K
13:23 32.82 32.83 32.82 32.83 10.1K
13:24 32.83 32.83 32.82 32.82 3.4K
13:25 32.82 32.82 32.81 32.82 20.1K
13:26 32.83 32.83 32.83 32.83 1.6K
13:27 32.83 32.83 32.82 32.82 1.9K
13:28 32.82 32.82 32.81 32.81 10.7K
13:29 32.81 32.82 32.81 32.82 6.0K
13:30 32.81 32.82 32.81 32.82 10.9K
13:31 32.82 32.83 32.81 32.83 19.6K
13:32 32.83 32.83 32.83 32.83 2.0K
13:33 32.83 32.84 32.83 32.84 2.1K
13:34 32.84 32.84 32.83 32.84 5.9K
13:35 32.84 32.84 32.83 32.84 5.6K
13:36 32.84 32.84 32.83 32.84 3.9K
13:37 32.84 32.85 32.84 32.85 24.1K
13:38 32.85 32.86 32.85 32.86 12.4K
13:39 32.86 32.86 32.84 32.84 20.7K
13:40 32.84 32.85 32.84 32.84 3.2K
13:41 32.85 32.85 32.84 32.84 3.0K
13:42 32.84 32.85 32.84 32.85 4.9K
13:43 32.85 32.85 32.84 32.84 14.0K
13:44 32.82 32.83 32.82 32.82 29.0K
13:45 32.82 32.83 32.82 32.82 5.1K
13:46 32.83 32.87 32.83 32.87 84.5K
13:47 32.87 32.87 32.85 32.85 12.9K
13:48 32.85 32.86 32.85 32.85 7.2K
13:49 32.85 32.87 32.85 32.87 10.8K
13:50 32.87 32.87 32.87 32.87 4.6K
13:51 32.87 32.87 32.83 32.83 25.1K
13:52 32.83 32.85 32.83 32.85 18.0K
13:53 32.85 32.85 32.84 32.85 4.2K
13:54 32.85 32.85 32.84 32.85 3.5K
13:55 32.84 32.84 32.83 32.84 47.3K
13:56 32.84 32.84 32.83 32.84 3.1K
13:57 32.84 32.84 32.83 32.83 14.2K
13:58 32.83 32.84 32.83 32.84 3.3K
13:59 32.83 32.83 32.82 32.82 10.6K
14:00 32.82 32.82 32.81 32.81 15.8K
14:01 32.84 32.84 32.83 32.84 34.4K
14:02 32.84 32.84 32.83 32.83 9.3K
14:03 32.84 32.84 32.82 32.83 17.7K
14:04 32.83 32.83 32.83 32.83 9.3K
14:05 32.82 32.85 32.82 32.85 32.5K
14:06 32.85 32.85 32.85 32.85 1.5K
14:07 32.85 32.86 32.85 32.86 20.9K
14:08 32.84 32.85 32.84 32.85 14.2K
14:09 32.85 32.85 32.83 32.83 20.7K
14:10 32.83 32.84 32.83 32.84 12.1K
14:11 32.84 32.84 32.82 32.83 6.7K
14:12 32.82 32.82 32.82 32.82 6.2K
14:13 32.82 32.82 32.81 32.82 5.8K
14:14 32.82 32.82 32.81 32.81 2.2K
14:15 32.81 32.81 32.80 32.81 21.2K
14:16 32.81 32.81 32.80 32.81 18.8K
14:17 32.80 32.81 32.80 32.80 4.7K
14:18 32.80 32.81 32.80 32.81 7.1K
14:19 32.81 32.81 32.81 32.81 16.9K
14:20 32.82 32.82 32.82 32.82 9.6K
14:21 32.82 32.82 32.82 32.82 5.2K
14:22 32.82 32.83 32.82 32.83 19.2K
14:23 32.83 32.83 32.83 32.83 6.4K
14:24 32.83 32.83 32.82 32.83 8.4K
14:25 32.82 32.83 32.81 32.81 30.3K
14:26 32.80 32.81 32.80 32.80 4.4K
14:27 32.80 32.80 32.80 32.80 36.1K
14:28 32.80 32.80 32.80 32.80 12.2K
14:29 32.80 32.80 32.80 32.80 31.8K
14:30 32.80 32.80 32.79 32.80 18.5K
14:31 32.80 32.80 32.80 32.80 34.8K
14:32 32.79 32.80 32.78 32.79 83.6K
14:33 32.78 32.80 32.78 32.80 68.3K
14:34 32.79 32.80 32.79 32.80 8.3K
14:35 32.80 32.80 32.80 32.80 9.0K
14:36 32.81 32.81 32.81 32.81 12.4K
14:37 32.81 32.82 32.81 32.81 17.0K
14:38 32.82 32.82 32.81 32.81 29.5K
14:39 32.81 32.81 32.80 32.81 4.9K
14:40 32.79 32.79 32.76 32.76 24.7K
14:41 32.77 32.77 32.76 32.77 20.6K
14:42 32.77 32.77 32.75 32.75 9.9K
14:43 32.75 32.76 32.75 32.76 5.3K
14:44 32.76 32.76 32.74 32.75 10.7K
14:45 32.75 32.75 32.74 32.75 28.9K
14:46 32.75 32.75 32.74 32.74 3.9K
14:47 32.75 32.75 32.73 32.73 16.2K
14:48 32.73 32.73 32.73 32.73 21.0K
14:49 32.74 32.74 32.74 32.74 21.3K
14:50 32.74 32.74 32.73 32.73 4.2K
14:51 32.74 32.74 32.73 32.73 21.9K
14:52 32.73 32.73 32.72 32.72 7.6K
14:53 32.73 32.76 32.72 32.76 66.9K
14:54 32.76 32.76 32.75 32.75 32.1K
14:55 32.75 32.76 32.75 32.75 8.8K
14:56 32.76 32.76 32.75 32.75 18.5K
14:57 32.75 32.75 32.74 32.75 17.1K
14:58 32.75 32.75 32.74 32.74 40.4K
14:59 32.74 32.75 32.74 32.74 46.0K
15:00 32.74 32.76 32.74 32.74 66.8K
15:01 32.74 32.74 32.73 32.73 38.1K
15:02 32.75 32.77 32.75 32.77 28.3K
15:03 32.77 32.78 32.76 32.78 8.2K
15:04 32.78 32.78 32.77 32.78 13.7K
15:05 32.77 32.78 32.76 32.78 33.3K
15:06 32.77 32.78 32.77 32.78 21.3K
15:07 32.77 32.77 32.77 32.77 11.9K
15:08 32.77 32.77 32.77 32.77 61.9K
15:09 32.77 32.77 32.76 32.76 35.6K
15:10 32.77 32.77 32.76 32.77 8.2K
15:11 32.77 32.77 32.76 32.76 4.1K
15:12 32.76 32.77 32.76 32.77 10.6K
15:13 32.77 32.77 32.77 32.77 15.7K
15:14 32.78 32.78 32.77 32.78 7.1K
15:15 32.78 32.79 32.78 32.79 16.7K
15:16 32.79 32.79 32.78 32.78 34.0K
15:17 32.78 32.78 32.76 32.77 15.0K
15:18 32.77 32.77 32.76 32.76 4.2K
15:19 32.77 32.77 32.76 32.77 9.9K
15:20 32.77 32.77 32.76 32.76 11.2K
15:21 32.76 32.77 32.76 32.77 4.9K
15:22 32.76 32.77 32.76 32.77 7.3K
15:23 32.77 32.77 32.76 32.76 5.4K
15:24 32.77 32.77 32.76 32.77 9.6K
15:25 32.77 32.78 32.77 32.78 16.1K
15:26 32.78 32.78 32.76 32.76 47.5K
15:27 32.76 32.77 32.76 32.77 8.9K
15:28 32.76 32.77 32.76 32.76 26.7K
15:29 32.76 32.77 32.76 32.76 8.7K
15:30 32.76 32.77 32.76 32.77 13.6K
15:31 32.77 32.78 32.77 32.78 15.7K
15:32 32.78 32.80 32.78 32.80 27.3K
15:33 32.81 32.81 32.81 32.81 29.1K
15:34 32.81 32.82 32.81 32.82 32.3K
15:35 32.82 32.82 32.82 32.82 10.5K
15:36 32.82 32.82 32.81 32.82 10.5K
15:37 32.82 32.82 32.81 32.82 7.0K
15:38 32.81 32.82 32.80 32.80 31.7K
15:39 32.80 32.81 32.80 32.81 11.6K
15:40 32.81 32.81 32.78 32.78 149.8K
15:41 32.79 32.79 32.79 32.79 10.0K
15:42 32.79 32.79 32.77 32.77 34.1K
15:43 32.78 32.79 32.76 32.76 43.6K
15:44 32.75 32.76 32.75 32.75 16.0K
15:45 32.75 32.76 32.74 32.75 28.5K
15:46 32.75 32.76 32.75 32.76 11.4K
15:47 32.75 32.76 32.75 32.76 30.7K
15:48 32.75 32.76 32.74 32.76 45.7K
15:49 32.75 32.76 32.75 32.76 24.0K
15:50 32.76 32.76 32.72 32.72 80.5K
15:51 32.68 32.68 32.67 32.67 207.7K
15:52 32.67 32.70 32.67 32.70 110.4K
15:53 32.69 32.69 32.68 32.68 45.5K
15:54 32.68 32.69 32.67 32.68 104.5K
15:55 32.69 32.76 32.66 32.76 274.0K
15:56 32.75 32.75 32.72 32.75 202.9K
15:57 32.74 32.74 32.72 32.72 103.0K
15:58 32.72 32.72 32.71 32.72 138.6K
15:59 32.71 32.71 32.69 32.69 243.6K
16:00 32.70 32.79 32.59 32.73 10,622.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし