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 32.05 32.70 32.00 32.50 1,142.4K
09:32 32.39 32.44 32.26 32.44 213.8K
09:33 32.39 32.73 32.39 32.73 232.8K
09:34 32.60 32.83 32.60 32.83 340.9K
09:35 32.78 32.78 32.66 32.66 283.5K
09:36 32.68 32.72 32.66 32.72 288.6K
09:37 32.73 32.73 32.63 32.64 252.6K
09:38 32.62 32.62 32.53 32.53 157.3K
09:39 32.55 32.56 32.49 32.56 234.5K
09:40 32.57 32.57 32.49 32.53 199.4K
09:41 32.56 32.72 32.56 32.72 198.4K
09:42 32.69 32.69 32.66 32.67 180.5K
09:43 32.69 32.71 32.66 32.71 120.7K
09:44 32.70 32.74 32.68 32.68 95.2K
09:45 32.70 32.70 32.66 32.70 45.0K
09:46 32.72 32.72 32.66 32.67 49.9K
09:47 32.55 32.55 32.50 32.50 97.8K
09:48 32.52 32.59 32.52 32.59 72.3K
09:49 32.59 32.59 32.53 32.53 92.0K
09:50 32.53 32.56 32.53 32.55 69.2K
09:51 32.57 32.57 32.55 32.56 63.3K
09:52 32.58 32.58 32.52 32.52 61.5K
09:53 32.51 32.55 32.50 32.52 126.6K
09:54 32.53 32.55 32.52 32.54 100.2K
09:55 32.53 32.53 32.51 32.53 109.4K
09:56 32.51 32.55 32.51 32.53 114.9K
09:57 32.53 32.57 32.53 32.56 68.8K
09:58 32.55 32.61 32.54 32.59 110.1K
09:59 32.59 32.61 32.59 32.61 57.4K
10:00 32.60 32.62 32.57 32.62 54.2K
10:01 32.62 32.67 32.62 32.65 95.1K
10:02 32.65 32.67 32.64 32.64 58.1K
10:03 32.66 32.69 32.66 32.68 93.8K
10:04 32.68 32.71 32.68 32.69 55.2K
10:05 32.70 32.81 32.70 32.78 330.5K
10:06 32.79 32.84 32.76 32.83 114.3K
10:07 32.82 32.86 32.81 32.83 112.5K
10:08 32.85 32.85 32.80 32.81 121.8K
10:09 32.75 32.76 32.75 32.76 74.9K
10:10 32.75 32.79 32.75 32.77 51.6K
10:11 32.76 32.76 32.72 32.72 50.1K
10:12 32.71 32.75 32.71 32.71 53.5K
10:13 32.69 32.71 32.69 32.71 90.2K
10:14 32.70 32.71 32.70 32.70 26.6K
10:15 32.73 32.75 32.73 32.74 60.1K
10:16 32.74 32.83 32.74 32.83 50.9K
10:17 32.86 32.90 32.86 32.90 95.3K
10:18 32.92 32.95 32.92 32.95 47.4K
10:19 32.97 32.98 32.97 32.98 58.3K
10:20 33.00 33.00 32.99 33.00 117.3K
10:21 33.02 33.02 32.95 32.95 143.7K
10:22 32.95 32.95 32.82 32.82 57.0K
10:23 32.81 32.83 32.81 32.83 48.7K
10:24 32.84 32.85 32.81 32.85 95.3K
10:25 32.86 32.86 32.85 32.85 26.4K
10:26 32.86 32.86 32.81 32.81 41.9K
10:27 32.81 32.81 32.74 32.75 72.7K
10:28 32.75 32.75 32.74 32.75 81.2K
10:29 32.76 32.77 32.76 32.77 24.1K
10:30 32.76 32.79 32.76 32.79 33.3K
10:31 32.77 32.78 32.73 32.73 84.4K
10:32 32.75 32.80 32.75 32.80 130.6K
10:33 32.78 32.82 32.77 32.82 59.4K
10:34 32.84 32.91 32.84 32.88 55.4K
10:35 32.88 32.88 32.82 32.87 54.9K
10:36 32.85 32.87 32.83 32.85 33.5K
10:37 32.84 32.84 32.80 32.80 32.4K
10:38 32.80 32.81 32.80 32.81 36.4K
10:39 32.81 32.81 32.80 32.81 29.3K
10:40 32.81 32.82 32.80 32.82 29.5K
10:41 32.81 32.85 32.81 32.85 22.7K
10:42 32.83 32.84 32.83 32.84 15.8K
10:43 32.84 32.85 32.83 32.84 275.8K
10:44 32.85 32.85 32.82 32.83 29.9K
10:45 32.82 32.87 32.82 32.85 91.9K
10:46 32.84 32.87 32.81 32.87 116.2K
10:47 32.87 32.87 32.81 32.81 31.0K
10:48 32.81 32.81 32.79 32.81 24.1K
10:49 32.82 32.82 32.79 32.82 27.7K
10:50 32.83 32.83 32.80 32.80 231.7K
10:51 32.77 32.77 32.76 32.76 39.8K
10:52 32.76 32.77 32.74 32.74 38.8K
10:53 32.73 32.73 32.72 32.72 23.3K
10:54 32.72 32.72 32.71 32.71 18.3K
10:55 32.71 32.73 32.71 32.73 57.2K
10:56 32.74 32.74 32.72 32.73 33.0K
10:57 32.73 32.75 32.73 32.74 35.1K
10:58 32.76 32.77 32.74 32.75 45.4K
10:59 32.75 32.75 32.74 32.74 62.5K
11:00 32.74 32.76 32.73 32.76 21.5K
11:01 32.75 32.75 32.72 32.72 24.1K
11:02 32.72 32.73 32.72 32.72 14.7K
11:03 32.73 32.74 32.70 32.70 84.0K
11:04 32.67 32.68 32.63 32.68 217.1K
11:05 32.67 32.67 32.66 32.67 56.7K
11:06 32.66 32.69 32.64 32.64 68.7K
11:07 32.64 32.67 32.64 32.67 46.7K
11:08 32.67 32.69 32.66 32.66 57.5K
11:09 32.66 32.71 32.66 32.71 51.2K
11:10 32.71 32.76 32.71 32.76 74.7K
11:11 32.75 32.77 32.75 32.76 21.9K
11:12 32.76 32.76 32.74 32.74 39.1K
11:13 32.75 32.79 32.75 32.79 54.0K
11:14 32.79 32.79 32.76 32.77 23.0K
11:15 32.76 32.76 32.72 32.72 77.7K
11:16 32.72 32.73 32.71 32.73 28.2K
11:17 32.72 32.74 32.72 32.74 18.9K
11:18 32.74 32.75 32.72 32.74 29.0K
11:19 32.74 32.75 32.72 32.75 47.5K
11:20 32.75 32.75 32.72 32.72 26.4K
11:21 32.72 32.72 32.71 32.71 76.1K
11:22 32.69 32.74 32.69 32.74 25.2K
11:23 32.76 32.79 32.76 32.79 25.7K
11:24 32.79 32.79 32.76 32.79 37.1K
11:25 32.79 32.79 32.76 32.76 80.4K
11:26 32.77 32.79 32.75 32.75 21.5K
11:27 32.75 32.75 32.75 32.75 122.3K
11:28 32.75 32.75 32.72 32.72 55.1K
11:29 32.72 32.72 32.66 32.66 34.6K
11:30 32.66 32.71 32.66 32.71 43.6K
11:31 32.71 32.73 32.71 32.72 25.7K
11:32 32.72 32.72 32.71 32.72 25.2K
11:33 32.72 32.73 32.72 32.73 101.7K
11:34 32.73 32.73 32.73 32.73 11.5K
11:35 32.73 32.73 32.71 32.71 11.8K
11:36 32.72 32.73 32.71 32.72 34.1K
11:37 32.71 32.74 32.71 32.73 24.7K
11:38 32.73 32.73 32.71 32.71 16.5K
11:39 32.71 32.71 32.71 32.71 13.7K
11:40 32.72 32.72 32.67 32.67 55.3K
11:41 32.67 32.67 32.64 32.64 44.4K
11:42 32.65 32.65 32.64 32.65 20.1K
11:43 32.64 32.64 32.63 32.63 17.4K
11:44 32.63 32.69 32.62 32.69 73.2K
11:45 32.69 32.69 32.67 32.68 26.1K
11:46 32.69 32.70 32.68 32.69 56.5K
11:47 32.69 32.69 32.69 32.69 12.0K
11:48 32.69 32.76 32.68 32.76 90.8K
11:49 32.72 32.72 32.69 32.70 103.1K
11:50 32.71 32.71 32.69 32.70 29.2K
11:51 32.70 32.72 32.70 32.72 117.2K
11:52 32.73 32.73 32.67 32.67 45.6K
11:53 32.66 32.69 32.66 32.68 26.0K
11:54 32.70 32.70 32.70 32.70 22.5K
11:55 32.70 32.70 32.68 32.68 26.7K
11:56 32.68 32.72 32.68 32.72 63.8K
11:57 32.70 32.70 32.67 32.68 61.2K
11:58 32.69 32.70 32.69 32.70 16.5K
11:59 32.70 32.70 32.65 32.65 265.6K
12:00 32.69 32.72 32.68 32.72 45.5K
12:01 32.72 32.72 32.69 32.69 23.1K
12:02 32.69 32.70 32.69 32.70 3.7K
12:03 32.72 32.72 32.71 32.72 17.5K
12:04 32.71 32.74 32.71 32.74 20.2K
12:05 32.72 32.74 32.72 32.74 17.6K
12:06 32.74 32.74 32.72 32.73 32.5K
12:07 32.72 32.72 32.70 32.71 21.2K
12:08 32.72 32.72 32.70 32.70 14.8K
12:09 32.71 32.71 32.70 32.70 73.0K
12:10 32.70 32.72 32.70 32.71 25.9K
12:11 32.71 32.73 32.71 32.72 25.7K
12:12 32.72 32.72 32.72 32.72 7.4K
12:13 32.71 32.71 32.70 32.70 29.5K
12:14 32.70 32.71 32.70 32.70 17.0K
12:15 32.68 32.68 32.66 32.68 50.7K
12:16 32.69 32.69 32.67 32.67 42.1K
12:17 32.67 32.67 32.67 32.67 7.9K
12:18 32.67 32.67 32.66 32.66 18.0K
12:19 32.65 32.66 32.65 32.66 12.6K
12:20 32.66 32.66 32.65 32.65 20.5K
12:21 32.66 32.68 32.66 32.68 20.2K
12:22 32.68 32.68 32.68 32.68 6.2K
12:23 32.67 32.69 32.67 32.69 16.3K
12:24 32.68 32.68 32.68 32.68 20.5K
12:25 32.68 32.68 32.67 32.67 32.1K
12:26 32.67 32.70 32.67 32.70 82.5K
12:27 32.70 32.71 32.70 32.71 94.1K
12:28 32.71 32.71 32.70 32.71 31.3K
12:29 32.70 32.70 32.69 32.69 13.9K
12:30 32.69 32.70 32.69 32.69 23.5K
12:31 32.69 32.70 32.69 32.69 14.3K
12:32 32.77 32.79 32.77 32.79 102.8K
12:33 32.80 32.80 32.79 32.80 54.1K
12:34 32.79 32.79 32.77 32.77 12.4K
12:35 32.77 32.82 32.77 32.81 91.1K
12:36 32.81 32.82 32.79 32.80 28.1K
12:37 32.79 32.81 32.79 32.80 14.9K
12:38 32.80 32.80 32.80 32.80 16.4K
12:39 32.81 32.81 32.80 32.80 19.3K
12:40 32.79 32.80 32.79 32.80 13.9K
12:41 32.80 32.80 32.79 32.79 10.1K
12:42 32.80 32.80 32.76 32.76 26.5K
12:43 32.77 32.77 32.75 32.77 22.7K
12:44 32.77 32.77 32.75 32.75 14.3K
12:45 32.75 32.75 32.74 32.75 3.7K
12:46 32.76 32.76 32.75 32.75 27.3K
12:47 32.75 32.75 32.71 32.71 12.9K
12:48 32.72 32.73 32.72 32.72 18.4K
12:49 32.73 32.74 32.73 32.74 41.1K
12:50 32.72 32.73 32.72 32.73 17.5K
12:51 32.73 32.75 32.73 32.75 21.3K
12:52 32.75 32.75 32.74 32.74 7.7K
12:53 32.74 32.75 32.74 32.75 12.0K
12:54 32.75 32.75 32.75 32.75 20.4K
12:55 32.76 32.77 32.76 32.76 47.3K
12:56 32.76 32.77 32.76 32.76 11.0K
12:57 32.77 32.77 32.75 32.75 21.2K
12:58 32.74 32.76 32.74 32.76 12.6K
12:59 32.75 32.76 32.75 32.76 18.1K
13:00 32.76 32.76 32.74 32.75 13.4K
13:01 32.75 32.75 32.74 32.74 5.4K
13:02 32.75 32.75 32.73 32.73 14.2K
13:03 32.70 32.70 32.67 32.68 59.0K
13:04 32.67 32.67 32.66 32.66 10.4K
13:05 32.67 32.67 32.66 32.66 13.7K
13:06 32.66 32.67 32.66 32.67 20.6K
13:07 32.66 32.66 32.66 32.66 17.6K
13:08 32.66 32.66 32.65 32.65 24.2K
13:09 32.66 32.69 32.66 32.69 56.7K
13:10 32.69 32.70 32.69 32.70 26.6K
13:11 32.70 32.71 32.70 32.70 8.1K
13:12 32.70 32.71 32.70 32.70 31.6K
13:13 32.71 32.74 32.71 32.74 120.1K
13:14 32.74 32.74 32.72 32.72 65.5K
13:15 32.72 32.73 32.72 32.73 11.8K
13:16 32.72 32.72 32.66 32.66 40.3K
13:17 32.67 32.67 32.58 32.58 57.0K
13:18 32.60 32.60 32.57 32.58 26.0K
13:19 32.58 32.58 32.55 32.55 10.3K
13:20 32.55 32.59 32.55 32.59 76.3K
13:21 32.59 32.61 32.59 32.60 193.4K
13:22 32.59 32.62 32.59 32.61 17.2K
13:23 32.61 32.62 32.61 32.61 5.0K
13:24 32.61 32.61 32.60 32.61 7.0K
13:25 32.61 32.61 32.60 32.61 9.9K
13:26 32.61 32.61 32.61 32.61 7.6K
13:27 32.61 32.69 32.61 32.68 77.8K
13:28 32.68 32.69 32.68 32.69 36.8K
13:29 32.68 32.73 32.68 32.73 26.0K
13:30 32.73 32.74 32.73 32.73 20.0K
13:31 32.73 32.74 32.73 32.74 7.7K
13:32 32.74 32.74 32.73 32.74 11.1K
13:33 32.75 32.75 32.71 32.71 31.1K
13:34 32.71 32.71 32.70 32.70 14.2K
13:35 32.69 32.69 32.68 32.68 10.3K
13:36 32.70 32.70 32.70 32.70 16.4K
13:37 32.70 32.70 32.69 32.69 21.3K
13:38 32.69 32.70 32.69 32.70 14.2K
13:39 32.64 32.64 32.63 32.63 108.9K
13:40 32.65 32.65 32.63 32.64 89.6K
13:41 32.63 32.65 32.63 32.65 24.4K
13:42 32.65 32.68 32.64 32.68 33.9K
13:43 32.68 32.71 32.67 32.71 68.4K
13:44 32.71 32.71 32.70 32.70 102.4K
13:45 32.69 32.71 32.68 32.71 68.4K
13:46 32.71 32.71 32.71 32.71 15.8K
13:47 32.73 32.74 32.72 32.74 22.1K
13:48 32.73 32.73 32.72 32.73 9.7K
13:49 32.73 32.73 32.73 32.73 7.9K
13:50 32.73 32.73 32.72 32.72 4.4K
13:51 32.72 32.73 32.72 32.73 31.4K
13:52 32.72 32.73 32.72 32.73 3.0K
13:53 32.73 32.73 32.72 32.73 4.4K
13:54 32.73 32.73 32.72 32.73 11.3K
13:55 32.74 32.74 32.74 32.74 25.3K
13:56 32.74 32.74 32.73 32.74 8.8K
13:57 32.74 32.74 32.74 32.74 5.5K
13:58 32.74 32.74 32.74 32.74 8.2K
13:59 32.74 32.75 32.74 32.75 26.7K
14:00 32.75 32.77 32.75 32.77 41.0K
14:01 32.76 32.77 32.76 32.77 29.9K
14:02 32.76 32.77 32.76 32.77 6.8K
14:03 32.77 32.78 32.77 32.78 14.8K
14:04 32.78 32.78 32.78 32.78 6.1K
14:05 32.78 32.78 32.74 32.74 221.6K
14:06 32.74 32.74 32.71 32.71 264.4K
14:07 32.70 32.75 32.70 32.75 99.5K
14:08 32.74 32.75 32.74 32.75 27.3K
14:09 32.75 32.76 32.75 32.76 54.8K
14:10 32.74 32.74 32.73 32.73 40.3K
14:11 32.72 32.72 32.71 32.72 22.2K
14:12 32.70 32.73 32.70 32.71 47.8K
14:13 32.70 32.71 32.69 32.71 20.9K
14:14 32.71 32.71 32.71 32.71 9.9K
14:15 32.71 32.71 32.71 32.71 14.6K
14:16 32.71 32.71 32.69 32.69 28.5K
14:17 32.70 32.70 32.70 32.70 83.4K
14:18 32.70 32.71 32.68 32.69 78.6K
14:19 32.69 32.69 32.68 32.68 15.1K
14:20 32.68 32.68 32.67 32.68 47.2K
14:21 32.68 32.68 32.62 32.62 20.5K
14:22 32.62 32.64 32.62 32.64 18.0K
14:23 32.64 32.64 32.64 32.64 69.2K
14:24 32.64 32.64 32.63 32.63 12.5K
14:25 32.63 32.63 32.60 32.60 13.0K
14:26 32.61 32.61 32.58 32.58 25.8K
14:27 32.58 32.59 32.58 32.59 20.7K
14:28 32.60 32.61 32.60 32.61 17.5K
14:29 32.61 32.61 32.60 32.61 11.2K
14:30 32.59 32.60 32.59 32.60 14.2K
14:31 32.60 32.64 32.59 32.64 34.6K
14:32 32.64 32.64 32.64 32.64 10.2K
14:33 32.64 32.64 32.63 32.64 6.8K
14:34 32.64 32.65 32.64 32.65 28.8K
14:35 32.65 32.65 32.65 32.65 3.7K
14:36 32.66 32.66 32.66 32.66 10.9K
14:37 32.65 32.66 32.65 32.65 10.0K
14:38 32.66 32.67 32.66 32.66 32.3K
14:39 32.67 32.68 32.66 32.68 10.3K
14:40 32.68 32.69 32.68 32.69 15.7K
14:41 32.70 32.71 32.70 32.71 29.0K
14:42 32.69 32.69 32.65 32.66 88.8K
14:43 32.66 32.66 32.65 32.65 14.7K
14:44 32.65 32.65 32.65 32.65 11.7K
14:45 32.66 32.66 32.66 32.66 5.7K
14:46 32.66 32.66 32.65 32.65 41.2K
14:47 32.65 32.65 32.65 32.65 5.7K
14:48 32.64 32.65 32.64 32.65 27.5K
14:49 32.65 32.65 32.63 32.63 9.2K
14:50 32.63 32.63 32.62 32.63 14.5K
14:51 32.63 32.64 32.63 32.64 19.8K
14:52 32.65 32.65 32.65 32.65 5.3K
14:53 32.65 32.65 32.63 32.63 26.3K
14:54 32.62 32.65 32.62 32.65 19.7K
14:55 32.64 32.64 32.64 32.64 3.9K
14:56 32.64 32.69 32.64 32.69 49.6K
14:57 32.70 32.71 32.69 32.70 38.2K
14:58 32.69 32.70 32.67 32.70 20.0K
14:59 32.69 32.70 32.69 32.70 15.3K
15:00 32.70 32.71 32.69 32.69 20.2K
15:01 32.69 32.69 32.67 32.68 24.7K
15:02 32.67 32.68 32.67 32.68 30.4K
15:03 32.65 32.67 32.65 32.67 22.8K
15:04 32.67 32.67 32.66 32.66 56.8K
15:05 32.66 32.66 32.66 32.66 11.7K
15:06 32.66 32.66 32.66 32.66 17.4K
15:07 32.66 32.66 32.63 32.63 30.3K
15:08 32.63 32.63 32.61 32.61 40.3K
15:09 32.61 32.61 32.60 32.60 9.9K
15:10 32.61 32.61 32.56 32.56 35.9K
15:11 32.54 32.54 32.53 32.54 57.0K
15:12 32.52 32.52 32.52 32.52 22.5K
15:13 32.52 32.52 32.51 32.52 223.2K
15:14 32.51 32.51 32.50 32.51 45.3K
15:15 32.52 32.52 32.51 32.52 59.0K
15:16 32.52 32.52 32.50 32.51 29.3K
15:17 32.51 32.51 32.51 32.51 6.5K
15:18 32.51 32.52 32.50 32.51 95.5K
15:19 32.51 32.52 32.51 32.51 125.2K
15:20 32.51 32.55 32.50 32.55 174.3K
15:21 32.54 32.54 32.51 32.51 117.5K
15:22 32.51 32.53 32.50 32.52 19.0K
15:23 32.52 32.53 32.52 32.53 7.3K
15:24 32.53 32.54 32.53 32.54 21.9K
15:25 32.54 32.55 32.54 32.55 119.7K
15:26 32.55 32.55 32.51 32.52 82.8K
15:27 32.52 32.52 32.51 32.52 53.4K
15:28 32.52 32.52 32.50 32.50 23.7K
15:29 32.51 32.52 32.51 32.52 15.5K
15:30 32.52 32.53 32.52 32.53 22.5K
15:31 32.54 32.54 32.52 32.52 35.7K
15:32 32.52 32.52 32.51 32.52 91.3K
15:33 32.52 32.53 32.52 32.53 41.8K
15:34 32.54 32.55 32.54 32.55 16.5K
15:35 32.55 32.56 32.55 32.55 25.1K
15:36 32.54 32.56 32.53 32.56 25.8K
15:37 32.55 32.57 32.55 32.57 144.6K
15:38 32.57 32.57 32.57 32.57 44.9K
15:39 32.57 32.61 32.57 32.61 78.6K
15:40 32.60 32.60 32.59 32.59 45.1K
15:41 32.58 32.59 32.57 32.58 46.5K
15:42 32.59 32.60 32.59 32.60 40.2K
15:43 32.60 32.64 32.60 32.64 68.1K
15:44 32.63 32.63 32.61 32.61 87.2K
15:45 32.60 32.66 32.60 32.66 69.5K
15:46 32.66 32.67 32.64 32.64 76.3K
15:47 32.64 32.64 32.62 32.63 19.3K
15:48 32.63 32.64 32.62 32.62 136.3K
15:49 32.62 32.65 32.62 32.65 79.0K
15:50 32.66 32.67 32.66 32.67 63.0K
15:51 32.68 32.71 32.68 32.71 62.7K
15:52 32.71 32.74 32.71 32.74 74.4K
15:53 32.72 32.73 32.72 32.73 97.2K
15:54 32.72 32.72 32.72 32.72 52.7K
15:55 32.70 32.70 32.66 32.67 175.2K
15:56 32.69 32.73 32.69 32.73 138.6K
15:57 32.72 32.72 32.70 32.70 177.9K
15:58 32.69 32.72 32.69 32.72 110.7K
15:59 32.72 32.73 32.72 32.73 169.7K
16:00 32.73 32.80 32.68 32.69 3,267.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし