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 32.94 33.34 32.81 33.06 242.0K
09:32 33.02 33.02 32.95 33.02 55.4K
09:33 33.00 33.10 33.00 33.10 44.7K
09:34 33.08 33.13 33.08 33.11 24.3K
09:35 33.14 33.19 33.14 33.17 18.9K
09:36 33.17 33.17 33.14 33.15 19.1K
09:37 33.14 33.15 33.13 33.13 15.3K
09:38 33.10 33.13 33.10 33.13 11.4K
09:39 33.15 33.18 33.15 33.18 9.5K
09:40 33.14 33.16 33.14 33.16 6.4K
09:41 33.15 33.15 33.14 33.14 9.2K
09:42 33.14 33.15 33.12 33.15 12.0K
09:43 33.14 33.14 33.12 33.12 6.6K
09:44 33.13 33.15 33.13 33.14 15.3K
09:45 33.14 33.17 33.13 33.17 23.8K
09:46 33.15 33.15 33.10 33.10 6.5K
09:47 33.12 33.14 33.11 33.12 11.1K
09:48 33.11 33.13 33.10 33.11 11.2K
09:49 33.12 33.12 33.08 33.09 16.1K
09:50 33.10 33.10 33.08 33.08 16.8K
09:51 33.09 33.09 33.03 33.03 22.9K
09:52 33.02 33.03 33.01 33.02 21.5K
09:53 33.06 33.06 33.05 33.05 20.7K
09:54 33.04 33.05 33.02 33.05 20.9K
09:55 33.04 33.05 33.03 33.05 81.5K
09:56 33.04 33.05 33.04 33.05 17.4K
09:57 33.05 33.05 33.03 33.04 11.4K
09:58 33.03 33.03 33.01 33.02 32.9K
09:59 33.04 33.04 33.01 33.02 13.8K
10:00 33.00 33.02 33.00 33.01 40.5K
10:01 33.01 33.01 32.99 32.99 71.7K
10:02 32.99 33.00 32.99 33.00 32.3K
10:03 32.99 33.01 32.99 33.00 47.0K
10:04 33.00 33.00 32.95 32.97 32.1K
10:05 32.99 32.99 32.96 32.96 16.9K
10:06 32.96 32.99 32.96 32.99 17.6K
10:07 32.99 33.01 32.99 33.00 17.7K
10:08 33.00 33.03 32.98 33.03 76.9K
10:09 33.02 33.07 33.02 33.05 34.9K
10:10 33.04 33.04 33.01 33.02 17.3K
10:11 33.00 33.00 32.98 32.99 13.4K
10:12 32.99 32.99 32.96 32.98 18.6K
10:13 32.98 33.00 32.98 33.00 17.2K
10:14 33.00 33.00 32.98 32.99 19.3K
10:15 32.99 33.02 32.99 33.02 87.7K
10:16 32.99 32.99 32.98 32.98 26.5K
10:17 32.98 32.98 32.96 32.97 12.3K
10:18 32.97 32.99 32.97 32.99 7.7K
10:19 32.98 33.00 32.98 33.00 21.2K
10:20 33.00 33.00 32.98 32.98 15.9K
10:21 32.96 32.98 32.96 32.98 10.8K
10:22 32.98 32.99 32.97 32.97 18.5K
10:23 32.97 32.99 32.97 32.99 12.3K
10:24 32.99 32.99 32.97 32.98 11.8K
10:25 32.97 32.98 32.97 32.98 5.2K
10:26 32.98 32.98 32.95 32.95 9.8K
10:27 32.94 32.95 32.94 32.94 18.6K
10:28 32.94 32.96 32.94 32.96 32.0K
10:29 32.96 32.96 32.94 32.94 15.2K
10:30 32.94 32.94 32.91 32.92 18.4K
10:31 32.92 32.96 32.92 32.96 21.3K
10:32 32.96 32.98 32.96 32.98 16.8K
10:33 32.98 33.00 32.98 32.99 13.7K
10:34 33.00 33.00 32.99 32.99 18.1K
10:35 32.99 33.00 32.99 32.99 14.1K
10:36 32.99 32.99 32.98 32.98 14.0K
10:37 32.99 32.99 32.98 32.99 14.1K
10:38 32.98 33.00 32.98 33.00 39.3K
10:39 33.00 33.01 32.99 33.01 23.7K
10:40 33.01 33.01 33.00 33.01 11.1K
10:41 33.02 33.04 33.02 33.04 16.5K
10:42 33.04 33.04 33.02 33.02 16.7K
10:43 33.02 33.02 33.02 33.02 23.5K
10:44 33.02 33.05 33.02 33.05 51.8K
10:45 33.04 33.04 33.02 33.02 95.3K
10:46 33.02 33.02 33.02 33.02 10.1K
10:47 33.01 33.01 33.00 33.01 17.2K
10:48 33.00 33.01 33.00 33.00 11.8K
10:49 33.00 33.02 33.00 33.02 35.5K
10:50 33.02 33.05 33.02 33.04 6.8K
10:51 33.04 33.05 33.03 33.04 510.5K
10:52 33.03 33.03 33.03 33.03 12.8K
10:53 33.03 33.04 33.02 33.02 14.6K
10:54 33.03 33.03 33.01 33.01 18.2K
10:55 33.01 33.02 33.01 33.02 26.5K
10:56 33.02 33.02 32.98 32.99 7.8K
10:57 32.99 32.99 32.98 32.99 10.7K
10:58 32.98 32.99 32.98 32.99 12.2K
10:59 32.98 33.00 32.98 33.00 13.5K
11:00 33.01 33.01 33.00 33.01 18.9K
11:01 32.99 32.99 32.97 32.98 20.0K
11:02 32.98 32.98 32.96 32.96 27.3K
11:03 32.96 32.96 32.94 32.94 14.1K
11:04 32.94 32.97 32.94 32.96 13.7K
11:05 32.97 32.97 32.95 32.95 5.5K
11:06 32.94 32.97 32.94 32.97 18.1K
11:07 32.97 32.97 32.96 32.97 8.5K
11:08 32.96 33.00 32.96 33.00 18.0K
11:09 33.00 33.01 32.99 33.00 48.7K
11:10 33.00 33.01 32.97 32.97 109.4K
11:11 32.99 32.99 32.99 32.99 16.0K
11:12 32.99 32.99 32.97 32.98 6.5K
11:13 32.98 32.98 32.98 32.98 4.9K
11:14 32.98 33.00 32.98 33.00 8.3K
11:15 33.01 33.01 33.00 33.00 12.4K
11:16 33.01 33.01 33.01 33.01 7.9K
11:17 33.00 33.00 33.00 33.00 4.9K
11:18 33.01 33.01 32.99 32.99 18.2K
11:19 32.99 32.99 32.98 32.99 11.5K
11:20 32.99 32.99 32.98 32.98 9.3K
11:21 32.97 32.99 32.97 32.98 8.4K
11:22 32.98 32.99 32.98 32.98 4.7K
11:23 32.99 33.01 32.99 33.00 21.9K
11:24 33.00 33.00 33.00 33.00 14.9K
11:25 32.99 33.00 32.99 33.00 16.8K
11:26 33.00 33.01 33.00 33.00 12.4K
11:27 33.00 33.00 33.00 33.00 16.2K
11:28 33.00 33.00 33.00 33.00 3.3K
11:29 33.00 33.01 32.99 33.01 16.6K
11:30 33.01 33.02 33.01 33.01 6.5K
11:31 33.01 33.02 33.01 33.02 5.1K
11:32 33.02 33.02 33.01 33.02 2.9K
11:33 33.02 33.02 33.01 33.02 7.4K
11:34 33.02 33.03 33.02 33.03 8.4K
11:35 33.03 33.06 33.03 33.06 12.9K
11:36 33.06 33.06 33.05 33.06 12.2K
11:37 33.06 33.09 33.06 33.09 8.7K
11:38 33.10 33.10 33.10 33.10 6.8K
11:39 33.11 33.12 33.11 33.11 14.8K
11:40 33.11 33.11 33.08 33.08 11.4K
11:41 33.08 33.08 33.06 33.08 12.0K
11:42 33.08 33.08 33.05 33.05 16.0K
11:43 33.05 33.05 33.04 33.05 6.6K
11:44 33.04 33.04 33.02 33.02 8.5K
11:45 33.02 33.03 33.02 33.03 11.0K
11:46 33.04 33.05 33.04 33.05 4.0K
11:47 33.05 33.05 33.03 33.03 8.4K
11:48 33.04 33.04 33.03 33.03 3.7K
11:49 33.04 33.05 33.04 33.04 5.1K
11:50 33.05 33.06 33.04 33.04 12.5K
11:51 33.04 33.05 33.04 33.05 4.4K
11:52 33.05 33.05 33.05 33.05 5.0K
11:53 33.05 33.05 33.04 33.05 18.4K
11:54 33.05 33.05 33.03 33.03 7.3K
11:55 33.04 33.05 33.04 33.05 11.0K
11:56 33.04 33.05 33.04 33.05 8.1K
11:57 33.05 33.05 33.03 33.03 9.1K
11:58 33.03 33.03 33.03 33.03 6.7K
11:59 33.04 33.05 33.03 33.03 42.1K
12:00 33.03 33.03 33.02 33.02 7.1K
12:01 33.02 33.03 33.02 33.03 2.3K
12:02 33.05 33.05 33.04 33.04 10.2K
12:03 33.05 33.05 33.05 33.05 2.3K
12:04 33.05 33.05 33.04 33.04 12.3K
12:05 33.04 33.05 33.04 33.05 6.3K
12:06 33.06 33.07 33.06 33.07 16.9K
12:07 33.07 33.07 33.06 33.07 17.2K
12:08 33.07 33.07 33.06 33.06 11.9K
12:09 33.06 33.07 33.06 33.06 11.7K
12:10 33.07 33.07 33.05 33.06 13.2K
12:11 33.06 33.06 33.05 33.05 8.4K
12:12 33.06 33.06 33.05 33.05 132.5K
12:13 33.05 33.05 33.03 33.03 9.2K
12:14 33.02 33.02 33.01 33.01 17.1K
12:15 33.01 33.01 33.01 33.01 5.4K
12:16 33.01 33.01 33.00 33.00 5.3K
12:17 33.00 33.00 33.00 33.00 3.9K
12:18 33.00 33.01 33.00 33.00 31.9K
12:19 33.00 33.01 33.00 33.00 22.4K
12:20 33.01 33.01 32.99 32.99 12.9K
12:21 32.99 32.99 32.98 32.99 2.4K
12:22 32.99 33.00 32.98 32.98 35.2K
12:23 32.98 32.98 32.96 32.96 6.5K
12:24 32.96 32.98 32.96 32.98 7.3K
12:25 32.98 32.99 32.98 32.99 5.1K
12:26 32.99 32.99 32.98 32.98 11.2K
12:27 32.98 32.98 32.98 32.98 8.7K
12:28 32.97 32.97 32.94 32.94 42.9K
12:29 32.94 32.94 32.91 32.91 7.2K
12:30 32.91 32.92 32.91 32.92 9.9K
12:31 32.93 32.95 32.93 32.93 15.8K
12:32 32.93 32.94 32.93 32.94 2.8K
12:33 32.94 32.94 32.93 32.93 10.5K
12:34 32.93 32.93 32.91 32.92 18.1K
12:35 32.91 32.93 32.91 32.93 15.3K
12:36 32.93 32.94 32.92 32.92 11.0K
12:37 32.93 32.93 32.92 32.92 7.1K
12:38 32.92 32.92 32.92 32.92 7.5K
12:39 32.92 32.92 32.92 32.92 12.9K
12:40 32.93 32.93 32.92 32.93 7.3K
12:41 32.93 32.93 32.91 32.92 7.4K
12:42 32.92 32.92 32.91 32.92 10.1K
12:43 32.92 32.92 32.92 32.92 6.0K
12:44 32.91 32.92 32.91 32.92 11.6K
12:45 32.92 32.92 32.91 32.91 14.6K
12:46 32.91 32.92 32.91 32.92 5.9K
12:47 32.92 32.92 32.92 32.92 2.4K
12:48 32.92 32.94 32.92 32.94 4.1K
12:49 32.94 32.96 32.94 32.95 41.5K
12:50 32.95 32.97 32.95 32.95 27.0K
12:51 32.95 32.95 32.95 32.95 1.3K
12:52 32.95 32.96 32.95 32.96 5.1K
12:53 32.96 32.96 32.95 32.96 3.7K
12:54 32.95 32.95 32.94 32.94 45.4K
12:55 32.94 32.95 32.94 32.94 7.8K
12:56 32.94 32.94 32.93 32.93 8.8K
12:57 32.94 32.94 32.93 32.93 5.9K
12:58 32.94 32.94 32.94 32.94 17.0K
12:59 32.94 32.94 32.92 32.93 16.8K
13:00 32.93 32.93 32.92 32.93 3.5K
13:01 32.92 32.95 32.92 32.95 11.6K
13:02 32.94 32.96 32.94 32.96 6.2K
13:03 32.96 32.96 32.95 32.95 7.7K
13:04 32.95 32.96 32.95 32.96 6.5K
13:05 32.96 32.97 32.96 32.97 6.9K
13:06 32.97 32.97 32.96 32.96 8.3K
13:07 32.95 32.96 32.95 32.96 10.7K
13:08 32.96 32.97 32.96 32.97 4.5K
13:09 32.97 32.98 32.96 32.98 12.6K
13:10 32.98 32.98 32.97 32.97 11.4K
13:11 32.97 32.97 32.97 32.97 4.4K
13:12 32.97 32.97 32.97 32.97 2.5K
13:13 32.97 32.99 32.97 32.99 14.7K
13:14 32.99 32.99 32.96 32.97 14.3K
13:15 32.97 32.97 32.97 32.97 3.7K
13:16 32.97 32.97 32.96 32.97 0.8K
13:17 32.97 32.97 32.97 32.97 9.3K
13:18 32.98 32.98 32.98 32.98 5.3K
13:19 32.98 32.98 32.97 32.97 5.1K
13:20 32.97 32.98 32.97 32.98 28.2K
13:21 32.99 33.00 32.99 33.00 16.0K
13:22 32.99 33.01 32.99 33.00 8.3K
13:23 33.00 33.01 33.00 33.01 9.3K
13:24 33.01 33.01 33.01 33.01 10.4K
13:25 33.01 33.01 32.99 32.99 16.2K
13:26 33.00 33.00 33.00 33.00 15.8K
13:27 33.00 33.00 33.00 33.00 2.2K
13:28 33.00 33.00 33.00 33.00 3.9K
13:29 33.00 33.00 33.00 33.00 23.7K
13:30 33.00 33.03 33.00 33.03 16.7K
13:31 33.03 33.03 32.99 32.99 54.0K
13:32 32.99 33.01 32.99 33.01 2.8K
13:33 33.01 33.01 33.01 33.01 16.2K
13:34 33.00 33.01 33.00 33.01 10.5K
13:35 33.01 33.01 33.00 33.01 26.2K
13:36 33.01 33.01 33.01 33.01 34.8K
13:37 33.01 33.01 33.00 33.01 18.7K
13:38 33.01 33.01 33.00 33.00 24.3K
13:39 33.00 33.01 33.00 33.01 6.8K
13:40 33.02 33.02 33.00 33.00 47.4K
13:41 32.98 32.99 32.97 32.97 13.8K
13:42 32.97 32.98 32.97 32.98 15.6K
13:43 32.99 32.99 32.97 32.97 21.5K
13:44 32.97 32.98 32.96 32.98 16.6K
13:45 33.00 33.01 33.00 33.01 10.1K
13:46 33.00 33.02 33.00 33.02 12.5K
13:47 33.02 33.02 33.02 33.02 5.1K
13:48 33.02 33.03 33.02 33.02 11.5K
13:49 33.02 33.02 33.02 33.02 2.4K
13:50 33.03 33.03 33.01 33.01 16.3K
13:51 33.01 33.01 33.01 33.01 9.8K
13:52 33.01 33.02 33.00 33.00 14.8K
13:53 33.01 33.01 33.00 33.00 2.0K
13:54 33.02 33.02 33.00 33.00 20.6K
13:55 33.00 33.00 32.99 32.99 5.8K
13:56 32.98 32.99 32.98 32.99 20.5K
13:57 32.98 32.99 32.98 32.98 19.7K
13:58 32.98 32.99 32.98 32.98 8.4K
13:59 32.98 32.98 32.95 32.95 16.5K
14:00 32.96 32.96 32.95 32.95 4.3K
14:01 32.95 32.95 32.94 32.95 12.0K
14:02 32.95 32.97 32.95 32.97 6.4K
14:03 32.97 32.98 32.97 32.98 4.6K
14:04 32.99 32.99 32.99 32.99 9.3K
14:05 32.99 32.99 32.98 32.98 14.8K
14:06 32.98 32.98 32.98 32.98 4.9K
14:07 32.98 32.98 32.96 32.96 22.7K
14:08 32.95 32.96 32.95 32.95 11.3K
14:09 32.95 32.97 32.95 32.97 12.7K
14:10 32.97 32.97 32.96 32.96 9.6K
14:11 32.96 32.97 32.96 32.96 8.3K
14:12 32.96 32.96 32.95 32.95 8.5K
14:13 32.95 32.95 32.94 32.94 7.6K
14:14 32.94 32.94 32.94 32.94 9.3K
14:15 32.94 32.94 32.94 32.94 4.2K
14:16 32.94 32.94 32.94 32.94 12.2K
14:17 32.95 32.95 32.95 32.95 20.6K
14:18 32.95 32.95 32.94 32.94 11.6K
14:19 32.94 32.94 32.93 32.93 14.0K
14:20 32.93 32.93 32.93 32.93 4.8K
14:21 32.93 32.93 32.92 32.92 15.7K
14:22 32.92 32.93 32.92 32.93 4.9K
14:23 32.92 32.95 32.92 32.95 82.3K
14:24 32.95 32.95 32.93 32.95 58.4K
14:25 32.94 32.95 32.93 32.93 15.5K
14:26 32.93 32.93 32.92 32.93 15.4K
14:27 32.93 32.93 32.92 32.93 11.4K
14:28 32.93 32.95 32.93 32.95 16.7K
14:29 32.95 32.95 32.94 32.94 15.0K
14:30 32.94 32.94 32.93 32.93 14.5K
14:31 32.93 32.93 32.92 32.93 11.9K
14:32 32.93 32.93 32.92 32.92 10.5K
14:33 32.92 32.93 32.92 32.93 12.7K
14:34 32.93 32.93 32.92 32.92 3.8K
14:35 32.92 32.93 32.92 32.93 5.6K
14:36 32.91 32.91 32.90 32.90 28.8K
14:37 32.90 32.90 32.89 32.89 11.0K
14:38 32.89 32.89 32.87 32.87 10.6K
14:39 32.88 32.88 32.87 32.88 8.2K
14:40 32.88 32.88 32.88 32.88 7.2K
14:41 32.87 32.89 32.87 32.89 25.7K
14:42 32.89 32.89 32.89 32.89 6.0K
14:43 32.89 32.89 32.89 32.89 5.4K
14:44 32.89 32.89 32.89 32.89 12.4K
14:45 32.89 32.89 32.87 32.87 17.7K
14:46 32.88 32.89 32.88 32.89 12.7K
14:47 32.89 32.89 32.89 32.89 29.3K
14:48 32.89 32.89 32.89 32.89 7.6K
14:49 32.89 32.90 32.89 32.90 10.2K
14:50 32.90 32.90 32.88 32.89 16.1K
14:51 32.88 32.89 32.88 32.89 30.7K
14:52 32.89 32.89 32.88 32.88 33.4K
14:53 32.88 32.88 32.87 32.87 15.8K
14:54 32.88 32.88 32.87 32.88 16.9K
14:55 32.87 32.87 32.87 32.87 15.3K
14:56 32.86 32.86 32.86 32.86 35.9K
14:57 32.85 32.86 32.85 32.86 41.1K
14:58 32.86 32.86 32.85 32.85 21.4K
14:59 32.86 32.86 32.86 32.86 28.8K
15:00 32.86 32.86 32.85 32.85 11.5K
15:01 32.85 32.86 32.85 32.86 13.0K
15:02 32.88 32.89 32.88 32.89 41.7K
15:03 32.89 32.89 32.88 32.88 26.7K
15:04 32.89 32.89 32.89 32.89 37.9K
15:05 32.89 32.89 32.89 32.89 16.8K
15:06 32.89 32.89 32.89 32.89 13.9K
15:07 32.89 32.90 32.89 32.89 30.4K
15:08 32.89 32.90 32.89 32.90 9.3K
15:09 32.90 32.92 32.90 32.92 39.6K
15:10 32.92 32.92 32.90 32.91 41.3K
15:11 32.91 32.92 32.90 32.91 40.1K
15:12 32.91 32.91 32.90 32.91 22.6K
15:13 32.91 32.91 32.90 32.91 10.4K
15:14 32.90 32.90 32.89 32.90 41.0K
15:15 32.90 32.90 32.89 32.90 16.0K
15:16 32.91 32.91 32.91 32.91 73.2K
15:17 32.91 32.91 32.91 32.91 6.0K
15:18 32.91 32.91 32.91 32.91 15.5K
15:19 32.91 32.92 32.91 32.92 23.1K
15:20 32.92 32.92 32.91 32.92 7.6K
15:21 32.90 32.90 32.90 32.90 80.5K
15:22 32.90 32.90 32.89 32.90 5.6K
15:23 32.90 32.94 32.90 32.94 154.1K
15:24 32.94 32.94 32.93 32.93 39.4K
15:25 32.93 32.96 32.93 32.94 165.4K
15:26 32.92 32.94 32.92 32.94 20.9K
15:27 32.93 32.93 32.92 32.92 31.9K
15:28 32.92 32.92 32.91 32.92 21.1K
15:29 32.91 32.92 32.91 32.92 7.8K
15:30 32.92 32.92 32.91 32.91 39.7K
15:31 32.91 32.92 32.90 32.91 31.5K
15:32 32.92 32.92 32.90 32.90 38.7K
15:33 32.90 32.92 32.90 32.91 19.3K
15:34 32.92 32.92 32.91 32.91 12.0K
15:35 32.91 32.92 32.91 32.92 25.0K
15:36 32.91 32.91 32.90 32.91 36.6K
15:37 32.91 32.91 32.89 32.89 43.1K
15:38 32.88 32.88 32.86 32.87 50.7K
15:39 32.85 32.85 32.80 32.82 55.1K
15:40 32.82 32.82 32.75 32.75 68.7K
15:41 32.72 32.74 32.72 32.72 128.9K
15:42 32.71 32.71 32.67 32.70 69.5K
15:43 32.69 32.71 32.68 32.68 58.0K
15:44 32.66 32.68 32.66 32.66 72.9K
15:45 32.66 32.66 32.64 32.66 82.2K
15:46 32.64 32.70 32.64 32.70 62.7K
15:47 32.70 32.71 32.69 32.71 54.0K
15:48 32.73 32.74 32.72 32.74 67.6K
15:49 32.76 32.79 32.76 32.78 41.9K
15:50 32.79 32.80 32.78 32.80 34.5K
15:51 32.80 32.84 32.80 32.84 77.6K
15:52 32.86 32.87 32.84 32.87 89.4K
15:53 32.87 32.87 32.86 32.86 98.3K
15:54 32.86 32.86 32.85 32.85 115.1K
15:55 32.85 32.86 32.84 32.86 176.7K
15:56 32.86 32.87 32.86 32.87 207.6K
15:57 32.84 32.86 32.84 32.84 107.7K
15:58 32.85 32.86 32.85 32.85 272.4K
15:59 32.86 32.86 32.85 32.85 141.7K
16:00 32.86 32.86 32.75 32.86 2,528.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし