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 32.85 33.08 32.33 33.03 396.2K
09:32 33.01 33.18 32.99 32.99 58.2K
09:33 32.96 32.99 32.96 32.96 70.1K
09:34 33.04 33.04 32.94 32.99 58.1K
09:35 33.03 33.04 33.00 33.01 23.7K
09:36 32.97 33.15 32.97 33.15 153.9K
09:37 33.16 33.20 33.16 33.18 118.6K
09:38 33.23 33.31 33.23 33.30 98.4K
09:39 33.27 33.28 33.26 33.27 119.9K
09:40 33.25 33.25 33.17 33.17 103.0K
09:41 33.15 33.17 33.13 33.15 68.4K
09:42 33.16 33.22 33.16 33.22 161.5K
09:43 33.25 33.27 33.23 33.23 91.4K
09:44 33.24 33.27 33.19 33.19 25.0K
09:45 33.18 33.19 33.16 33.19 22.7K
09:46 33.15 33.19 33.15 33.17 43.1K
09:47 33.14 33.15 33.12 33.14 19.1K
09:48 33.13 33.15 33.13 33.15 18.5K
09:49 33.16 33.20 33.16 33.20 79.2K
09:50 33.21 33.23 33.21 33.21 23.5K
09:51 33.22 33.26 33.22 33.26 62.8K
09:52 33.27 33.27 33.23 33.23 50.7K
09:53 33.21 33.22 33.20 33.21 16.6K
09:54 33.21 33.21 33.18 33.19 28.6K
09:55 33.19 33.21 33.19 33.20 40.0K
09:56 33.21 33.21 33.18 33.18 28.0K
09:57 33.18 33.18 33.17 33.17 12.5K
09:58 33.17 33.18 33.15 33.18 31.2K
09:59 33.18 33.18 33.14 33.14 35.9K
10:00 33.13 33.13 33.11 33.11 54.3K
10:01 33.10 33.15 33.10 33.13 94.9K
10:02 33.12 33.14 33.12 33.12 29.7K
10:03 33.11 33.17 33.11 33.17 46.0K
10:04 33.15 33.20 33.15 33.20 23.4K
10:05 33.23 33.26 33.23 33.26 133.6K
10:06 33.24 33.28 33.24 33.28 48.9K
10:07 33.26 33.26 33.24 33.26 19.6K
10:08 33.28 33.29 33.27 33.28 23.7K
10:09 33.29 33.30 33.29 33.30 18.5K
10:10 33.29 33.32 33.29 33.31 64.0K
10:11 33.31 33.31 33.27 33.27 25.4K
10:12 33.24 33.26 33.24 33.26 29.7K
10:13 33.26 33.26 33.24 33.25 30.7K
10:14 33.24 33.24 33.22 33.23 12.4K
10:15 33.25 33.25 33.20 33.20 37.3K
10:16 33.23 33.26 33.23 33.26 85.5K
10:17 33.25 33.25 33.23 33.23 26.0K
10:18 33.25 33.26 33.24 33.26 91.9K
10:19 33.28 33.29 33.28 33.29 90.3K
10:20 33.29 33.35 33.29 33.35 61.0K
10:21 33.35 33.36 33.34 33.34 45.7K
10:22 33.34 33.36 33.34 33.34 19.1K
10:23 33.37 33.38 33.37 33.38 18.4K
10:24 33.38 33.39 33.38 33.39 30.5K
10:25 33.38 33.40 33.38 33.38 25.7K
10:26 33.38 33.39 33.37 33.38 40.0K
10:27 33.36 33.36 33.30 33.30 24.0K
10:28 33.32 33.35 33.32 33.35 20.8K
10:29 33.35 33.35 33.33 33.33 22.6K
10:30 33.35 33.36 33.35 33.35 21.6K
10:31 33.34 33.34 33.33 33.33 26.3K
10:32 33.33 33.34 33.33 33.34 20.3K
10:33 33.34 33.37 33.34 33.37 84.2K
10:34 33.37 33.37 33.34 33.35 8.6K
10:35 33.35 33.35 33.33 33.33 48.7K
10:36 33.32 33.35 33.30 33.30 47.5K
10:37 33.31 33.31 33.31 33.31 9.2K
10:38 33.31 33.35 33.31 33.35 25.8K
10:39 33.34 33.34 33.32 33.33 15.7K
10:40 33.33 33.33 33.31 33.32 19.2K
10:41 33.32 33.33 33.32 33.32 19.6K
10:42 33.32 33.32 33.31 33.31 11.8K
10:43 33.31 33.31 33.28 33.28 35.0K
10:44 33.29 33.29 33.28 33.29 12.6K
10:45 33.29 33.29 33.29 33.29 61.7K
10:46 33.28 33.29 33.28 33.29 14.8K
10:47 33.28 33.28 33.25 33.25 49.3K
10:48 33.23 33.24 33.22 33.22 24.0K
10:49 33.22 33.25 33.22 33.23 17.7K
10:50 33.23 33.23 33.22 33.23 14.6K
10:51 33.23 33.25 33.23 33.25 12.6K
10:52 33.25 33.26 33.25 33.25 14.9K
10:53 33.25 33.25 33.25 33.25 7.9K
10:54 33.25 33.25 33.24 33.24 25.0K
10:55 33.25 33.25 33.25 33.25 21.5K
10:56 33.25 33.25 33.25 33.25 15.7K
10:57 33.25 33.26 33.25 33.25 57.6K
10:58 33.25 33.27 33.23 33.23 35.3K
10:59 33.23 33.24 33.23 33.23 18.1K
11:00 33.23 33.23 33.23 33.23 5.1K
11:01 33.22 33.23 33.22 33.22 30.9K
11:02 33.22 33.22 33.19 33.20 26.5K
11:03 33.20 33.20 33.19 33.19 24.2K
11:04 33.18 33.19 33.17 33.18 25.9K
11:05 33.17 33.18 33.17 33.18 18.5K
11:06 33.18 33.20 33.18 33.20 36.8K
11:07 33.19 33.19 33.18 33.18 14.0K
11:08 33.20 33.21 33.20 33.21 63.2K
11:09 33.21 33.21 33.20 33.20 56.6K
11:10 33.21 33.21 33.18 33.19 66.0K
11:11 33.18 33.19 33.17 33.19 74.6K
11:12 33.20 33.20 33.19 33.19 17.7K
11:13 33.19 33.19 33.18 33.19 9.5K
11:14 33.17 33.20 33.17 33.19 34.2K
11:15 33.20 33.20 33.19 33.20 28.7K
11:16 33.22 33.23 33.22 33.23 66.8K
11:17 33.25 33.25 33.24 33.24 15.7K
11:18 33.24 33.24 33.23 33.24 8.0K
11:19 33.24 33.26 33.23 33.26 117.8K
11:20 33.26 33.32 33.26 33.32 24.7K
11:21 33.32 33.33 33.32 33.33 29.4K
11:22 33.33 33.33 33.29 33.29 70.4K
11:23 33.32 33.34 33.32 33.34 25.9K
11:24 33.36 33.37 33.36 33.36 26.8K
11:25 33.36 33.36 33.34 33.34 25.8K
11:26 33.34 33.34 33.33 33.34 24.1K
11:27 33.35 33.35 33.33 33.35 29.3K
11:28 33.36 33.37 33.35 33.35 18.0K
11:29 33.34 33.37 33.34 33.35 54.9K
11:30 33.36 33.37 33.36 33.37 24.4K
11:31 33.37 33.37 33.35 33.35 22.3K
11:32 33.34 33.34 33.30 33.30 32.7K
11:33 33.30 33.33 33.30 33.33 22.4K
11:34 33.31 33.32 33.30 33.32 24.4K
11:35 33.32 33.32 33.29 33.29 47.5K
11:36 33.29 33.29 33.27 33.27 69.6K
11:37 33.29 33.34 33.29 33.34 43.1K
11:38 33.34 33.37 33.34 33.36 151.8K
11:39 33.36 33.40 33.36 33.38 156.9K
11:40 33.38 33.38 33.35 33.35 27.1K
11:41 33.34 33.35 33.30 33.30 23.8K
11:42 33.32 33.32 33.30 33.31 26.9K
11:43 33.30 33.31 33.29 33.29 11.6K
11:44 33.30 33.30 33.28 33.29 70.9K
11:45 33.29 33.29 33.28 33.28 39.6K
11:46 33.28 33.29 33.28 33.29 16.6K
11:47 33.29 33.29 33.27 33.27 21.8K
11:48 33.27 33.27 33.25 33.25 17.8K
11:49 33.25 33.26 33.25 33.26 6.6K
11:50 33.26 33.26 33.24 33.24 12.1K
11:51 33.23 33.24 33.23 33.23 24.1K
11:52 33.22 33.22 33.19 33.19 35.6K
11:53 33.19 33.20 33.17 33.20 38.6K
11:54 33.20 33.24 33.20 33.24 14.2K
11:55 33.23 33.23 33.23 33.23 9.9K
11:56 33.23 33.24 33.23 33.24 12.4K
11:57 33.24 33.27 33.24 33.27 10.2K
11:58 33.27 33.29 33.27 33.29 25.8K
11:59 33.30 33.30 33.27 33.28 18.7K
12:00 33.28 33.28 33.27 33.28 7.0K
12:01 33.28 33.28 33.25 33.26 33.2K
12:02 33.26 33.26 33.22 33.22 61.7K
12:03 33.22 33.23 33.22 33.22 11.7K
12:04 33.22 33.22 33.19 33.21 52.6K
12:05 33.21 33.22 33.20 33.22 30.0K
12:06 33.22 33.22 33.22 33.22 56.9K
12:07 33.22 33.25 33.21 33.25 28.5K
12:08 33.25 33.27 33.25 33.27 6.5K
12:09 33.28 33.29 33.28 33.29 15.3K
12:10 33.30 33.30 33.29 33.30 24.1K
12:11 33.29 33.31 33.29 33.30 14.5K
12:12 33.30 33.30 33.29 33.30 27.1K
12:13 33.30 33.30 33.30 33.30 10.8K
12:14 33.30 33.30 33.29 33.29 14.8K
12:15 33.28 33.31 33.28 33.30 25.7K
12:16 33.29 33.31 33.29 33.31 9.2K
12:17 33.31 33.31 33.27 33.28 28.0K
12:18 33.28 33.28 33.28 33.28 12.5K
12:19 33.29 33.29 33.28 33.29 8.8K
12:20 33.29 33.29 33.29 33.29 7.8K
12:21 33.31 33.31 33.31 33.31 21.5K
12:22 33.30 33.31 33.29 33.30 46.8K
12:23 33.30 33.30 33.28 33.28 17.1K
12:24 33.28 33.30 33.28 33.29 25.2K
12:25 33.29 33.30 33.29 33.30 14.3K
12:26 33.30 33.30 33.30 33.30 3.3K
12:27 33.30 33.30 33.27 33.27 26.2K
12:28 33.28 33.31 33.28 33.31 37.6K
12:29 33.31 33.31 33.29 33.29 38.5K
12:30 33.28 33.30 33.28 33.30 29.3K
12:31 33.29 33.30 33.29 33.30 18.2K
12:32 33.29 33.29 33.28 33.28 10.3K
12:33 33.28 33.29 33.27 33.29 21.9K
12:34 33.29 33.31 33.29 33.31 53.8K
12:35 33.31 33.31 33.30 33.30 25.4K
12:36 33.31 33.31 33.31 33.31 12.9K
12:37 33.31 33.31 33.30 33.31 37.4K
12:38 33.30 33.32 33.30 33.32 65.1K
12:39 33.32 33.33 33.32 33.32 42.5K
12:40 33.33 33.33 33.33 33.33 15.6K
12:41 33.33 33.34 33.33 33.33 30.2K
12:42 33.33 33.34 33.33 33.33 41.3K
12:43 33.34 33.35 33.34 33.35 72.7K
12:44 33.35 33.36 33.35 33.35 31.1K
12:45 33.34 33.35 33.34 33.35 35.5K
12:46 33.35 33.37 33.35 33.36 22.1K
12:47 33.37 33.38 33.37 33.37 22.0K
12:48 33.38 33.42 33.38 33.42 27.3K
12:49 33.42 33.42 33.40 33.42 65.9K
12:50 33.46 33.47 33.45 33.46 57.2K
12:51 33.45 33.50 33.45 33.50 46.2K
12:52 33.52 33.54 33.52 33.54 13.9K
12:53 33.53 33.53 33.52 33.52 43.0K
12:54 33.51 33.51 33.49 33.50 144.6K
12:55 33.49 33.49 33.47 33.48 52.4K
12:56 33.50 33.50 33.48 33.49 58.2K
12:57 33.49 33.51 33.49 33.51 32.0K
12:58 33.50 33.59 33.50 33.59 26.6K
12:59 33.59 33.59 33.57 33.57 111.4K
13:00 33.57 33.57 33.55 33.56 25.8K
13:01 33.56 33.59 33.56 33.59 67.0K
13:02 33.61 33.65 33.61 33.65 210.3K
13:03 33.64 33.64 33.61 33.62 42.2K
13:04 33.62 33.62 33.60 33.60 27.6K
13:05 33.60 33.60 33.60 33.60 16.8K
13:06 33.60 33.63 33.60 33.63 28.5K
13:07 33.63 33.66 33.62 33.66 15.9K
13:08 33.67 33.68 33.67 33.68 20.4K
13:09 33.68 33.69 33.68 33.68 48.9K
13:10 33.68 33.68 33.67 33.67 25.1K
13:11 33.67 33.69 33.67 33.69 12.4K
13:12 33.69 33.69 33.61 33.61 91.4K
13:13 33.61 33.61 33.59 33.59 21.5K
13:14 33.60 33.60 33.58 33.59 42.7K
13:15 33.59 33.60 33.59 33.60 37.9K
13:16 33.60 33.60 33.58 33.59 29.4K
13:17 33.60 33.60 33.60 33.60 33.9K
13:18 33.61 33.61 33.60 33.60 31.6K
13:19 33.59 33.59 33.58 33.59 21.6K
13:20 33.58 33.58 33.57 33.58 32.6K
13:21 33.58 33.61 33.58 33.61 26.8K
13:22 33.60 33.61 33.59 33.61 33.9K
13:23 33.61 33.61 33.60 33.60 16.5K
13:24 33.60 33.60 33.60 33.60 29.8K
13:25 33.60 33.61 33.60 33.61 22.6K
13:26 33.61 33.61 33.60 33.61 50.6K
13:27 33.61 33.62 33.61 33.61 41.5K
13:28 33.61 33.62 33.61 33.62 47.9K
13:29 33.61 33.61 33.60 33.60 46.0K
13:30 33.60 33.61 33.60 33.61 44.8K
13:31 33.61 33.61 33.60 33.61 69.7K
13:32 33.61 33.64 33.61 33.63 77.3K
13:33 33.62 33.62 33.61 33.62 25.8K
13:34 33.62 33.66 33.62 33.66 99.7K
13:35 33.65 33.65 33.65 33.65 42.9K
13:36 33.65 33.65 33.63 33.63 38.0K
13:37 33.64 33.65 33.64 33.65 70.7K
13:38 33.65 33.66 33.65 33.66 25.5K
13:39 33.65 33.65 33.63 33.63 26.2K
13:40 33.63 33.63 33.62 33.62 29.1K
13:41 33.62 33.62 33.61 33.62 23.0K
13:42 33.61 33.63 33.61 33.63 56.4K
13:43 33.63 33.63 33.62 33.62 37.8K
13:44 33.61 33.62 33.60 33.61 41.1K
13:45 33.61 33.63 33.61 33.62 34.5K
13:46 33.61 33.61 33.59 33.59 37.6K
13:47 33.58 33.58 33.57 33.57 27.7K
13:48 33.58 33.60 33.58 33.60 73.2K
13:49 33.59 33.63 33.59 33.62 41.3K
13:50 33.62 33.63 33.62 33.63 25.1K
13:51 33.63 33.63 33.62 33.62 28.7K
13:52 33.63 33.63 33.63 33.63 26.3K
13:53 33.63 33.64 33.62 33.64 54.0K
13:54 33.64 33.65 33.64 33.65 37.1K
13:55 33.65 33.65 33.64 33.64 26.4K
13:56 33.64 33.64 33.63 33.63 22.1K
13:57 33.63 33.63 33.62 33.63 33.5K
13:58 33.63 33.63 33.62 33.63 33.4K
13:59 33.63 33.63 33.61 33.62 37.5K
14:00 33.62 33.63 33.62 33.63 18.3K
14:01 33.63 33.63 33.63 33.63 49.8K
14:02 33.63 33.66 33.63 33.66 30.0K
14:03 33.67 33.72 33.67 33.72 41.7K
14:04 33.72 33.72 33.71 33.71 64.5K
14:05 33.70 33.71 33.70 33.71 28.7K
14:06 33.70 33.70 33.69 33.69 23.0K
14:07 33.69 33.69 33.67 33.67 29.3K
14:08 33.65 33.65 33.62 33.63 56.4K
14:09 33.63 33.63 33.57 33.60 69.7K
14:10 33.60 33.61 33.59 33.59 38.6K
14:11 33.59 33.60 33.59 33.60 30.9K
14:12 33.61 33.61 33.60 33.60 24.8K
14:13 33.59 33.60 33.58 33.58 21.1K
14:14 33.59 33.60 33.58 33.60 41.7K
14:15 33.60 33.62 33.60 33.62 30.0K
14:16 33.62 33.64 33.62 33.63 49.7K
14:17 33.63 33.63 33.63 33.63 17.1K
14:18 33.63 33.63 33.62 33.63 43.4K
14:19 33.64 33.64 33.62 33.63 19.5K
14:20 33.63 33.63 33.61 33.61 28.6K
14:21 33.61 33.62 33.61 33.61 21.9K
14:22 33.61 33.63 33.61 33.62 31.6K
14:23 33.63 33.63 33.62 33.62 69.7K
14:24 33.62 33.62 33.61 33.62 6.7K
14:25 33.62 33.62 33.61 33.61 8.8K
14:26 33.62 33.62 33.61 33.62 19.5K
14:27 33.62 33.62 33.62 33.62 45.8K
14:28 33.64 33.64 33.62 33.62 65.7K
14:29 33.63 33.64 33.63 33.64 38.3K
14:30 33.63 33.63 33.62 33.63 23.5K
14:31 33.63 33.63 33.63 33.63 22.2K
14:32 33.63 33.66 33.63 33.66 21.7K
14:33 33.65 33.65 33.65 33.65 23.3K
14:34 33.65 33.65 33.64 33.64 24.5K
14:35 33.64 33.64 33.63 33.64 34.1K
14:36 33.64 33.65 33.63 33.64 38.0K
14:37 33.65 33.68 33.65 33.68 64.9K
14:38 33.68 33.70 33.68 33.68 103.1K
14:39 33.70 33.72 33.70 33.72 28.2K
14:40 33.72 33.75 33.72 33.75 28.7K
14:41 33.74 33.75 33.73 33.74 73.4K
14:42 33.74 33.74 33.71 33.72 26.5K
14:43 33.71 33.79 33.71 33.79 54.3K
14:44 33.80 33.80 33.79 33.80 39.7K
14:45 33.80 33.81 33.80 33.80 20.9K
14:46 33.80 33.81 33.80 33.81 24.0K
14:47 33.80 33.80 33.79 33.79 31.4K
14:48 33.78 33.79 33.78 33.78 48.8K
14:49 33.77 33.77 33.76 33.77 31.0K
14:50 33.75 33.76 33.75 33.75 32.6K
14:51 33.75 33.75 33.74 33.75 55.9K
14:52 33.76 33.77 33.76 33.77 46.8K
14:53 33.76 33.77 33.76 33.76 49.3K
14:54 33.76 33.77 33.76 33.76 12.4K
14:55 33.76 33.76 33.74 33.75 19.3K
14:56 33.75 33.77 33.75 33.77 27.6K
14:57 33.77 33.77 33.77 33.77 1.3K
14:58 33.77 33.77 33.77 33.77 0.0K
14:59 33.77 33.77 33.77 33.77 0.0K
15:00 33.79 33.79 33.78 33.78 192.3K
15:01 33.78 33.78 33.75 33.75 50.6K
15:02 33.77 33.80 33.77 33.80 69.3K
15:03 33.80 33.80 33.78 33.78 31.2K
15:04 33.78 33.78 33.77 33.78 9.8K
15:05 33.78 33.78 33.78 33.78 16.7K
15:06 33.76 33.77 33.74 33.77 70.4K
15:07 33.77 33.77 33.74 33.75 48.4K
15:08 33.74 33.74 33.71 33.74 44.9K
15:09 33.74 33.75 33.74 33.75 20.1K
15:10 33.74 33.74 33.73 33.73 24.7K
15:11 33.73 33.75 33.73 33.74 45.9K
15:12 33.72 33.73 33.72 33.72 28.5K
15:13 33.72 33.75 33.72 33.75 18.8K
15:14 33.75 33.75 33.74 33.74 9.0K
15:15 33.74 33.75 33.74 33.75 16.1K
15:16 33.75 33.75 33.75 33.75 26.6K
15:17 33.74 33.77 33.74 33.77 31.5K
15:18 33.77 33.77 33.76 33.76 25.5K
15:19 33.76 33.76 33.75 33.76 75.3K
15:20 33.77 33.77 33.76 33.76 41.1K
15:21 33.76 33.78 33.76 33.78 34.7K
15:22 33.77 33.78 33.77 33.78 36.2K
15:23 33.77 33.77 33.77 33.77 13.1K
15:24 33.78 33.78 33.75 33.75 48.6K
15:25 33.75 33.75 33.73 33.73 56.0K
15:26 33.72 33.72 33.70 33.71 95.7K
15:27 33.71 33.71 33.69 33.70 26.5K
15:28 33.70 33.70 33.70 33.70 13.2K
15:29 33.69 33.70 33.68 33.70 35.1K
15:30 33.71 33.71 33.70 33.71 69.1K
15:31 33.71 33.71 33.71 33.71 64.3K
15:32 33.70 33.70 33.69 33.69 29.4K
15:33 33.68 33.68 33.68 33.68 31.7K
15:34 33.68 33.68 33.67 33.67 41.3K
15:35 33.67 33.67 33.66 33.67 47.7K
15:36 33.66 33.66 33.64 33.65 22.5K
15:37 33.65 33.67 33.65 33.67 66.5K
15:38 33.67 33.67 33.66 33.66 21.4K
15:39 33.67 33.69 33.66 33.69 42.1K
15:40 33.69 33.70 33.68 33.69 74.9K
15:41 33.71 33.71 33.70 33.70 55.6K
15:42 33.71 33.71 33.70 33.71 41.2K
15:43 33.70 33.71 33.70 33.70 31.7K
15:44 33.71 33.72 33.69 33.71 82.5K
15:45 33.70 33.71 33.70 33.70 39.0K
15:46 33.71 33.71 33.70 33.70 34.9K
15:47 33.71 33.72 33.70 33.72 59.8K
15:48 33.71 33.71 33.69 33.69 52.4K
15:49 33.69 33.69 33.68 33.68 28.8K
15:50 33.67 33.67 33.66 33.67 84.2K
15:51 33.67 33.68 33.66 33.66 65.2K
15:52 33.67 33.68 33.67 33.67 67.0K
15:53 33.67 33.67 33.64 33.64 68.1K
15:54 33.63 33.64 33.62 33.62 126.2K
15:55 33.62 33.63 33.59 33.63 233.7K
15:56 33.63 33.65 33.63 33.63 158.6K
15:57 33.62 33.63 33.62 33.63 130.4K
15:58 33.63 33.63 33.61 33.62 185.6K
15:59 33.62 33.63 33.62 33.62 202.7K
16:00 33.62 33.73 33.27 33.64 4,015.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし