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 33.02 33.09 32.69 32.95 201.0K
09:32 32.97 32.97 32.96 32.97 22.0K
09:33 32.94 32.96 32.93 32.94 33.6K
09:34 32.92 32.92 32.82 32.82 11.5K
09:35 32.82 32.82 32.78 32.78 10.1K
09:36 32.80 32.80 32.78 32.80 15.6K
09:37 32.80 32.86 32.80 32.86 9.0K
09:38 32.87 32.88 32.85 32.85 15.8K
09:39 32.86 32.86 32.83 32.83 8.5K
09:40 32.83 32.83 32.81 32.81 7.8K
09:41 32.83 32.88 32.83 32.87 20.9K
09:42 32.86 32.92 32.86 32.91 11.6K
09:43 32.92 32.92 32.90 32.91 16.6K
09:44 32.91 32.92 32.90 32.92 4.8K
09:45 32.91 32.94 32.90 32.94 23.9K
09:46 32.93 32.96 32.93 32.96 12.9K
09:47 32.96 32.96 32.95 32.95 12.6K
09:48 32.97 32.97 32.94 32.95 18.9K
09:49 32.96 32.96 32.92 32.94 14.0K
09:50 32.94 32.94 32.89 32.89 18.9K
09:51 32.89 32.92 32.89 32.90 20.8K
09:52 32.91 32.91 32.87 32.87 7.5K
09:53 32.88 32.89 32.87 32.87 8.2K
09:54 32.87 32.89 32.87 32.89 35.0K
09:55 32.88 32.94 32.88 32.94 35.4K
09:56 32.93 32.95 32.93 32.94 10.4K
09:57 32.94 32.96 32.93 32.96 32.6K
09:58 32.93 32.94 32.92 32.94 20.3K
09:59 32.96 32.98 32.96 32.97 19.9K
10:00 32.98 32.98 32.97 32.98 29.8K
10:01 33.00 33.00 32.98 32.98 30.0K
10:02 32.99 33.00 32.98 33.00 13.2K
10:03 33.00 33.01 32.99 32.99 59.1K
10:04 32.99 32.99 32.97 32.97 11.5K
10:05 32.97 32.97 32.94 32.95 5.3K
10:06 32.94 32.94 32.92 32.92 12.3K
10:07 32.91 32.92 32.89 32.92 14.8K
10:08 32.92 32.92 32.91 32.91 10.7K
10:09 32.92 32.93 32.91 32.93 5.6K
10:10 32.93 32.93 32.91 32.92 20.7K
10:11 32.91 32.92 32.91 32.92 10.5K
10:12 32.93 32.94 32.93 32.93 14.2K
10:13 32.92 32.94 32.91 32.91 31.5K
10:14 32.91 32.93 32.90 32.93 25.2K
10:15 32.93 32.96 32.93 32.96 9.3K
10:16 32.96 32.99 32.95 32.99 39.3K
10:17 32.98 32.98 32.95 32.95 6.4K
10:18 32.96 32.96 32.93 32.93 26.5K
10:19 32.92 32.95 32.92 32.93 42.6K
10:20 32.94 32.95 32.93 32.94 7.8K
10:21 32.94 32.94 32.91 32.91 6.5K
10:22 32.92 32.93 32.91 32.93 5.7K
10:23 32.93 32.93 32.92 32.92 7.1K
10:24 32.92 32.93 32.92 32.93 5.3K
10:25 32.93 32.93 32.91 32.91 9.7K
10:26 32.91 32.93 32.91 32.92 13.8K
10:27 32.92 32.92 32.90 32.90 5.2K
10:28 32.90 32.90 32.88 32.89 9.7K
10:29 32.89 32.90 32.88 32.90 8.3K
10:30 32.90 32.90 32.90 32.90 4.4K
10:31 32.90 32.91 32.90 32.91 5.7K
10:32 32.92 32.93 32.92 32.93 7.6K
10:33 32.92 32.92 32.90 32.90 16.3K
10:34 32.90 32.92 32.90 32.92 8.0K
10:35 32.92 32.92 32.91 32.92 9.6K
10:36 32.92 32.94 32.92 32.94 8.0K
10:37 32.94 32.95 32.93 32.93 19.8K
10:38 32.92 32.93 32.92 32.93 5.8K
10:39 32.93 32.96 32.93 32.96 8.2K
10:40 32.96 32.97 32.96 32.97 6.4K
10:41 32.97 32.98 32.97 32.98 4.6K
10:42 32.97 32.98 32.97 32.97 6.6K
10:43 32.97 32.97 32.96 32.96 8.1K
10:44 32.96 32.96 32.93 32.93 11.3K
10:45 32.93 32.94 32.93 32.94 9.0K
10:46 32.94 32.94 32.93 32.93 7.1K
10:47 32.93 32.94 32.92 32.94 7.9K
10:48 32.94 32.94 32.93 32.93 7.4K
10:49 32.93 32.94 32.93 32.94 12.6K
10:50 32.94 32.95 32.93 32.95 2.8K
10:51 32.96 32.96 32.94 32.94 7.7K
10:52 32.94 32.94 32.92 32.92 4.2K
10:53 32.94 32.95 32.92 32.92 12.3K
10:54 32.90 32.93 32.90 32.93 18.6K
10:55 32.93 32.94 32.93 32.94 2.6K
10:56 32.95 32.95 32.94 32.94 10.7K
10:57 32.94 32.94 32.94 32.94 10.3K
10:58 32.94 32.94 32.93 32.93 2.7K
10:59 32.92 32.94 32.92 32.94 7.4K
11:00 32.96 32.97 32.96 32.96 10.7K
11:01 32.96 32.96 32.95 32.95 11.8K
11:02 32.95 32.96 32.95 32.95 12.9K
11:03 32.94 32.94 32.93 32.94 11.0K
11:04 32.94 32.94 32.92 32.94 19.3K
11:05 32.94 32.95 32.94 32.95 5.4K
11:06 32.95 32.98 32.95 32.98 6.5K
11:07 32.98 32.98 32.97 32.97 10.2K
11:08 32.97 32.97 32.95 32.95 4.6K
11:09 32.95 32.95 32.94 32.94 6.3K
11:10 32.94 32.94 32.93 32.93 4.5K
11:11 32.93 32.95 32.93 32.94 9.6K
11:12 32.94 32.94 32.93 32.94 3.3K
11:13 32.94 32.96 32.94 32.96 20.7K
11:14 32.96 32.96 32.95 32.96 3.1K
11:15 32.96 32.97 32.95 32.97 68.8K
11:16 32.97 32.97 32.97 32.97 5.9K
11:17 32.97 32.98 32.97 32.98 4.5K
11:18 32.98 32.98 32.98 32.98 5.6K
11:19 32.98 33.00 32.98 32.99 10.9K
11:20 32.99 33.00 32.99 33.00 5.8K
11:21 33.00 33.00 32.99 33.00 6.4K
11:22 33.00 33.01 33.00 33.01 6.6K
11:23 33.02 33.02 33.01 33.01 7.7K
11:24 33.01 33.02 33.01 33.02 5.4K
11:25 33.02 33.02 33.00 33.00 7.6K
11:26 33.03 33.04 33.03 33.03 11.9K
11:27 33.03 33.03 33.02 33.03 9.6K
11:28 33.03 33.03 33.02 33.03 4.0K
11:29 33.03 33.03 33.01 33.01 21.6K
11:30 33.02 33.03 33.01 33.02 16.0K
11:31 33.03 33.03 33.02 33.02 24.7K
11:32 33.02 33.02 33.01 33.01 1.6K
11:33 33.02 33.02 33.02 33.02 20.0K
11:34 33.03 33.03 33.02 33.03 5.6K
11:35 33.03 33.03 33.03 33.03 6.1K
11:36 33.03 33.06 33.03 33.06 52.5K
11:37 33.07 33.09 33.07 33.09 64.4K
11:38 33.10 33.11 33.09 33.09 36.8K
11:39 33.10 33.10 33.10 33.10 10.6K
11:40 33.11 33.12 33.11 33.12 5.7K
11:41 33.12 33.12 33.09 33.09 18.3K
11:42 33.09 33.09 33.08 33.09 9.9K
11:43 33.12 33.12 33.07 33.07 32.4K
11:44 33.06 33.06 33.05 33.05 17.0K
11:45 33.05 33.06 33.05 33.06 2.8K
11:46 33.06 33.06 33.06 33.06 11.5K
11:47 33.06 33.06 33.04 33.04 11.6K
11:48 33.03 33.03 33.02 33.02 5.7K
11:49 33.03 33.04 33.03 33.04 4.9K
11:50 33.04 33.04 33.02 33.03 11.9K
11:51 33.03 33.03 33.01 33.01 8.7K
11:52 33.02 33.02 33.00 33.01 14.0K
11:53 33.01 33.02 33.01 33.02 9.2K
11:54 33.03 33.04 33.03 33.04 8.7K
11:55 33.04 33.05 33.04 33.05 4.8K
11:56 33.05 33.06 33.05 33.05 10.4K
11:57 33.04 33.04 33.02 33.02 13.6K
11:58 33.02 33.04 33.02 33.03 39.7K
11:59 33.03 33.04 33.03 33.03 11.0K
12:00 33.03 33.04 33.03 33.04 11.5K
12:01 33.04 33.07 33.04 33.07 12.8K
12:02 33.08 33.08 33.07 33.07 16.2K
12:03 33.08 33.08 33.07 33.08 2.9K
12:04 33.09 33.09 33.09 33.09 7.1K
12:05 33.07 33.08 33.07 33.08 9.2K
12:06 33.08 33.08 33.08 33.08 1.9K
12:07 33.08 33.08 33.08 33.08 3.9K
12:08 33.08 33.10 33.08 33.10 43.9K
12:09 33.10 33.10 33.10 33.10 6.6K
12:10 33.10 33.10 33.10 33.10 3.4K
12:11 33.10 33.10 33.08 33.08 13.0K
12:12 33.08 33.09 33.08 33.08 4.6K
12:13 33.08 33.08 33.07 33.07 12.8K
12:14 33.06 33.06 33.06 33.06 10.7K
12:15 33.07 33.08 33.07 33.07 26.6K
12:16 33.07 33.10 33.07 33.10 24.5K
12:17 33.10 33.10 33.09 33.10 7.5K
12:18 33.10 33.10 33.10 33.10 3.8K
12:19 33.10 33.10 33.10 33.10 5.9K
12:20 33.10 33.10 33.10 33.10 5.4K
12:21 33.09 33.10 33.08 33.08 18.9K
12:22 33.09 33.09 33.07 33.07 13.4K
12:23 33.07 33.07 33.06 33.07 11.0K
12:24 33.07 33.07 33.07 33.07 13.5K
12:25 33.06 33.09 33.06 33.09 16.2K
12:26 33.09 33.11 33.09 33.11 10.0K
12:27 33.11 33.11 33.10 33.10 9.6K
12:28 33.10 33.10 33.08 33.08 15.1K
12:29 33.08 33.10 33.08 33.10 28.6K
12:30 33.10 33.10 33.09 33.09 3.9K
12:31 33.10 33.10 33.08 33.08 7.6K
12:32 33.08 33.09 33.08 33.09 14.1K
12:33 33.09 33.09 33.08 33.09 1.9K
12:34 33.09 33.09 33.07 33.08 11.5K
12:35 33.08 33.08 33.07 33.08 2.2K
12:36 33.08 33.11 33.08 33.11 22.2K
12:37 33.11 33.11 33.10 33.10 10.4K
12:38 33.09 33.09 33.08 33.09 11.3K
12:39 33.08 33.10 33.08 33.10 11.1K
12:40 33.11 33.11 33.09 33.10 7.0K
12:41 33.10 33.10 33.09 33.09 6.0K
12:42 33.09 33.10 33.09 33.10 13.7K
12:43 33.10 33.10 33.08 33.08 7.6K
12:44 33.08 33.09 33.08 33.08 2.4K
12:45 33.09 33.09 33.07 33.07 11.1K
12:46 33.08 33.08 33.06 33.07 11.6K
12:47 33.07 33.09 33.07 33.08 16.4K
12:48 33.08 33.11 33.08 33.10 10.9K
12:49 33.10 33.10 33.09 33.09 5.1K
12:50 33.09 33.09 33.08 33.09 10.5K
12:51 33.08 33.09 33.08 33.08 4.9K
12:52 33.08 33.09 33.08 33.09 13.6K
12:53 33.09 33.09 33.08 33.08 8.8K
12:54 33.08 33.10 33.08 33.10 5.5K
12:55 33.10 33.10 33.10 33.10 4.0K
12:56 33.10 33.10 33.09 33.10 28.7K
12:57 33.10 33.11 33.10 33.11 5.1K
12:58 33.11 33.12 33.11 33.11 9.1K
12:59 33.11 33.11 33.09 33.09 13.0K
13:00 33.09 33.09 33.09 33.09 7.1K
13:01 33.08 33.09 33.07 33.08 75.1K
13:02 33.08 33.08 33.07 33.08 10.4K
13:03 33.08 33.09 33.08 33.09 19.2K
13:04 33.09 33.09 33.09 33.09 23.8K
13:05 33.09 33.09 33.08 33.09 11.0K
13:06 33.09 33.10 33.09 33.10 6.6K
13:07 33.10 33.10 33.10 33.10 6.5K
13:08 33.10 33.11 33.10 33.11 4.4K
13:09 33.11 33.14 33.11 33.14 16.3K
13:10 33.13 33.13 33.12 33.12 13.8K
13:11 33.12 33.12 33.12 33.12 4.3K
13:12 33.11 33.12 33.11 33.12 9.9K
13:13 33.12 33.12 33.12 33.12 3.4K
13:14 33.12 33.12 33.11 33.11 8.6K
13:15 33.11 33.11 33.10 33.11 8.7K
13:16 33.11 33.11 33.11 33.11 10.1K
13:17 33.11 33.11 33.10 33.10 5.3K
13:18 33.11 33.13 33.11 33.13 9.5K
13:19 33.13 33.13 33.13 33.13 2.6K
13:20 33.13 33.15 33.13 33.15 11.7K
13:21 33.15 33.15 33.13 33.13 18.3K
13:22 33.14 33.14 33.13 33.13 7.2K
13:23 33.13 33.14 33.13 33.14 10.4K
13:24 33.14 33.14 33.14 33.14 5.9K
13:25 33.14 33.15 33.14 33.14 4.7K
13:26 33.14 33.14 33.13 33.13 6.5K
13:27 33.13 33.13 33.10 33.11 12.0K
13:28 33.11 33.11 33.11 33.11 11.4K
13:29 33.10 33.11 33.10 33.11 11.4K
13:30 33.11 33.12 33.11 33.12 5.5K
13:31 33.12 33.12 33.12 33.12 4.2K
13:32 33.12 33.13 33.12 33.12 9.2K
13:33 33.12 33.12 33.11 33.11 10.9K
13:34 33.11 33.12 33.11 33.12 4.8K
13:35 33.12 33.13 33.11 33.13 9.2K
13:36 33.13 33.13 33.12 33.12 21.3K
13:37 33.12 33.12 33.10 33.10 14.7K
13:38 33.10 33.10 33.10 33.10 3.5K
13:39 33.10 33.10 33.09 33.09 3.2K
13:40 33.10 33.10 33.09 33.10 19.6K
13:41 33.11 33.11 33.10 33.11 2.4K
13:42 33.11 33.11 33.10 33.11 12.0K
13:43 33.10 33.10 33.09 33.09 1.8K
13:44 33.09 33.11 33.09 33.11 5.7K
13:45 33.11 33.11 33.11 33.11 9.6K
13:46 33.12 33.13 33.12 33.13 10.4K
13:47 33.13 33.13 33.13 33.13 3.7K
13:48 33.13 33.13 33.13 33.13 8.5K
13:49 33.13 33.13 33.13 33.13 9.8K
13:50 33.13 33.13 33.13 33.13 2.7K
13:51 33.13 33.13 33.12 33.13 14.2K
13:52 33.13 33.13 33.12 33.13 13.1K
13:53 33.13 33.14 33.13 33.14 7.0K
13:54 33.14 33.14 33.13 33.13 9.5K
13:55 33.14 33.14 33.12 33.12 9.5K
13:56 33.12 33.12 33.11 33.12 3.2K
13:57 33.12 33.12 33.12 33.12 9.2K
13:58 33.12 33.13 33.12 33.13 15.6K
13:59 33.14 33.14 33.14 33.14 27.0K
14:00 33.14 33.15 33.14 33.14 4.8K
14:01 33.14 33.14 33.12 33.12 16.6K
14:02 33.12 33.12 33.12 33.12 4.5K
14:03 33.12 33.13 33.12 33.13 9.7K
14:04 33.12 33.12 33.12 33.12 7.4K
14:05 33.12 33.12 33.11 33.11 8.4K
14:06 33.11 33.11 33.11 33.11 14.8K
14:07 33.11 33.12 33.11 33.12 7.9K
14:08 33.12 33.12 33.12 33.12 18.2K
14:09 33.12 33.12 33.12 33.12 11.0K
14:10 33.12 33.13 33.12 33.13 3.3K
14:11 33.13 33.13 33.13 33.13 73.4K
14:12 33.13 33.13 33.13 33.13 5.1K
14:13 33.13 33.13 33.13 33.13 5.0K
14:14 33.13 33.13 33.13 33.13 4.6K
14:15 33.13 33.13 33.13 33.13 3.0K
14:16 33.13 33.16 33.13 33.16 11.5K
14:17 33.16 33.16 33.15 33.15 5.1K
14:18 33.16 33.18 33.16 33.18 5.5K
14:19 33.18 33.18 33.18 33.18 8.0K
14:20 33.18 33.18 33.17 33.18 49.8K
14:21 33.17 33.18 33.17 33.17 19.9K
14:22 33.18 33.19 33.18 33.19 16.2K
14:23 33.19 33.21 33.19 33.21 48.5K
14:24 33.21 33.21 33.19 33.19 48.9K
14:25 33.19 33.20 33.19 33.19 7.5K
14:26 33.22 33.22 33.20 33.20 32.9K
14:27 33.20 33.21 33.18 33.18 126.3K
14:28 33.18 33.19 33.17 33.17 62.7K
14:29 33.17 33.18 33.17 33.18 31.2K
14:30 33.18 33.19 33.18 33.19 13.3K
14:31 33.18 33.18 33.16 33.17 11.0K
14:32 33.17 33.19 33.17 33.19 12.5K
14:33 33.20 33.20 33.19 33.20 14.2K
14:34 33.20 33.20 33.20 33.20 5.6K
14:35 33.20 33.20 33.19 33.19 20.1K
14:36 33.19 33.19 33.18 33.18 14.5K
14:37 33.18 33.18 33.17 33.17 9.2K
14:38 33.17 33.17 33.17 33.17 2.8K
14:39 33.17 33.17 33.16 33.16 6.0K
14:40 33.17 33.17 33.16 33.16 13.3K
14:41 33.16 33.17 33.16 33.17 4.6K
14:42 33.17 33.17 33.17 33.17 19.0K
14:43 33.17 33.17 33.17 33.17 13.2K
14:44 33.16 33.17 33.16 33.16 8.1K
14:45 33.16 33.17 33.16 33.17 8.1K
14:46 33.17 33.18 33.17 33.17 20.3K
14:47 33.18 33.18 33.17 33.17 13.4K
14:48 33.17 33.17 33.17 33.17 4.6K
14:49 33.17 33.17 33.17 33.17 8.8K
14:50 33.16 33.17 33.16 33.17 10.5K
14:51 33.17 33.17 33.16 33.17 9.4K
14:52 33.17 33.18 33.17 33.18 11.0K
14:53 33.18 33.18 33.18 33.18 9.7K
14:54 33.18 33.18 33.17 33.18 5.6K
14:55 33.17 33.19 33.17 33.19 19.7K
14:56 33.19 33.19 33.18 33.18 14.6K
14:57 33.18 33.19 33.18 33.19 10.1K
14:58 33.19 33.20 33.19 33.19 72.3K
14:59 33.20 33.20 33.20 33.20 10.6K
15:00 33.20 33.20 33.19 33.20 7.4K
15:01 33.20 33.20 33.19 33.20 17.7K
15:02 33.20 33.20 33.20 33.20 7.4K
15:03 33.20 33.22 33.20 33.21 14.5K
15:04 33.21 33.21 33.20 33.20 5.6K
15:05 33.21 33.21 33.20 33.21 6.2K
15:06 33.21 33.21 33.20 33.20 15.9K
15:07 33.19 33.20 33.18 33.18 56.1K
15:08 33.18 33.19 33.18 33.19 8.6K
15:09 33.20 33.20 33.19 33.19 43.8K
15:10 33.19 33.19 33.19 33.19 6.4K
15:11 33.19 33.20 33.19 33.20 8.8K
15:12 33.20 33.20 33.20 33.20 14.4K
15:13 33.20 33.20 33.19 33.20 8.4K
15:14 33.20 33.21 33.20 33.21 30.6K
15:15 33.21 33.21 33.21 33.21 8.4K
15:16 33.21 33.21 33.21 33.21 11.5K
15:17 33.22 33.22 33.22 33.22 14.4K
15:18 33.22 33.22 33.21 33.21 57.4K
15:19 33.21 33.21 33.21 33.21 12.5K
15:20 33.20 33.22 33.20 33.22 17.3K
15:21 33.22 33.22 33.21 33.21 2.9K
15:22 33.22 33.22 33.21 33.22 25.5K
15:23 33.22 33.23 33.22 33.23 13.3K
15:24 33.22 33.22 33.21 33.21 14.2K
15:25 33.22 33.22 33.21 33.21 12.7K
15:26 33.21 33.21 33.21 33.21 7.8K
15:27 33.21 33.22 33.21 33.22 14.6K
15:28 33.22 33.23 33.22 33.23 18.8K
15:29 33.24 33.24 33.22 33.22 20.0K
15:30 33.23 33.23 33.22 33.23 11.3K
15:31 33.24 33.24 33.23 33.24 30.6K
15:32 33.24 33.24 33.23 33.23 16.1K
15:33 33.23 33.23 33.21 33.21 133.0K
15:34 33.21 33.22 33.21 33.22 16.3K
15:35 33.22 33.22 33.22 33.22 11.2K
15:36 33.22 33.22 33.20 33.20 21.7K
15:37 33.18 33.19 33.18 33.19 34.6K
15:38 33.18 33.19 33.18 33.19 19.2K
15:39 33.19 33.20 33.19 33.20 22.5K
15:40 33.20 33.20 33.20 33.20 14.4K
15:41 33.20 33.22 33.20 33.22 24.7K
15:42 33.22 33.23 33.22 33.23 36.2K
15:43 33.22 33.22 33.22 33.22 34.4K
15:44 33.22 33.23 33.22 33.23 23.4K
15:45 33.23 33.24 33.23 33.24 25.9K
15:46 33.24 33.25 33.24 33.25 25.8K
15:47 33.24 33.24 33.24 33.24 44.8K
15:48 33.24 33.24 33.24 33.24 12.9K
15:49 33.23 33.26 33.23 33.26 33.5K
15:50 33.26 33.26 33.25 33.25 45.2K
15:51 33.25 33.26 33.25 33.26 94.6K
15:52 33.26 33.26 33.26 33.26 19.0K
15:53 33.25 33.28 33.25 33.28 71.6K
15:54 33.27 33.27 33.24 33.24 98.1K
15:55 33.24 33.24 33.23 33.24 85.3K
15:56 33.26 33.27 33.26 33.27 108.7K
15:57 33.26 33.26 33.25 33.25 85.0K
15:58 33.25 33.26 33.25 33.26 56.0K
15:59 33.26 33.27 33.25 33.27 152.2K
16:00 33.28 33.28 33.08 33.27 2,823.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし