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 32.75 32.96 32.70 32.94 212.3K
09:32 32.94 33.01 32.94 33.01 60.6K
09:33 33.00 33.05 33.00 33.04 64.4K
09:34 33.10 33.23 33.10 33.23 104.0K
09:35 33.27 33.32 33.24 33.24 105.9K
09:36 33.20 33.28 33.20 33.26 95.0K
09:37 33.32 33.37 33.32 33.37 263.2K
09:38 33.38 33.47 33.38 33.47 97.1K
09:39 33.44 33.50 33.44 33.50 104.0K
09:40 33.52 33.62 33.51 33.62 89.8K
09:41 33.59 33.59 33.49 33.51 243.5K
09:42 33.49 33.53 33.49 33.53 73.8K
09:43 33.54 33.56 33.52 33.54 71.9K
09:44 33.54 33.54 33.50 33.50 45.5K
09:45 33.45 33.46 33.39 33.44 179.1K
09:46 33.46 33.53 33.46 33.53 92.0K
09:47 33.52 33.53 33.39 33.40 82.0K
09:48 33.40 33.40 33.35 33.35 58.6K
09:49 33.35 33.35 33.28 33.28 36.0K
09:50 33.28 33.31 33.27 33.27 13.7K
09:51 33.29 33.31 33.29 33.29 46.8K
09:52 33.30 33.30 33.27 33.28 32.8K
09:53 33.29 33.29 33.24 33.24 47.8K
09:54 33.24 33.25 33.24 33.24 35.0K
09:55 33.24 33.24 33.21 33.21 23.5K
09:56 33.23 33.23 33.16 33.16 29.5K
09:57 33.16 33.18 33.13 33.15 39.3K
09:58 33.14 33.14 33.12 33.12 25.6K
09:59 33.14 33.14 33.07 33.09 30.7K
10:00 33.11 33.11 33.07 33.07 26.1K
10:01 33.06 33.10 33.06 33.08 55.9K
10:02 33.07 33.10 33.07 33.09 17.4K
10:03 33.09 33.09 33.08 33.08 18.4K
10:04 33.08 33.13 33.08 33.12 114.3K
10:05 33.13 33.15 33.13 33.13 23.1K
10:06 33.14 33.14 33.11 33.12 30.4K
10:07 33.12 33.14 33.08 33.10 105.7K
10:08 33.10 33.11 33.10 33.11 16.0K
10:09 33.12 33.13 33.11 33.11 22.8K
10:10 33.12 33.12 33.10 33.12 41.8K
10:11 33.14 33.15 33.14 33.15 30.8K
10:12 33.15 33.16 33.13 33.16 16.4K
10:13 33.19 33.22 33.19 33.21 18.6K
10:14 33.21 33.24 33.21 33.23 17.1K
10:15 33.22 33.24 33.22 33.24 15.8K
10:16 33.27 33.28 33.25 33.25 32.9K
10:17 33.27 33.32 33.27 33.32 11.8K
10:18 33.31 33.31 33.29 33.29 20.3K
10:19 33.29 33.29 33.28 33.28 27.4K
10:20 33.27 33.27 33.24 33.24 15.2K
10:21 33.24 33.27 33.24 33.27 27.7K
10:22 33.26 33.26 33.25 33.25 7.0K
10:23 33.23 33.25 33.22 33.25 15.5K
10:24 33.23 33.24 33.23 33.24 14.7K
10:25 33.24 33.25 33.24 33.25 4.0K
10:26 33.24 33.24 33.22 33.22 13.9K
10:27 33.21 33.22 33.21 33.21 20.9K
10:28 33.20 33.20 33.19 33.19 15.4K
10:29 33.19 33.19 33.15 33.17 17.3K
10:30 33.17 33.17 33.17 33.17 5.2K
10:31 33.17 33.17 33.14 33.14 16.8K
10:32 33.13 33.14 33.11 33.14 34.6K
10:33 33.14 33.15 33.14 33.15 18.8K
10:34 33.16 33.18 33.16 33.18 28.9K
10:35 33.18 33.18 33.16 33.17 47.9K
10:36 33.16 33.16 33.10 33.11 37.2K
10:37 33.12 33.13 33.12 33.13 21.2K
10:38 33.13 33.14 33.10 33.10 22.3K
10:39 33.10 33.11 33.10 33.11 15.2K
10:40 33.12 33.13 33.12 33.12 31.1K
10:41 33.12 33.13 33.12 33.13 24.5K
10:42 33.13 33.14 33.13 33.13 16.1K
10:43 33.14 33.15 33.14 33.15 8.0K
10:44 33.15 33.16 33.14 33.16 22.3K
10:45 33.17 33.17 33.14 33.14 13.9K
10:46 33.14 33.14 33.12 33.12 13.2K
10:47 33.12 33.13 33.12 33.12 14.7K
10:48 33.12 33.13 33.11 33.12 24.2K
10:49 33.11 33.15 33.11 33.14 42.4K
10:50 33.14 33.14 33.14 33.14 3.5K
10:51 33.14 33.15 33.14 33.15 10.3K
10:52 33.14 33.14 33.14 33.14 15.2K
10:53 33.14 33.15 33.14 33.15 21.9K
10:54 33.15 33.15 33.13 33.14 20.5K
10:55 33.13 33.13 33.13 33.13 11.4K
10:56 33.13 33.13 33.12 33.12 50.0K
10:57 33.13 33.14 33.10 33.14 145.3K
10:58 33.12 33.12 33.11 33.11 18.6K
10:59 33.12 33.12 33.10 33.11 43.2K
11:00 33.11 33.12 33.11 33.12 8.2K
11:01 33.14 33.14 33.14 33.14 16.8K
11:02 33.13 33.13 33.10 33.10 39.2K
11:03 33.10 33.13 33.10 33.13 17.4K
11:04 33.13 33.15 33.13 33.13 23.6K
11:05 33.12 33.12 33.10 33.11 13.6K
11:06 33.11 33.11 33.08 33.08 20.1K
11:07 33.10 33.10 33.10 33.10 11.1K
11:08 33.09 33.10 33.09 33.10 20.5K
11:09 33.08 33.08 33.07 33.08 8.7K
11:10 33.07 33.07 33.06 33.07 13.0K
11:11 33.07 33.07 33.06 33.06 18.2K
11:12 33.06 33.06 33.05 33.05 12.2K
11:13 33.04 33.05 33.04 33.04 10.8K
11:14 33.05 33.05 33.05 33.05 8.2K
11:15 33.05 33.05 33.04 33.04 25.8K
11:16 33.03 33.04 33.03 33.04 20.6K
11:17 33.06 33.06 33.05 33.05 4.2K
11:18 33.05 33.06 33.05 33.06 23.8K
11:19 33.05 33.06 33.05 33.06 92.7K
11:20 33.06 33.06 33.05 33.06 34.1K
11:21 33.06 33.06 33.06 33.06 205.9K
11:22 33.06 33.06 33.04 33.05 121.4K
11:23 33.08 33.09 33.08 33.09 38.8K
11:24 33.09 33.09 33.08 33.08 26.0K
11:25 33.10 33.10 33.08 33.10 33.6K
11:26 33.10 33.10 33.10 33.10 2.8K
11:27 33.10 33.11 33.10 33.11 9.9K
11:28 33.11 33.11 33.10 33.11 5.8K
11:29 33.11 33.11 33.10 33.10 10.2K
11:30 33.10 33.10 33.10 33.10 6.2K
11:31 33.11 33.14 33.11 33.14 154.1K
11:32 33.14 33.15 33.14 33.15 19.2K
11:33 33.15 33.18 33.15 33.18 98.2K
11:34 33.17 33.17 33.16 33.16 24.3K
11:35 33.17 33.17 33.16 33.17 7.6K
11:36 33.17 33.17 33.16 33.17 14.8K
11:37 33.17 33.18 33.16 33.16 16.2K
11:38 33.15 33.16 33.15 33.16 26.3K
11:39 33.15 33.16 33.15 33.16 16.6K
11:40 33.16 33.16 33.14 33.14 18.2K
11:41 33.14 33.14 33.13 33.14 4.7K
11:42 33.15 33.15 33.14 33.14 46.7K
11:43 33.14 33.14 33.14 33.14 6.1K
11:44 33.14 33.14 33.14 33.14 3.7K
11:45 33.13 33.13 33.11 33.12 25.8K
11:46 33.12 33.12 33.10 33.11 14.2K
11:47 33.13 33.14 33.13 33.14 27.2K
11:48 33.14 33.15 33.13 33.14 47.6K
11:49 33.13 33.13 33.12 33.12 13.7K
11:50 33.12 33.12 33.08 33.09 54.0K
11:51 33.08 33.08 33.08 33.08 23.7K
11:52 33.08 33.09 33.08 33.08 15.1K
11:53 33.08 33.11 33.08 33.11 159.4K
11:54 33.11 33.11 33.11 33.11 3.7K
11:55 33.11 33.15 33.11 33.15 14.9K
11:56 33.15 33.17 33.15 33.17 8.8K
11:57 33.17 33.17 33.13 33.14 20.0K
11:58 33.14 33.14 33.12 33.13 24.3K
11:59 33.13 33.18 33.13 33.18 95.6K
12:00 33.19 33.19 33.18 33.19 159.8K
12:01 33.20 33.20 33.18 33.18 97.8K
12:02 33.19 33.21 33.19 33.21 31.0K
12:03 33.21 33.21 33.21 33.21 7.5K
12:04 33.20 33.20 33.19 33.19 22.0K
12:05 33.19 33.19 33.17 33.17 9.6K
12:06 33.18 33.18 33.18 33.18 17.8K
12:07 33.18 33.18 33.16 33.17 21.8K
12:08 33.16 33.16 33.16 33.16 3.7K
12:09 33.17 33.17 33.15 33.15 13.4K
12:10 33.15 33.15 33.15 33.15 1.9K
12:11 33.15 33.15 33.15 33.15 8.3K
12:12 33.15 33.15 33.15 33.15 10.9K
12:13 33.15 33.15 33.15 33.15 12.8K
12:14 33.15 33.15 33.14 33.14 19.8K
12:15 33.15 33.15 33.13 33.14 49.0K
12:16 33.14 33.15 33.14 33.15 105.9K
12:17 33.16 33.16 33.15 33.15 88.5K
12:18 33.15 33.15 33.13 33.13 13.0K
12:19 33.13 33.13 33.13 33.13 7.1K
12:20 33.13 33.13 33.12 33.12 7.1K
12:21 33.12 33.13 33.12 33.13 9.2K
12:22 33.14 33.14 33.14 33.14 7.1K
12:23 33.14 33.15 33.14 33.15 19.3K
12:24 33.15 33.15 33.15 33.15 4.1K
12:25 33.15 33.16 33.15 33.15 31.4K
12:26 33.15 33.15 33.15 33.15 20.3K
12:27 33.17 33.19 33.17 33.19 33.4K
12:28 33.19 33.19 33.18 33.18 22.5K
12:29 33.18 33.18 33.16 33.16 22.2K
12:30 33.16 33.16 33.14 33.14 17.2K
12:31 33.14 33.15 33.14 33.15 6.6K
12:32 33.14 33.15 33.14 33.15 5.8K
12:33 33.15 33.15 33.15 33.15 4.1K
12:34 33.15 33.16 33.15 33.16 8.2K
12:35 33.16 33.16 33.15 33.15 17.4K
12:36 33.14 33.15 33.14 33.15 21.3K
12:37 33.14 33.14 33.14 33.14 8.9K
12:38 33.15 33.16 33.15 33.16 10.8K
12:39 33.18 33.18 33.17 33.17 31.5K
12:40 33.17 33.20 33.17 33.17 37.2K
12:41 33.17 33.17 33.16 33.17 11.4K
12:42 33.17 33.17 33.17 33.17 3.8K
12:43 33.17 33.17 33.13 33.13 40.3K
12:44 33.13 33.13 33.12 33.13 11.5K
12:45 33.12 33.13 33.12 33.13 3.8K
12:46 33.13 33.13 33.12 33.13 6.2K
12:47 33.12 33.12 33.11 33.11 14.1K
12:48 33.10 33.11 33.09 33.09 20.6K
12:49 33.08 33.08 33.08 33.08 5.7K
12:50 33.08 33.08 33.07 33.07 15.1K
12:51 33.07 33.08 33.07 33.08 2.8K
12:52 33.08 33.08 33.07 33.08 2.8K
12:53 33.07 33.07 33.06 33.06 12.9K
12:54 33.06 33.07 33.06 33.07 6.3K
12:55 33.07 33.08 33.07 33.07 15.4K
12:56 33.07 33.08 33.07 33.08 11.3K
12:57 33.08 33.08 33.07 33.07 10.0K
12:58 33.07 33.08 33.07 33.08 105.8K
12:59 33.07 33.08 33.07 33.07 6.6K
13:00 33.06 33.08 33.06 33.08 36.2K
13:01 33.08 33.09 33.08 33.09 4.2K
13:02 33.09 33.09 33.08 33.08 48.4K
13:03 33.07 33.07 33.06 33.06 12.1K
13:04 33.06 33.07 33.05 33.05 24.5K
13:05 33.05 33.05 33.03 33.03 33.5K
13:06 33.04 33.04 33.03 33.04 22.4K
13:07 33.04 33.05 33.04 33.05 12.1K
13:08 33.05 33.05 33.05 33.05 9.3K
13:09 33.05 33.06 33.05 33.06 18.5K
13:10 33.06 33.07 33.06 33.07 7.8K
13:11 33.08 33.09 33.08 33.08 27.1K
13:12 33.07 33.07 33.05 33.05 23.0K
13:13 33.04 33.04 33.04 33.04 20.9K
13:14 33.01 33.03 33.01 33.03 27.0K
13:15 33.04 33.04 33.04 33.04 12.9K
13:16 33.05 33.05 33.05 33.05 2.7K
13:17 33.05 33.05 33.05 33.05 5.9K
13:18 33.05 33.05 33.05 33.05 5.9K
13:19 33.05 33.07 33.05 33.07 21.8K
13:20 33.06 33.06 33.05 33.06 33.5K
13:21 33.06 33.07 33.06 33.06 17.7K
13:22 33.06 33.07 33.06 33.06 17.7K
13:23 33.06 33.06 33.06 33.06 6.4K
13:24 33.06 33.07 33.06 33.07 20.6K
13:25 33.07 33.08 33.07 33.08 7.6K
13:26 33.08 33.09 33.07 33.07 30.8K
13:27 33.07 33.08 33.07 33.07 10.1K
13:28 33.07 33.07 33.06 33.06 7.0K
13:29 33.06 33.07 33.06 33.07 10.7K
13:30 33.07 33.10 33.06 33.10 136.7K
13:31 33.11 33.11 33.10 33.10 34.0K
13:32 33.09 33.11 33.08 33.11 23.3K
13:33 33.11 33.12 33.11 33.11 13.4K
13:34 33.11 33.11 33.11 33.11 12.9K
13:35 33.11 33.11 33.10 33.10 8.4K
13:36 33.10 33.10 33.10 33.10 8.1K
13:37 33.10 33.10 33.10 33.10 23.5K
13:38 33.10 33.10 33.09 33.09 49.4K
13:39 33.09 33.10 33.09 33.09 22.4K
13:40 33.08 33.08 33.06 33.06 28.9K
13:41 33.06 33.08 33.06 33.08 6.6K
13:42 33.08 33.08 33.07 33.07 12.5K
13:43 33.07 33.07 33.06 33.06 15.4K
13:44 33.06 33.06 33.06 33.06 11.2K
13:45 33.06 33.07 33.06 33.07 10.3K
13:46 33.09 33.10 33.09 33.10 447.8K
13:47 33.10 33.14 33.10 33.14 51.8K
13:48 33.14 33.16 33.14 33.16 11.0K
13:49 33.16 33.16 33.15 33.15 21.6K
13:50 33.14 33.15 33.14 33.15 2.1K
13:51 33.15 33.15 33.13 33.13 18.6K
13:52 33.13 33.14 33.13 33.14 15.7K
13:53 33.15 33.17 33.15 33.17 32.3K
13:54 33.18 33.18 33.16 33.16 18.7K
13:55 33.17 33.17 33.15 33.16 20.8K
13:56 33.16 33.19 33.16 33.19 34.5K
13:57 33.19 33.19 33.18 33.19 27.9K
13:58 33.19 33.19 33.19 33.19 4.9K
13:59 33.19 33.20 33.19 33.20 13.0K
14:00 33.21 33.22 33.20 33.20 32.4K
14:01 33.16 33.16 33.14 33.14 56.9K
14:02 33.14 33.16 33.14 33.16 32.5K
14:03 33.15 33.15 33.12 33.13 31.5K
14:04 33.12 33.13 33.10 33.10 29.5K
14:05 33.10 33.10 33.09 33.10 21.7K
14:06 33.10 33.10 33.09 33.09 16.1K
14:07 33.11 33.13 33.11 33.13 41.7K
14:08 33.15 33.15 33.13 33.13 27.0K
14:09 33.13 33.14 33.13 33.13 12.3K
14:10 33.12 33.12 33.10 33.11 33.3K
14:11 33.08 33.09 33.08 33.08 16.4K
14:12 33.08 33.08 33.07 33.08 25.8K
14:13 33.08 33.10 33.08 33.10 16.0K
14:14 33.10 33.10 33.09 33.10 11.4K
14:15 33.10 33.10 33.08 33.09 18.6K
14:16 33.09 33.10 33.09 33.10 22.7K
14:17 33.10 33.10 33.08 33.09 35.8K
14:18 33.08 33.08 33.08 33.08 34.1K
14:19 33.08 33.08 33.07 33.08 5.3K
14:20 33.08 33.09 33.08 33.09 18.6K
14:21 33.10 33.10 33.07 33.07 32.9K
14:22 33.07 33.08 33.06 33.06 25.9K
14:23 33.06 33.06 33.05 33.06 13.8K
14:24 33.06 33.09 33.06 33.08 21.5K
14:25 33.08 33.08 33.07 33.07 17.4K
14:26 33.05 33.05 33.05 33.05 31.8K
14:27 33.05 33.05 33.05 33.05 11.4K
14:28 33.05 33.07 33.05 33.07 31.9K
14:29 33.07 33.07 33.07 33.07 11.7K
14:30 33.05 33.05 33.04 33.04 29.4K
14:31 33.02 33.02 33.01 33.02 11.0K
14:32 33.02 33.03 33.01 33.03 27.2K
14:33 33.03 33.06 33.03 33.06 34.5K
14:34 33.06 33.07 33.04 33.04 63.5K
14:35 33.04 33.04 33.02 33.04 35.5K
14:36 33.04 33.04 33.04 33.04 29.3K
14:37 33.02 33.02 33.02 33.02 26.0K
14:38 33.02 33.04 33.02 33.04 33.9K
14:39 33.06 33.07 33.04 33.04 73.5K
14:40 33.05 33.06 33.03 33.06 35.7K
14:41 33.07 33.09 33.07 33.09 29.8K
14:42 33.08 33.09 33.07 33.09 38.3K
14:43 33.09 33.09 33.05 33.05 28.9K
14:44 33.05 33.05 33.03 33.04 40.6K
14:45 33.04 33.05 33.04 33.05 17.7K
14:46 33.04 33.04 33.02 33.03 24.0K
14:47 33.03 33.05 33.02 33.05 20.5K
14:48 33.05 33.07 33.05 33.07 46.1K
14:49 33.07 33.07 33.04 33.04 38.1K
14:50 33.02 33.02 33.00 33.01 28.5K
14:51 33.01 33.01 32.99 32.99 22.2K
14:52 32.99 32.99 32.97 32.99 77.2K
14:53 32.99 32.99 32.97 32.97 19.3K
14:54 32.98 32.98 32.96 32.96 38.1K
14:55 32.97 32.99 32.97 32.98 33.1K
14:56 32.98 32.98 32.96 32.96 23.9K
14:57 32.96 32.97 32.95 32.96 24.2K
14:58 32.96 33.00 32.96 32.99 44.2K
14:59 32.99 33.00 32.98 32.98 81.1K
15:00 32.97 32.97 32.97 32.97 10.0K
15:01 32.97 32.97 32.96 32.96 18.5K
15:02 32.94 32.97 32.94 32.96 16.4K
15:03 32.96 32.96 32.94 32.94 25.5K
15:04 32.94 32.97 32.93 32.95 55.9K
15:05 32.96 32.96 32.94 32.94 22.1K
15:06 32.93 32.93 32.92 32.92 50.6K
15:07 32.91 32.91 32.91 32.91 8.0K
15:08 32.91 32.91 32.90 32.90 21.5K
15:09 32.91 32.91 32.90 32.90 13.5K
15:10 32.91 32.91 32.90 32.90 20.6K
15:11 32.91 32.94 32.91 32.94 13.0K
15:12 32.95 32.95 32.92 32.92 40.1K
15:13 32.92 32.92 32.91 32.92 7.3K
15:14 32.92 32.92 32.88 32.89 47.3K
15:15 32.88 32.89 32.88 32.89 48.9K
15:16 32.89 32.89 32.88 32.88 12.0K
15:17 32.88 32.88 32.86 32.86 24.2K
15:18 32.86 32.86 32.84 32.84 25.5K
15:19 32.84 32.86 32.84 32.85 21.9K
15:20 32.85 32.87 32.85 32.87 30.3K
15:21 32.89 32.90 32.89 32.89 13.0K
15:22 32.90 32.92 32.90 32.92 16.5K
15:23 32.93 32.94 32.93 32.94 25.9K
15:24 32.94 32.95 32.94 32.95 17.5K
15:25 32.94 32.95 32.93 32.93 28.4K
15:26 32.93 32.94 32.93 32.93 25.6K
15:27 32.93 32.94 32.93 32.94 20.4K
15:28 32.94 32.94 32.91 32.91 25.8K
15:29 32.92 32.92 32.91 32.92 26.2K
15:30 32.92 32.93 32.91 32.91 18.1K
15:31 32.89 32.90 32.89 32.90 44.6K
15:32 32.90 32.91 32.90 32.91 22.2K
15:33 32.91 32.92 32.90 32.90 30.7K
15:34 32.92 32.92 32.91 32.91 28.7K
15:35 32.92 32.92 32.90 32.91 39.3K
15:36 32.91 32.91 32.88 32.89 43.2K
15:37 32.89 32.89 32.88 32.89 9.3K
15:38 32.89 32.93 32.89 32.93 36.1K
15:39 32.92 32.92 32.91 32.92 34.1K
15:40 32.93 32.93 32.92 32.92 27.1K
15:41 32.92 32.92 32.91 32.91 29.8K
15:42 32.93 32.96 32.93 32.94 63.3K
15:43 32.94 32.94 32.92 32.92 55.8K
15:44 32.93 32.94 32.93 32.94 21.3K
15:45 32.92 32.92 32.91 32.91 49.5K
15:46 32.91 32.92 32.91 32.92 38.1K
15:47 32.92 32.93 32.91 32.93 52.4K
15:48 32.93 32.93 32.91 32.92 51.7K
15:49 32.92 32.94 32.92 32.94 72.8K
15:50 32.94 32.98 32.94 32.98 38.0K
15:51 33.00 33.04 33.00 33.03 93.2K
15:52 33.02 33.02 33.00 33.00 102.7K
15:53 33.01 33.01 33.00 33.00 79.5K
15:54 33.00 33.00 32.99 32.99 98.2K
15:55 33.00 33.00 32.98 33.00 280.9K
15:56 33.00 33.00 32.99 32.99 220.0K
15:57 32.99 32.99 32.98 32.98 179.7K
15:58 32.97 32.97 32.97 32.97 78.1K
15:59 32.98 32.99 32.98 32.99 160.7K
16:00 32.97 33.33 32.87 32.98 2,795.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし