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 33.35 33.47 33.16 33.47 150.9K
09:32 33.48 33.56 33.48 33.56 59.5K
09:33 33.45 33.46 33.41 33.41 27.6K
09:34 33.41 33.48 33.41 33.46 65.5K
09:35 33.46 33.57 33.46 33.55 23.5K
09:36 33.52 33.52 33.47 33.51 58.6K
09:37 33.55 33.62 33.54 33.62 28.0K
09:38 33.63 33.68 33.63 33.66 32.8K
09:39 33.66 33.66 33.60 33.61 19.6K
09:40 33.59 33.62 33.59 33.62 17.6K
09:41 33.62 33.63 33.60 33.60 28.5K
09:42 33.61 33.61 33.58 33.61 14.6K
09:43 33.61 33.63 33.60 33.61 58.7K
09:44 33.62 33.65 33.61 33.65 18.4K
09:45 33.65 33.65 33.61 33.61 23.2K
09:46 33.60 33.61 33.58 33.58 26.1K
09:47 33.57 33.57 33.54 33.54 17.0K
09:48 33.54 33.54 33.51 33.51 26.2K
09:49 33.51 33.55 33.51 33.55 20.6K
09:50 33.53 33.55 33.51 33.51 17.8K
09:51 33.52 33.57 33.52 33.57 12.1K
09:52 33.55 33.56 33.54 33.54 15.4K
09:53 33.54 33.54 33.51 33.51 13.0K
09:54 33.53 33.53 33.50 33.50 8.7K
09:55 33.50 33.51 33.50 33.50 28.3K
09:56 33.49 33.50 33.46 33.50 67.3K
09:57 33.48 33.48 33.45 33.45 11.6K
09:58 33.46 33.46 33.44 33.44 11.0K
09:59 33.44 33.46 33.44 33.46 15.2K
10:00 33.46 33.47 33.44 33.47 26.2K
10:01 33.48 33.48 33.47 33.47 27.5K
10:02 33.48 33.49 33.48 33.48 29.1K
10:03 33.49 33.50 33.49 33.50 81.7K
10:04 33.51 33.51 33.46 33.46 48.5K
10:05 33.48 33.48 33.44 33.45 48.2K
10:06 33.44 33.44 33.42 33.42 24.7K
10:07 33.40 33.46 33.40 33.46 29.7K
10:08 33.46 33.50 33.46 33.50 23.7K
10:09 33.50 33.51 33.48 33.50 38.9K
10:10 33.50 33.55 33.50 33.53 24.0K
10:11 33.54 33.54 33.50 33.51 23.8K
10:12 33.50 33.50 33.49 33.49 31.7K
10:13 33.49 33.50 33.48 33.49 32.5K
10:14 33.49 33.49 33.45 33.45 32.7K
10:15 33.45 33.46 33.45 33.46 29.1K
10:16 33.46 33.46 33.45 33.46 24.5K
10:17 33.45 33.46 33.45 33.46 35.6K
10:18 33.46 33.46 33.45 33.46 18.4K
10:19 33.46 33.46 33.45 33.45 16.7K
10:20 33.46 33.46 33.44 33.44 51.0K
10:21 33.47 33.47 33.47 33.47 23.0K
10:22 33.46 33.47 33.46 33.46 54.2K
10:23 33.46 33.47 33.46 33.47 20.3K
10:24 33.46 33.47 33.45 33.47 11.7K
10:25 33.48 33.48 33.47 33.47 30.6K
10:26 33.46 33.46 33.45 33.45 71.1K
10:27 33.44 33.45 33.44 33.45 25.7K
10:28 33.45 33.45 33.42 33.42 60.4K
10:29 33.43 33.45 33.43 33.45 16.0K
10:30 33.43 33.45 33.43 33.45 17.7K
10:31 33.45 33.45 33.43 33.43 21.6K
10:32 33.46 33.46 33.44 33.44 47.1K
10:33 33.43 33.45 33.43 33.45 34.7K
10:34 33.46 33.46 33.46 33.46 21.0K
10:35 33.42 33.46 33.42 33.46 46.8K
10:36 33.46 33.46 33.45 33.46 44.1K
10:37 33.45 33.47 33.45 33.47 45.9K
10:38 33.47 33.48 33.46 33.46 17.7K
10:39 33.47 33.47 33.45 33.46 26.9K
10:40 33.46 33.47 33.45 33.47 54.0K
10:41 33.47 33.48 33.46 33.47 24.8K
10:42 33.47 33.49 33.47 33.49 35.1K
10:43 33.49 33.50 33.49 33.50 14.1K
10:44 33.49 33.50 33.49 33.50 6.8K
10:45 33.50 33.50 33.49 33.50 29.5K
10:46 33.50 33.51 33.48 33.48 62.4K
10:47 33.48 33.48 33.46 33.46 112.2K
10:48 33.45 33.47 33.45 33.46 32.9K
10:49 33.47 33.47 33.46 33.46 13.7K
10:50 33.48 33.48 33.48 33.48 11.9K
10:51 33.48 33.49 33.47 33.49 10.9K
10:52 33.49 33.50 33.49 33.50 24.3K
10:53 33.50 33.51 33.50 33.51 97.0K
10:54 33.51 33.52 33.51 33.51 18.5K
10:55 33.51 33.51 33.49 33.49 12.8K
10:56 33.49 33.49 33.47 33.48 14.5K
10:57 33.49 33.50 33.49 33.49 40.6K
10:58 33.49 33.49 33.46 33.46 12.7K
10:59 33.49 33.50 33.49 33.50 41.0K
11:00 33.48 33.48 33.46 33.48 21.4K
11:01 33.48 33.50 33.48 33.49 14.6K
11:02 33.49 33.49 33.46 33.46 14.9K
11:03 33.46 33.46 33.44 33.45 12.0K
11:04 33.45 33.45 33.44 33.45 8.8K
11:05 33.43 33.43 33.37 33.37 23.9K
11:06 33.38 33.38 33.34 33.34 44.6K
11:07 33.35 33.38 33.35 33.36 29.0K
11:08 33.36 33.36 33.36 33.36 11.5K
11:09 33.36 33.37 33.36 33.36 19.7K
11:10 33.36 33.38 33.36 33.37 19.3K
11:11 33.37 33.37 33.32 33.32 10.8K
11:12 33.33 33.33 33.31 33.33 27.2K
11:13 33.34 33.34 33.31 33.31 26.4K
11:14 33.32 33.35 33.32 33.35 24.7K
11:15 33.35 33.35 33.33 33.34 16.3K
11:16 33.34 33.34 33.34 33.34 7.1K
11:17 33.34 33.34 33.30 33.30 23.1K
11:18 33.30 33.30 33.26 33.27 23.4K
11:19 33.27 33.29 33.26 33.26 20.6K
11:20 33.25 33.26 33.25 33.25 32.0K
11:21 33.26 33.26 33.25 33.25 8.3K
11:22 33.26 33.26 33.21 33.21 32.1K
11:23 33.24 33.24 33.22 33.22 26.3K
11:24 33.22 33.22 33.19 33.19 14.9K
11:25 33.19 33.19 33.17 33.17 16.4K
11:26 33.17 33.17 33.14 33.14 40.2K
11:27 33.14 33.14 33.13 33.13 10.5K
11:28 33.13 33.13 33.11 33.11 39.2K
11:29 33.10 33.10 33.09 33.10 21.4K
11:30 33.09 33.09 33.08 33.09 15.2K
11:31 33.10 33.11 33.09 33.11 18.4K
11:32 33.11 33.12 33.11 33.11 16.4K
11:33 33.11 33.12 33.10 33.10 15.8K
11:34 33.09 33.11 33.09 33.11 20.6K
11:35 33.10 33.11 33.10 33.11 8.7K
11:36 33.09 33.09 33.04 33.04 32.7K
11:37 33.04 33.04 33.04 33.04 24.5K
11:38 33.05 33.07 33.05 33.07 38.4K
11:39 33.09 33.09 33.08 33.09 15.9K
11:40 33.09 33.09 33.08 33.09 15.9K
11:41 33.10 33.10 33.08 33.08 10.8K
11:42 33.07 33.09 33.07 33.09 11.9K
11:43 33.08 33.12 33.08 33.12 31.4K
11:44 33.12 33.12 33.10 33.10 8.9K
11:45 33.10 33.12 33.10 33.11 14.1K
11:46 33.12 33.12 33.10 33.11 10.8K
11:47 33.11 33.11 33.10 33.11 6.8K
11:48 33.10 33.12 33.10 33.11 26.5K
11:49 33.12 33.13 33.11 33.13 15.3K
11:50 33.13 33.13 33.11 33.11 12.3K
11:51 33.12 33.12 33.11 33.11 41.6K
11:52 33.11 33.11 33.07 33.08 28.5K
11:53 33.07 33.07 33.04 33.04 15.6K
11:54 33.04 33.07 33.03 33.07 25.5K
11:55 33.06 33.06 33.05 33.06 18.4K
11:56 33.05 33.06 33.05 33.06 6.7K
11:57 33.06 33.07 33.06 33.06 13.6K
11:58 33.07 33.09 33.06 33.09 12.5K
11:59 33.09 33.09 33.08 33.08 6.3K
12:00 33.08 33.08 33.07 33.08 13.9K
12:01 33.07 33.08 33.07 33.07 23.7K
12:02 33.06 33.06 33.04 33.04 24.6K
12:03 33.04 33.05 33.02 33.02 18.7K
12:04 33.04 33.06 33.04 33.05 62.7K
12:05 33.04 33.04 33.01 33.02 30.3K
12:06 33.01 33.03 33.01 33.02 23.0K
12:07 33.02 33.03 33.01 33.02 19.7K
12:08 33.02 33.02 33.01 33.01 32.7K
12:09 33.01 33.01 32.99 33.01 21.6K
12:10 33.01 33.02 33.01 33.02 15.3K
12:11 33.03 33.05 33.02 33.05 21.7K
12:12 33.05 33.05 33.02 33.02 16.1K
12:13 33.02 33.02 33.02 33.02 8.3K
12:14 33.01 33.03 33.01 33.02 10.7K
12:15 33.02 33.02 33.00 33.00 14.1K
12:16 33.00 33.01 32.99 33.01 22.6K
12:17 33.00 33.01 32.99 32.99 21.8K
12:18 32.99 32.99 32.99 32.99 16.5K
12:19 33.00 33.00 32.98 32.98 5.0K
12:20 32.99 32.99 32.97 32.97 11.6K
12:21 32.97 33.00 32.97 32.99 13.1K
12:22 32.99 32.99 32.99 32.99 11.8K
12:23 32.99 32.99 32.97 32.97 8.2K
12:24 32.97 32.98 32.97 32.97 17.1K
12:25 32.97 32.98 32.97 32.97 18.6K
12:26 32.97 32.97 32.96 32.96 51.0K
12:27 32.95 32.95 32.95 32.95 26.9K
12:28 32.95 32.98 32.95 32.98 44.0K
12:29 32.98 32.98 32.96 32.97 25.0K
12:30 32.97 32.97 32.93 32.93 23.4K
12:31 32.95 32.95 32.94 32.94 22.0K
12:32 32.94 32.98 32.93 32.97 26.0K
12:33 32.96 32.96 32.96 32.96 18.3K
12:34 32.96 32.96 32.92 32.92 18.0K
12:35 32.93 32.93 32.91 32.91 33.9K
12:36 32.91 32.91 32.90 32.91 20.3K
12:37 32.91 32.91 32.87 32.87 32.4K
12:38 32.87 32.89 32.86 32.86 38.0K
12:39 32.87 32.88 32.87 32.87 27.4K
12:40 32.87 32.90 32.87 32.90 21.8K
12:41 32.90 32.91 32.90 32.91 15.8K
12:42 32.91 32.94 32.91 32.94 16.3K
12:43 32.92 32.93 32.92 32.93 28.6K
12:44 32.93 32.94 32.93 32.94 33.4K
12:45 32.94 32.94 32.93 32.94 55.0K
12:46 32.93 32.94 32.92 32.93 14.5K
12:47 32.92 32.94 32.92 32.93 17.0K
12:48 32.93 32.93 32.92 32.92 3.7K
12:49 32.92 32.94 32.92 32.93 15.5K
12:50 32.94 32.94 32.93 32.94 83.0K
12:51 32.94 32.94 32.92 32.92 12.1K
12:52 32.94 32.95 32.94 32.95 16.4K
12:53 32.95 32.96 32.95 32.95 13.4K
12:54 32.97 33.00 32.97 33.00 21.1K
12:55 33.00 33.01 33.00 33.01 5.2K
12:56 33.00 33.00 32.97 32.98 42.0K
12:57 33.01 33.01 33.00 33.00 14.1K
12:58 33.00 33.00 32.98 32.98 20.6K
12:59 32.97 32.98 32.97 32.97 6.6K
13:00 32.97 32.98 32.97 32.97 18.8K
13:01 32.97 32.97 32.96 32.96 19.9K
13:02 32.97 32.97 32.95 32.96 12.9K
13:03 32.96 33.00 32.96 32.99 10.3K
13:04 32.98 32.98 32.98 32.98 19.0K
13:05 32.98 32.98 32.97 32.98 5.2K
13:06 32.98 32.99 32.98 32.99 10.8K
13:07 32.98 32.98 32.97 32.97 10.0K
13:08 32.98 32.98 32.96 32.96 11.1K
13:09 32.93 32.95 32.93 32.95 22.8K
13:10 32.94 32.95 32.94 32.95 7.3K
13:11 32.95 32.95 32.93 32.93 18.1K
13:12 32.95 32.95 32.94 32.94 12.8K
13:13 32.94 32.94 32.92 32.92 6.5K
13:14 32.92 32.93 32.92 32.93 27.4K
13:15 32.94 32.94 32.94 32.94 9.0K
13:16 32.96 32.98 32.96 32.98 16.9K
13:17 32.98 32.98 32.97 32.97 5.7K
13:18 32.97 32.97 32.96 32.97 7.8K
13:19 32.97 32.98 32.96 32.96 17.1K
13:20 32.96 32.96 32.96 32.96 4.8K
13:21 32.96 32.97 32.96 32.97 6.3K
13:22 32.97 32.97 32.97 32.97 9.4K
13:23 32.97 32.97 32.96 32.97 4.9K
13:24 32.97 32.97 32.96 32.96 24.7K
13:25 32.96 32.96 32.96 32.96 11.4K
13:26 32.96 32.96 32.94 32.94 24.2K
13:27 32.95 32.95 32.87 32.87 43.7K
13:28 32.86 32.90 32.86 32.89 33.1K
13:29 32.88 32.89 32.88 32.89 3.4K
13:30 32.89 32.90 32.89 32.89 9.8K
13:31 32.89 32.89 32.89 32.89 10.4K
13:32 32.89 32.89 32.87 32.87 7.6K
13:33 32.87 32.87 32.87 32.87 7.4K
13:34 32.87 32.90 32.87 32.90 21.0K
13:35 32.89 32.93 32.89 32.93 43.6K
13:36 32.94 32.96 32.94 32.96 16.1K
13:37 32.96 32.99 32.96 32.99 18.6K
13:38 32.99 32.99 32.98 32.98 6.4K
13:39 32.99 33.00 32.98 32.98 30.6K
13:40 32.98 32.99 32.96 32.96 10.9K
13:41 32.95 32.96 32.95 32.95 17.2K
13:42 32.95 32.96 32.94 32.96 14.6K
13:43 32.97 32.98 32.94 32.94 17.0K
13:44 32.93 32.94 32.93 32.94 8.5K
13:45 32.94 32.94 32.93 32.94 6.4K
13:46 32.94 32.95 32.93 32.95 13.9K
13:47 32.94 32.94 32.94 32.94 3.5K
13:48 32.94 32.94 32.93 32.94 14.3K
13:49 32.94 32.94 32.92 32.92 4.6K
13:50 32.92 32.93 32.92 32.92 6.5K
13:51 32.93 32.95 32.92 32.95 60.5K
13:52 32.96 32.98 32.96 32.98 8.2K
13:53 32.94 32.96 32.94 32.96 16.8K
13:54 32.96 32.96 32.96 32.96 4.4K
13:55 32.96 32.96 32.93 32.93 13.5K
13:56 32.93 32.93 32.91 32.91 14.4K
13:57 32.90 32.90 32.88 32.90 24.4K
13:58 32.90 32.90 32.89 32.89 4.1K
13:59 32.89 32.89 32.88 32.89 7.7K
14:00 32.88 32.88 32.87 32.88 4.1K
14:01 32.87 32.90 32.87 32.90 17.0K
14:02 32.90 32.90 32.88 32.89 8.9K
14:03 32.89 32.90 32.88 32.90 19.1K
14:04 32.88 32.89 32.88 32.88 22.1K
14:05 32.88 32.88 32.85 32.85 20.9K
14:06 32.85 32.85 32.85 32.85 6.5K
14:07 32.84 32.85 32.84 32.85 8.8K
14:08 32.85 32.85 32.83 32.83 15.5K
14:09 32.82 32.86 32.82 32.86 60.2K
14:10 32.85 32.87 32.85 32.87 57.3K
14:11 32.87 32.87 32.84 32.84 12.4K
14:12 32.84 32.86 32.84 32.85 17.6K
14:13 32.85 32.85 32.85 32.85 12.2K
14:14 32.85 32.85 32.84 32.84 6.4K
14:15 32.84 32.85 32.84 32.85 7.7K
14:16 32.84 32.85 32.84 32.84 14.9K
14:17 32.85 32.85 32.84 32.84 13.9K
14:18 32.83 32.85 32.83 32.85 23.6K
14:19 32.85 32.85 32.84 32.85 9.2K
14:20 32.85 32.85 32.85 32.85 17.2K
14:21 32.85 32.87 32.85 32.86 47.4K
14:22 32.88 32.89 32.88 32.88 24.6K
14:23 32.88 32.89 32.88 32.88 22.6K
14:24 32.88 32.88 32.88 32.88 14.2K
14:25 32.88 32.88 32.87 32.88 10.0K
14:26 32.88 32.88 32.88 32.88 10.1K
14:27 32.88 32.88 32.87 32.87 22.5K
14:28 32.88 32.88 32.88 32.88 11.9K
14:29 32.88 32.88 32.88 32.88 8.7K
14:30 32.88 32.88 32.86 32.86 15.9K
14:31 32.86 32.87 32.86 32.86 5.7K
14:32 32.86 32.87 32.86 32.87 6.8K
14:33 32.87 32.88 32.86 32.88 13.4K
14:34 32.88 32.88 32.88 32.88 6.6K
14:35 32.88 32.88 32.87 32.87 9.4K
14:36 32.87 32.88 32.87 32.88 14.7K
14:37 32.88 32.88 32.88 32.88 23.9K
14:38 32.88 32.88 32.88 32.88 18.8K
14:39 32.88 32.89 32.88 32.89 53.6K
14:40 32.89 32.89 32.89 32.89 25.1K
14:41 32.89 32.89 32.89 32.89 123.7K
14:42 32.89 32.89 32.89 32.89 11.5K
14:43 32.91 32.91 32.91 32.91 49.0K
14:44 32.91 32.91 32.89 32.89 14.9K
14:45 32.89 32.89 32.88 32.88 7.2K
14:46 32.89 32.91 32.88 32.91 18.0K
14:47 32.89 32.89 32.89 32.89 12.5K
14:48 32.89 32.89 32.87 32.87 16.0K
14:49 32.87 32.88 32.87 32.88 10.7K
14:50 32.88 32.88 32.88 32.88 4.6K
14:51 32.88 32.88 32.87 32.87 28.7K
14:52 32.87 32.87 32.87 32.87 12.2K
14:53 32.87 32.88 32.87 32.88 20.9K
14:54 32.88 32.89 32.88 32.89 32.3K
14:55 32.89 32.89 32.88 32.89 10.7K
14:56 32.89 32.90 32.89 32.90 33.6K
14:57 32.89 32.90 32.89 32.90 12.5K
14:58 32.90 32.90 32.90 32.90 14.5K
14:59 32.90 32.90 32.90 32.90 16.0K
15:00 32.90 32.90 32.89 32.90 13.0K
15:01 32.89 32.90 32.89 32.90 11.1K
15:02 32.90 32.90 32.89 32.89 37.6K
15:03 32.90 32.90 32.89 32.89 59.0K
15:04 32.88 32.89 32.87 32.87 19.2K
15:05 32.87 32.87 32.86 32.87 8.0K
15:06 32.87 32.88 32.87 32.88 13.9K
15:07 32.88 32.88 32.88 32.88 23.4K
15:08 32.87 32.88 32.87 32.88 6.7K
15:09 32.88 32.88 32.88 32.88 9.8K
15:10 32.88 32.88 32.87 32.88 36.8K
15:11 32.87 32.88 32.87 32.87 31.3K
15:12 32.87 32.87 32.85 32.85 23.3K
15:13 32.85 32.85 32.85 32.85 6.1K
15:14 32.85 32.85 32.84 32.85 23.8K
15:15 32.85 32.85 32.84 32.84 19.2K
15:16 32.84 32.84 32.83 32.84 13.3K
15:17 32.84 32.84 32.83 32.83 11.8K
15:18 32.84 32.84 32.83 32.83 20.6K
15:19 32.83 32.84 32.82 32.82 51.5K
15:20 32.82 32.82 32.81 32.82 25.7K
15:21 32.82 32.82 32.82 32.82 14.7K
15:22 32.80 32.81 32.80 32.81 37.5K
15:23 32.81 32.82 32.81 32.82 32.7K
15:24 32.82 32.82 32.81 32.81 48.4K
15:25 32.81 32.81 32.80 32.80 38.5K
15:26 32.79 32.79 32.76 32.76 34.2K
15:27 32.77 32.77 32.77 32.77 11.9K
15:28 32.76 32.76 32.75 32.75 54.2K
15:29 32.75 32.76 32.75 32.76 17.4K
15:30 32.76 32.76 32.74 32.74 30.2K
15:31 32.74 32.75 32.74 32.75 38.1K
15:32 32.75 32.75 32.74 32.74 24.0K
15:33 32.75 32.76 32.75 32.75 43.2K
15:34 32.74 32.74 32.74 32.74 33.2K
15:35 32.74 32.74 32.74 32.74 34.1K
15:36 32.74 32.74 32.74 32.74 20.4K
15:37 32.74 32.74 32.74 32.74 39.3K
15:38 32.74 32.74 32.74 32.74 41.2K
15:39 32.74 32.74 32.74 32.74 53.0K
15:40 32.74 32.78 32.74 32.77 106.0K
15:41 32.77 32.77 32.74 32.74 60.5K
15:42 32.74 32.75 32.74 32.75 42.6K
15:43 32.74 32.74 32.72 32.73 60.9K
15:44 32.74 32.74 32.73 32.74 59.7K
15:45 32.74 32.77 32.74 32.77 53.3K
15:46 32.77 32.77 32.76 32.77 64.7K
15:47 32.76 32.77 32.76 32.77 62.5K
15:48 32.77 32.77 32.72 32.72 186.0K
15:49 32.72 32.72 32.71 32.71 199.3K
15:50 32.71 32.71 32.69 32.70 51.5K
15:51 32.68 32.69 32.66 32.69 169.2K
15:52 32.69 32.69 32.68 32.69 46.6K
15:53 32.68 32.69 32.68 32.68 194.6K
15:54 32.68 32.71 32.68 32.69 198.4K
15:55 32.70 32.77 32.70 32.77 248.1K
15:56 32.76 32.76 32.72 32.72 147.3K
15:57 32.71 32.71 32.69 32.69 135.2K
15:58 32.70 32.70 32.68 32.68 86.3K
15:59 32.68 32.68 32.67 32.67 242.1K
16:00 32.68 32.82 32.66 32.68 3,485.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし