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 33.22 33.31 33.07 33.29 489.2K
09:32 33.31 33.31 33.18 33.18 62.8K
09:33 33.20 33.20 33.13 33.13 35.7K
09:34 33.13 33.13 33.05 33.08 29.7K
09:35 33.08 33.11 33.08 33.09 18.7K
09:36 33.10 33.12 33.06 33.12 27.7K
09:37 33.14 33.19 33.14 33.19 27.2K
09:38 33.19 33.20 33.18 33.18 13.2K
09:39 33.18 33.21 33.18 33.18 11.5K
09:40 33.18 33.18 33.13 33.13 5.6K
09:41 33.18 33.22 33.15 33.21 23.8K
09:42 33.21 33.23 33.19 33.21 17.9K
09:43 33.18 33.19 33.18 33.19 12.9K
09:44 33.19 33.20 33.17 33.17 7.1K
09:45 33.16 33.18 33.16 33.16 14.7K
09:46 33.13 33.13 33.11 33.13 18.1K
09:47 33.12 33.17 33.12 33.16 20.2K
09:48 33.15 33.18 33.15 33.18 73.0K
09:49 33.18 33.22 33.18 33.22 19.5K
09:50 33.21 33.22 33.20 33.22 10.8K
09:51 33.23 33.24 33.23 33.24 43.0K
09:52 33.24 33.24 33.19 33.19 11.9K
09:53 33.19 33.23 33.19 33.23 9.3K
09:54 33.22 33.22 33.20 33.20 55.6K
09:55 33.20 33.21 33.19 33.20 13.9K
09:56 33.20 33.21 33.20 33.20 12.9K
09:57 33.20 33.20 33.18 33.18 7.9K
09:58 33.19 33.19 33.17 33.18 14.1K
09:59 33.18 33.19 33.18 33.18 25.1K
10:00 33.19 33.20 33.19 33.20 28.7K
10:01 33.21 33.21 33.19 33.21 17.7K
10:02 33.21 33.22 33.21 33.21 19.0K
10:03 33.21 33.22 33.21 33.21 156.5K
10:04 33.20 33.21 33.20 33.21 66.8K
10:05 33.20 33.21 33.19 33.19 8.1K
10:06 33.22 33.23 33.21 33.22 13.8K
10:07 33.22 33.22 33.19 33.19 37.9K
10:08 33.19 33.20 33.19 33.20 18.5K
10:09 33.20 33.20 33.18 33.18 16.3K
10:10 33.18 33.23 33.18 33.22 25.2K
10:11 33.23 33.25 33.22 33.22 20.2K
10:12 33.23 33.23 33.19 33.20 19.0K
10:13 33.19 33.19 33.15 33.15 20.7K
10:14 33.15 33.15 33.13 33.14 51.7K
10:15 33.14 33.15 33.13 33.13 24.5K
10:16 33.13 33.14 33.13 33.14 13.7K
10:17 33.15 33.18 33.15 33.18 14.3K
10:18 33.19 33.20 33.18 33.18 11.8K
10:19 33.19 33.19 33.18 33.18 9.8K
10:20 33.18 33.20 33.18 33.20 31.4K
10:21 33.19 33.21 33.18 33.18 37.2K
10:22 33.18 33.20 33.18 33.20 10.8K
10:23 33.21 33.21 33.19 33.20 16.8K
10:24 33.21 33.22 33.20 33.21 12.8K
10:25 33.20 33.20 33.16 33.17 8.9K
10:26 33.18 33.18 33.18 33.18 6.8K
10:27 33.18 33.18 33.16 33.18 12.3K
10:28 33.18 33.18 33.17 33.18 3.7K
10:29 33.17 33.18 33.16 33.16 18.7K
10:30 33.14 33.15 33.14 33.14 7.5K
10:31 33.15 33.15 33.09 33.09 18.8K
10:32 33.10 33.10 33.09 33.10 6.0K
10:33 33.10 33.13 33.10 33.12 264.3K
10:34 33.13 33.13 33.12 33.13 10.4K
10:35 33.13 33.14 33.11 33.11 134.4K
10:36 33.11 33.11 33.10 33.10 10.5K
10:37 33.10 33.10 33.09 33.09 10.5K
10:38 33.10 33.10 33.08 33.08 8.1K
10:39 33.08 33.09 33.08 33.08 7.6K
10:40 33.07 33.09 33.07 33.09 33.3K
10:41 33.08 33.08 33.08 33.08 5.9K
10:42 33.08 33.09 33.07 33.09 22.5K
10:43 33.10 33.12 33.09 33.09 55.2K
10:44 33.09 33.12 33.09 33.12 273.6K
10:45 33.12 33.13 33.12 33.13 12.5K
10:46 33.13 33.13 33.11 33.11 9.3K
10:47 33.11 33.11 33.09 33.10 18.7K
10:48 33.11 33.11 33.08 33.08 10.2K
10:49 33.11 33.11 33.11 33.11 129.8K
10:50 33.11 33.11 33.11 33.11 7.6K
10:51 33.11 33.11 33.10 33.11 16.6K
10:52 33.08 33.11 33.08 33.11 287.6K
10:53 33.11 33.12 33.11 33.12 21.1K
10:54 33.12 33.13 33.12 33.12 15.9K
10:55 33.12 33.12 33.11 33.11 21.4K
10:56 33.11 33.12 33.10 33.12 11.9K
10:57 33.12 33.13 33.12 33.13 5.8K
10:58 33.13 33.13 33.12 33.12 16.4K
10:59 33.11 33.12 33.11 33.11 22.3K
11:00 33.11 33.14 33.11 33.14 18.9K
11:01 33.14 33.14 33.13 33.14 6.8K
11:02 33.15 33.15 33.14 33.15 5.6K
11:03 33.15 33.15 33.14 33.14 12.9K
11:04 33.14 33.14 33.12 33.13 5.6K
11:05 33.13 33.14 33.13 33.14 8.4K
11:06 33.14 33.15 33.14 33.14 18.7K
11:07 33.14 33.14 33.13 33.13 28.0K
11:08 33.12 33.13 33.12 33.13 12.8K
11:09 33.14 33.16 33.14 33.16 10.2K
11:10 33.14 33.15 33.14 33.15 9.2K
11:11 33.14 33.17 33.14 33.17 21.5K
11:12 33.16 33.16 33.16 33.16 4.6K
11:13 33.17 33.17 33.15 33.15 35.1K
11:14 33.16 33.17 33.16 33.17 179.4K
11:15 33.17 33.17 33.15 33.15 8.7K
11:16 33.15 33.15 33.14 33.14 20.1K
11:17 33.14 33.14 33.13 33.14 14.0K
11:18 33.16 33.17 33.16 33.16 20.2K
11:19 33.16 33.16 33.15 33.16 21.4K
11:20 33.16 33.16 33.14 33.14 9.8K
11:21 33.15 33.17 33.15 33.17 14.0K
11:22 33.17 33.17 33.16 33.16 8.1K
11:23 33.16 33.17 33.16 33.16 6.5K
11:24 33.17 33.17 33.14 33.14 26.9K
11:25 33.15 33.15 33.14 33.14 41.3K
11:26 33.15 33.15 33.13 33.14 7.6K
11:27 33.14 33.14 33.11 33.12 42.6K
11:28 33.11 33.13 33.11 33.12 22.2K
11:29 33.12 33.12 33.11 33.11 18.1K
11:30 33.11 33.11 33.10 33.10 12.4K
11:31 33.11 33.12 33.11 33.12 43.3K
11:32 33.12 33.14 33.12 33.14 41.7K
11:33 33.14 33.14 33.14 33.14 19.6K
11:34 33.14 33.15 33.14 33.15 13.3K
11:35 33.15 33.15 33.13 33.13 6.4K
11:36 33.13 33.14 33.12 33.13 16.8K
11:37 33.13 33.16 33.12 33.16 73.6K
11:38 33.16 33.16 33.15 33.15 52.5K
11:39 33.15 33.16 33.15 33.16 6.3K
11:40 33.16 33.16 33.16 33.16 11.0K
11:41 33.16 33.16 33.16 33.16 2.9K
11:42 33.16 33.19 33.16 33.18 25.8K
11:43 33.18 33.18 33.18 33.18 3.3K
11:44 33.18 33.18 33.15 33.16 25.9K
11:45 33.16 33.16 33.14 33.15 9.5K
11:46 33.15 33.15 33.15 33.15 8.6K
11:47 33.15 33.15 33.14 33.14 9.3K
11:48 33.15 33.15 33.14 33.14 18.1K
11:49 33.14 33.14 33.13 33.13 19.3K
11:50 33.14 33.14 33.13 33.13 6.7K
11:51 33.13 33.16 33.13 33.15 16.5K
11:52 33.15 33.15 33.15 33.15 10.7K
11:53 33.15 33.18 33.15 33.17 55.7K
11:54 33.17 33.21 33.17 33.21 7.7K
11:55 33.21 33.22 33.21 33.22 6.5K
11:56 33.22 33.22 33.17 33.17 230.7K
11:57 33.18 33.18 33.17 33.17 9.2K
11:58 33.17 33.19 33.17 33.18 19.8K
11:59 33.18 33.18 33.18 33.18 3.2K
12:00 33.18 33.18 33.18 33.18 10.8K
12:01 33.18 33.18 33.18 33.18 14.7K
12:02 33.18 33.18 33.18 33.18 2.2K
12:03 33.18 33.19 33.18 33.19 25.8K
12:04 33.19 33.19 33.18 33.19 5.4K
12:05 33.19 33.20 33.19 33.20 26.7K
12:06 33.20 33.20 33.20 33.20 31.1K
12:07 33.20 33.20 33.20 33.20 6.2K
12:08 33.20 33.20 33.19 33.20 5.9K
12:09 33.20 33.21 33.19 33.20 125.8K
12:10 33.20 33.20 33.18 33.18 20.6K
12:11 33.18 33.19 33.18 33.18 12.0K
12:12 33.18 33.20 33.18 33.20 7.8K
12:13 33.20 33.20 33.18 33.18 20.8K
12:14 33.18 33.19 33.18 33.19 6.3K
12:15 33.20 33.20 33.19 33.19 10.9K
12:16 33.19 33.20 33.19 33.20 45.9K
12:17 33.20 33.23 33.20 33.23 69.0K
12:18 33.21 33.22 33.21 33.21 35.5K
12:19 33.21 33.21 33.21 33.21 28.5K
12:20 33.22 33.22 33.21 33.21 7.9K
12:21 33.22 33.23 33.22 33.22 60.6K
12:22 33.22 33.23 33.22 33.23 16.8K
12:23 33.23 33.23 33.23 33.23 9.0K
12:24 33.23 33.23 33.21 33.21 17.9K
12:25 33.21 33.22 33.21 33.22 10.6K
12:26 33.22 33.23 33.21 33.23 20.8K
12:27 33.23 33.23 33.21 33.21 9.4K
12:28 33.21 33.22 33.20 33.22 25.0K
12:29 33.22 33.22 33.20 33.20 7.3K
12:30 33.19 33.20 33.19 33.20 2.9K
12:31 33.20 33.21 33.19 33.20 11.6K
12:32 33.20 33.21 33.20 33.20 14.9K
12:33 33.20 33.21 33.20 33.20 3.9K
12:34 33.21 33.21 33.20 33.21 17.8K
12:35 33.21 33.21 33.21 33.21 3.0K
12:36 33.21 33.21 33.21 33.21 5.5K
12:37 33.21 33.21 33.21 33.21 12.3K
12:38 33.22 33.22 33.22 33.22 12.8K
12:39 33.22 33.22 33.21 33.22 3.8K
12:40 33.22 33.22 33.20 33.20 7.6K
12:41 33.21 33.21 33.19 33.19 11.4K
12:42 33.19 33.21 33.19 33.20 9.9K
12:43 33.20 33.21 33.20 33.21 5.6K
12:44 33.21 33.21 33.20 33.20 7.1K
12:45 33.21 33.21 33.20 33.20 11.5K
12:46 33.20 33.20 33.19 33.20 11.0K
12:47 33.20 33.20 33.20 33.20 1.4K
12:48 33.20 33.20 33.19 33.19 1.3K
12:49 33.20 33.20 33.19 33.19 14.7K
12:50 33.19 33.19 33.18 33.18 5.9K
12:51 33.18 33.19 33.18 33.19 22.0K
12:52 33.17 33.18 33.17 33.18 14.6K
12:53 33.18 33.18 33.18 33.18 6.2K
12:54 33.18 33.18 33.17 33.18 20.4K
12:55 33.18 33.19 33.17 33.19 5.8K
12:56 33.19 33.19 33.19 33.19 3.0K
12:57 33.20 33.20 33.20 33.20 6.5K
12:58 33.19 33.20 33.18 33.18 14.5K
12:59 33.18 33.18 33.18 33.18 15.0K
13:00 33.18 33.18 33.18 33.18 1.9K
13:01 33.18 33.18 33.18 33.18 1.4K
13:02 33.18 33.18 33.18 33.18 13.3K
13:03 33.18 33.18 33.16 33.16 28.5K
13:04 33.16 33.16 33.16 33.16 7.5K
13:05 33.16 33.16 33.15 33.16 5.7K
13:06 33.15 33.16 33.15 33.16 3.4K
13:07 33.16 33.18 33.16 33.18 11.5K
13:08 33.18 33.18 33.18 33.18 4.0K
13:09 33.18 33.18 33.17 33.17 8.6K
13:10 33.17 33.18 33.17 33.18 14.1K
13:11 33.18 33.18 33.18 33.18 3.8K
13:12 33.18 33.20 33.18 33.20 9.3K
13:13 33.20 33.20 33.20 33.20 9.9K
13:14 33.20 33.21 33.20 33.21 21.5K
13:15 33.22 33.22 33.22 33.22 5.5K
13:16 33.22 33.22 33.22 33.22 4.9K
13:17 33.23 33.24 33.23 33.24 7.5K
13:18 33.24 33.24 33.24 33.24 6.1K
13:19 33.24 33.24 33.24 33.24 7.5K
13:20 33.24 33.24 33.23 33.23 12.4K
13:21 33.23 33.24 33.23 33.24 16.0K
13:22 33.24 33.24 33.24 33.24 14.8K
13:23 33.25 33.26 33.25 33.26 15.2K
13:24 33.26 33.27 33.26 33.27 6.4K
13:25 33.27 33.27 33.24 33.24 206.3K
13:26 33.25 33.25 33.24 33.24 22.0K
13:27 33.25 33.25 33.23 33.23 14.0K
13:28 33.24 33.24 33.22 33.23 7.9K
13:29 33.23 33.23 33.21 33.21 20.3K
13:30 33.22 33.22 33.21 33.21 2.7K
13:31 33.22 33.22 33.21 33.21 19.1K
13:32 33.22 33.22 33.21 33.22 8.7K
13:33 33.21 33.22 33.21 33.22 34.6K
13:34 33.22 33.22 33.21 33.22 15.1K
13:35 33.22 33.22 33.20 33.20 87.1K
13:36 33.21 33.21 33.20 33.21 26.9K
13:37 33.21 33.23 33.20 33.23 22.6K
13:38 33.22 33.23 33.22 33.23 11.1K
13:39 33.23 33.23 33.23 33.23 3.9K
13:40 33.24 33.25 33.24 33.25 20.5K
13:41 33.25 33.27 33.25 33.27 11.8K
13:42 33.27 33.27 33.26 33.27 17.1K
13:43 33.27 33.27 33.27 33.27 3.8K
13:44 33.28 33.30 33.28 33.30 14.0K
13:45 33.30 33.30 33.29 33.29 11.1K
13:46 33.29 33.30 33.28 33.28 22.3K
13:47 33.28 33.28 33.28 33.28 4.2K
13:48 33.28 33.28 33.28 33.28 4.7K
13:49 33.28 33.28 33.26 33.26 15.5K
13:50 33.26 33.26 33.26 33.26 43.8K
13:51 33.26 33.26 33.25 33.26 32.0K
13:52 33.27 33.27 33.25 33.26 14.7K
13:53 33.27 33.27 33.27 33.27 13.8K
13:54 33.27 33.27 33.27 33.27 1.9K
13:55 33.27 33.28 33.27 33.28 10.4K
13:56 33.27 33.28 33.26 33.27 12.6K
13:57 33.27 33.27 33.27 33.27 4.2K
13:58 33.27 33.27 33.27 33.27 2.7K
13:59 33.27 33.27 33.26 33.27 4.3K
14:00 33.27 33.27 33.26 33.26 20.4K
14:01 33.26 33.26 33.25 33.25 3.0K
14:02 33.26 33.26 33.26 33.26 28.9K
14:03 33.26 33.26 33.25 33.25 10.7K
14:04 33.25 33.25 33.25 33.25 4.6K
14:05 33.25 33.26 33.25 33.26 18.1K
14:06 33.26 33.26 33.26 33.26 19.8K
14:07 33.26 33.28 33.26 33.28 23.4K
14:08 33.28 33.31 33.28 33.31 44.5K
14:09 33.31 33.31 33.31 33.31 15.8K
14:10 33.31 33.31 33.30 33.31 27.5K
14:11 33.31 33.34 33.31 33.34 20.3K
14:12 33.34 33.34 33.33 33.33 9.0K
14:13 33.34 33.34 33.34 33.34 22.7K
14:14 33.34 33.34 33.34 33.34 21.7K
14:15 33.34 33.35 33.34 33.35 9.2K
14:16 33.34 33.35 33.33 33.33 18.3K
14:17 33.33 33.33 33.32 33.32 3.6K
14:18 33.33 33.33 33.33 33.33 4.4K
14:19 33.33 33.36 33.33 33.36 40.8K
14:20 33.36 33.37 33.36 33.37 13.0K
14:21 33.36 33.39 33.36 33.39 26.9K
14:22 33.39 33.41 33.39 33.40 51.2K
14:23 33.40 33.40 33.39 33.39 16.8K
14:24 33.39 33.39 33.38 33.39 15.8K
14:25 33.39 33.40 33.39 33.40 11.4K
14:26 33.40 33.40 33.40 33.40 7.0K
14:27 33.39 33.40 33.39 33.40 4.8K
14:28 33.39 33.41 33.39 33.41 9.2K
14:29 33.41 33.41 33.41 33.41 4.4K
14:30 33.41 33.42 33.41 33.42 24.6K
14:31 33.42 33.42 33.41 33.41 24.2K
14:32 33.41 33.42 33.41 33.42 33.2K
14:33 33.42 33.42 33.42 33.42 19.6K
14:34 33.42 33.43 33.42 33.43 9.7K
14:35 33.43 33.43 33.42 33.42 15.6K
14:36 33.42 33.43 33.42 33.43 15.1K
14:37 33.43 33.43 33.43 33.43 8.5K
14:38 33.43 33.44 33.43 33.44 7.8K
14:39 33.45 33.46 33.45 33.46 12.2K
14:40 33.45 33.45 33.44 33.44 19.7K
14:41 33.44 33.46 33.44 33.46 19.3K
14:42 33.46 33.46 33.46 33.46 11.2K
14:43 33.46 33.46 33.46 33.46 17.5K
14:44 33.46 33.47 33.46 33.47 8.1K
14:45 33.47 33.48 33.47 33.47 34.0K
14:46 33.47 33.47 33.46 33.47 15.4K
14:47 33.47 33.47 33.47 33.47 23.8K
14:48 33.48 33.48 33.47 33.47 23.1K
14:49 33.47 33.48 33.47 33.47 13.2K
14:50 33.47 33.47 33.47 33.47 5.5K
14:51 33.48 33.48 33.46 33.46 37.8K
14:52 33.46 33.47 33.46 33.47 8.2K
14:53 33.47 33.47 33.46 33.46 18.4K
14:54 33.46 33.46 33.46 33.46 8.2K
14:55 33.46 33.46 33.45 33.46 6.3K
14:56 33.46 33.46 33.45 33.45 23.1K
14:57 33.45 33.46 33.45 33.46 12.5K
14:58 33.46 33.46 33.46 33.46 3.8K
14:59 33.46 33.46 33.45 33.45 32.7K
15:00 33.45 33.45 33.45 33.45 3.8K
15:01 33.46 33.46 33.46 33.46 12.2K
15:02 33.46 33.47 33.46 33.47 85.7K
15:03 33.47 33.47 33.46 33.46 10.7K
15:04 33.46 33.46 33.45 33.45 20.2K
15:05 33.45 33.46 33.45 33.46 16.2K
15:06 33.46 33.47 33.46 33.47 16.7K
15:07 33.47 33.47 33.47 33.47 9.8K
15:08 33.47 33.48 33.47 33.48 46.7K
15:09 33.48 33.49 33.48 33.49 31.2K
15:10 33.49 33.49 33.48 33.48 14.2K
15:11 33.48 33.49 33.48 33.49 9.6K
15:12 33.49 33.49 33.49 33.49 8.4K
15:13 33.49 33.50 33.49 33.49 23.5K
15:14 33.49 33.49 33.48 33.49 13.3K
15:15 33.49 33.49 33.48 33.49 9.3K
15:16 33.49 33.49 33.49 33.49 19.3K
15:17 33.49 33.49 33.49 33.49 6.0K
15:18 33.49 33.49 33.49 33.49 21.6K
15:19 33.49 33.50 33.49 33.49 48.6K
15:20 33.49 33.49 33.49 33.49 10.4K
15:21 33.49 33.49 33.48 33.48 15.9K
15:22 33.49 33.49 33.49 33.49 15.9K
15:23 33.49 33.49 33.48 33.48 28.1K
15:24 33.48 33.49 33.48 33.48 24.5K
15:25 33.48 33.49 33.48 33.49 40.0K
15:26 33.49 33.49 33.48 33.49 11.2K
15:27 33.48 33.49 33.48 33.49 31.8K
15:28 33.49 33.49 33.49 33.49 20.3K
15:29 33.49 33.49 33.49 33.49 9.4K
15:30 33.49 33.49 33.47 33.47 33.1K
15:31 33.47 33.47 33.46 33.46 18.2K
15:32 33.46 33.46 33.44 33.45 45.1K
15:33 33.45 33.45 33.45 33.45 22.8K
15:34 33.45 33.46 33.45 33.45 20.1K
15:35 33.46 33.46 33.43 33.44 68.9K
15:36 33.44 33.44 33.43 33.43 10.3K
15:37 33.43 33.43 33.42 33.43 88.4K
15:38 33.43 33.44 33.42 33.42 172.0K
15:39 33.42 33.43 33.42 33.43 21.7K
15:40 33.43 33.43 33.41 33.43 33.0K
15:41 33.43 33.43 33.43 33.43 17.4K
15:42 33.43 33.43 33.43 33.43 21.4K
15:43 33.43 33.44 33.42 33.44 27.7K
15:44 33.43 33.44 33.43 33.43 29.1K
15:45 33.43 33.43 33.42 33.43 9.5K
15:46 33.43 33.43 33.41 33.41 42.6K
15:47 33.41 33.41 33.41 33.41 6.4K
15:48 33.41 33.41 33.40 33.40 50.8K
15:49 33.40 33.40 33.38 33.38 38.7K
15:50 33.38 33.38 33.38 33.38 25.6K
15:51 33.37 33.37 33.35 33.35 49.3K
15:52 33.35 33.35 33.34 33.35 32.2K
15:53 33.32 33.32 33.31 33.32 71.6K
15:54 33.31 33.31 33.30 33.31 59.5K
15:55 33.31 33.31 33.30 33.30 80.4K
15:56 33.28 33.29 33.27 33.27 147.4K
15:57 33.26 33.26 33.23 33.23 150.8K
15:58 33.23 33.24 33.22 33.24 148.0K
15:59 33.24 33.25 33.23 33.25 214.3K
16:00 33.26 33.43 33.23 33.24 3,517.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし