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 33.11 32.66 32.92 249.7K
09:32 32.87 32.89 32.86 32.88 48.8K
09:33 32.91 32.92 32.85 32.92 37.6K
09:34 32.93 32.93 32.84 32.84 28.1K
09:35 32.85 32.91 32.85 32.91 9.9K
09:36 32.91 32.95 32.91 32.95 12.3K
09:37 32.94 32.94 32.92 32.92 13.2K
09:38 32.91 32.93 32.91 32.92 10.8K
09:39 32.93 32.98 32.93 32.98 5.3K
09:40 32.98 32.99 32.98 32.98 10.8K
09:41 32.98 33.00 32.98 32.99 10.6K
09:42 33.00 33.00 32.98 32.99 20.3K
09:43 32.99 33.00 32.99 33.00 5.2K
09:44 32.99 33.01 32.99 32.99 61.8K
09:45 32.99 33.00 32.97 32.98 9.0K
09:46 32.98 33.01 32.98 33.01 20.4K
09:47 33.01 33.01 33.00 33.01 32.4K
09:48 33.02 33.04 33.01 33.01 30.6K
09:49 33.01 33.02 33.00 33.01 21.7K
09:50 33.00 33.02 33.00 33.00 22.3K
09:51 33.00 33.00 33.00 33.00 17.9K
09:52 33.01 33.01 32.99 32.99 13.6K
09:53 32.97 33.01 32.97 33.01 19.5K
09:54 33.04 33.07 33.04 33.07 32.9K
09:55 33.07 33.08 33.07 33.07 21.8K
09:56 33.07 33.07 33.06 33.07 13.7K
09:57 33.07 33.09 33.06 33.09 21.9K
09:58 33.09 33.11 33.09 33.10 19.2K
09:59 33.12 33.12 33.09 33.09 237.9K
10:00 33.09 33.10 33.09 33.10 23.6K
10:01 33.09 33.10 33.08 33.10 45.5K
10:02 33.10 33.10 33.08 33.09 27.4K
10:03 33.09 33.14 33.09 33.13 29.1K
10:04 33.13 33.16 33.13 33.16 22.7K
10:05 33.17 33.17 33.15 33.15 44.5K
10:06 33.15 33.15 33.13 33.14 25.2K
10:07 33.15 33.18 33.14 33.17 36.5K
10:08 33.18 33.19 33.15 33.19 38.8K
10:09 33.19 33.22 33.19 33.22 21.0K
10:10 33.22 33.22 33.18 33.18 28.0K
10:11 33.18 33.21 33.18 33.21 334.6K
10:12 33.21 33.21 33.16 33.16 74.3K
10:13 33.15 33.18 33.15 33.18 21.8K
10:14 33.17 33.17 33.16 33.16 20.4K
10:15 33.18 33.18 33.17 33.17 14.8K
10:16 33.16 33.20 33.16 33.18 30.8K
10:17 33.19 33.19 33.16 33.16 24.9K
10:18 33.16 33.16 33.13 33.13 32.2K
10:19 33.11 33.12 33.11 33.11 24.0K
10:20 33.11 33.16 33.11 33.16 10.7K
10:21 33.16 33.17 33.16 33.16 42.7K
10:22 33.15 33.16 33.13 33.14 26.0K
10:23 33.14 33.14 33.12 33.13 32.5K
10:24 33.14 33.16 33.14 33.16 32.7K
10:25 33.14 33.15 33.13 33.14 26.2K
10:26 33.13 33.14 33.13 33.14 23.7K
10:27 33.14 33.16 33.13 33.16 26.0K
10:28 33.15 33.16 33.15 33.16 34.0K
10:29 33.16 33.19 33.16 33.19 34.5K
10:30 33.19 33.20 33.19 33.19 32.8K
10:31 33.20 33.21 33.18 33.18 42.5K
10:32 33.18 33.20 33.18 33.20 25.8K
10:33 33.20 33.20 33.19 33.20 12.6K
10:34 33.20 33.21 33.20 33.20 29.4K
10:35 33.20 33.20 33.20 33.20 12.0K
10:36 33.19 33.21 33.19 33.21 24.7K
10:37 33.21 33.23 33.20 33.23 50.1K
10:38 33.23 33.23 33.21 33.23 19.5K
10:39 33.23 33.24 33.23 33.24 11.9K
10:40 33.24 33.24 33.24 33.24 8.2K
10:41 33.24 33.26 33.24 33.26 17.0K
10:42 33.26 33.26 33.24 33.24 38.7K
10:43 33.23 33.24 33.22 33.24 22.9K
10:44 33.24 33.24 33.22 33.22 18.6K
10:45 33.21 33.23 33.21 33.22 29.6K
10:46 33.22 33.23 33.21 33.21 28.1K
10:47 33.21 33.23 33.21 33.23 21.0K
10:48 33.22 33.24 33.22 33.23 26.3K
10:49 33.22 33.22 33.20 33.21 12.6K
10:50 33.20 33.22 33.20 33.22 12.1K
10:51 33.24 33.26 33.24 33.26 31.5K
10:52 33.26 33.26 33.25 33.26 55.8K
10:53 33.25 33.25 33.24 33.24 14.8K
10:54 33.23 33.24 33.23 33.23 22.2K
10:55 33.24 33.24 33.23 33.23 16.4K
10:56 33.23 33.23 33.22 33.23 13.5K
10:57 33.23 33.23 33.21 33.22 15.0K
10:58 33.21 33.22 33.21 33.22 25.3K
10:59 33.22 33.22 33.21 33.22 7.0K
11:00 33.22 33.25 33.22 33.25 24.4K
11:01 33.25 33.25 33.25 33.25 19.3K
11:02 33.25 33.25 33.25 33.25 7.8K
11:03 33.25 33.25 33.25 33.25 7.7K
11:04 33.23 33.23 33.23 33.23 25.4K
11:05 33.22 33.22 33.21 33.22 16.0K
11:06 33.23 33.23 33.22 33.22 9.6K
11:07 33.23 33.23 33.23 33.23 7.8K
11:08 33.22 33.26 33.22 33.24 47.9K
11:09 33.24 33.25 33.24 33.25 14.0K
11:10 33.25 33.26 33.25 33.25 11.4K
11:11 33.25 33.25 33.24 33.24 15.5K
11:12 33.24 33.26 33.24 33.26 15.7K
11:13 33.25 33.26 33.25 33.26 11.0K
11:14 33.27 33.27 33.26 33.27 18.3K
11:15 33.26 33.26 33.25 33.25 13.5K
11:16 33.25 33.26 33.25 33.26 7.0K
11:17 33.26 33.26 33.26 33.26 12.8K
11:18 33.26 33.26 33.24 33.25 55.6K
11:19 33.25 33.26 33.24 33.26 36.1K
11:20 33.26 33.26 33.25 33.25 10.8K
11:21 33.26 33.28 33.26 33.28 26.7K
11:22 33.26 33.27 33.26 33.27 13.7K
11:23 33.26 33.26 33.25 33.26 21.6K
11:24 33.26 33.26 33.25 33.25 24.5K
11:25 33.25 33.26 33.25 33.26 18.3K
11:26 33.27 33.27 33.25 33.25 47.4K
11:27 33.25 33.26 33.25 33.25 61.0K
11:28 33.25 33.26 33.25 33.26 29.8K
11:29 33.26 33.28 33.26 33.28 33.7K
11:30 33.29 33.29 33.28 33.29 13.3K
11:31 33.29 33.31 33.29 33.31 27.4K
11:32 33.31 33.31 33.30 33.31 17.2K
11:33 33.31 33.31 33.30 33.31 10.4K
11:34 33.31 33.35 33.31 33.35 31.8K
11:35 33.35 33.35 33.33 33.34 21.3K
11:36 33.34 33.34 33.33 33.33 11.6K
11:37 33.35 33.36 33.35 33.36 15.7K
11:38 33.34 33.34 33.33 33.34 29.7K
11:39 33.34 33.36 33.34 33.36 23.4K
11:40 33.36 33.37 33.36 33.37 24.9K
11:41 33.37 33.37 33.36 33.36 7.2K
11:42 33.37 33.37 33.36 33.37 9.8K
11:43 33.36 33.39 33.36 33.39 16.8K
11:44 33.40 33.40 33.40 33.40 8.3K
11:45 33.40 33.40 33.38 33.40 19.2K
11:46 33.40 33.40 33.35 33.35 44.1K
11:47 33.35 33.35 33.35 33.35 10.0K
11:48 33.35 33.35 33.35 33.35 14.4K
11:49 33.35 33.35 33.34 33.34 24.5K
11:50 33.35 33.36 33.34 33.36 12.9K
11:51 33.36 33.36 33.34 33.35 17.2K
11:52 33.35 33.35 33.34 33.34 49.0K
11:53 33.34 33.34 33.33 33.34 2.6K
11:54 33.33 33.35 33.33 33.35 17.5K
11:55 33.35 33.35 33.34 33.34 34.0K
11:56 33.35 33.36 33.35 33.36 37.8K
11:57 33.34 33.34 33.33 33.33 14.8K
11:58 33.33 33.33 33.32 33.32 19.9K
11:59 33.32 33.34 33.32 33.34 11.2K
12:00 33.34 33.34 33.31 33.31 17.7K
12:01 33.31 33.31 33.30 33.30 32.5K
12:02 33.30 33.30 33.29 33.30 7.3K
12:03 33.30 33.31 33.30 33.31 12.0K
12:04 33.31 33.33 33.31 33.33 21.1K
12:05 33.33 33.35 33.33 33.35 12.3K
12:06 33.35 33.36 33.35 33.36 10.6K
12:07 33.36 33.36 33.35 33.35 18.1K
12:08 33.34 33.34 33.33 33.34 16.6K
12:09 33.34 33.34 33.33 33.34 45.5K
12:10 33.36 33.36 33.34 33.36 46.6K
12:11 33.36 33.37 33.35 33.35 16.4K
12:12 33.35 33.36 33.35 33.36 12.7K
12:13 33.36 33.36 33.36 33.36 9.4K
12:14 33.37 33.37 33.37 33.37 19.3K
12:15 33.36 33.36 33.36 33.36 14.5K
12:16 33.35 33.35 33.34 33.34 9.0K
12:17 33.34 33.34 33.33 33.34 15.7K
12:18 33.34 33.35 33.34 33.35 9.1K
12:19 33.36 33.36 33.36 33.36 14.5K
12:20 33.36 33.36 33.35 33.35 13.4K
12:21 33.35 33.37 33.35 33.36 36.9K
12:22 33.36 33.37 33.36 33.36 16.1K
12:23 33.36 33.36 33.35 33.35 18.8K
12:24 33.35 33.35 33.34 33.35 5.5K
12:25 33.35 33.36 33.35 33.36 6.2K
12:26 33.36 33.36 33.36 33.36 11.8K
12:27 33.36 33.36 33.33 33.33 20.0K
12:28 33.33 33.33 33.32 33.32 14.7K
12:29 33.32 33.32 33.32 33.32 5.9K
12:30 33.32 33.32 33.32 33.32 14.8K
12:31 33.32 33.32 33.31 33.32 22.6K
12:32 33.32 33.32 33.31 33.31 5.5K
12:33 33.32 33.33 33.32 33.33 14.1K
12:34 33.33 33.33 33.32 33.32 26.3K
12:35 33.33 33.35 33.33 33.35 12.0K
12:36 33.35 33.35 33.35 33.35 11.0K
12:37 33.35 33.35 33.34 33.34 21.1K
12:38 33.34 33.36 33.34 33.36 8.6K
12:39 33.36 33.36 33.35 33.35 29.7K
12:40 33.35 33.35 33.34 33.34 17.8K
12:41 33.32 33.33 33.32 33.33 13.0K
12:42 33.33 33.33 33.33 33.33 8.5K
12:43 33.33 33.34 33.33 33.33 16.0K
12:44 33.33 33.33 33.32 33.33 7.7K
12:45 33.33 33.33 33.32 33.32 10.6K
12:46 33.31 33.32 33.31 33.32 4.1K
12:47 33.32 33.33 33.32 33.33 7.9K
12:48 33.33 33.33 33.32 33.32 13.2K
12:49 33.32 33.32 33.32 33.32 5.5K
12:50 33.32 33.32 33.31 33.31 5.4K
12:51 33.31 33.32 33.31 33.32 3.2K
12:52 33.32 33.33 33.32 33.33 12.2K
12:53 33.33 33.34 33.32 33.32 27.7K
12:54 33.32 33.32 33.31 33.32 6.9K
12:55 33.32 33.32 33.32 33.32 5.4K
12:56 33.32 33.32 33.31 33.32 6.0K
12:57 33.32 33.32 33.32 33.32 3.9K
12:58 33.32 33.33 33.32 33.32 39.8K
12:59 33.33 33.33 33.33 33.33 22.6K
13:00 33.33 33.33 33.30 33.30 38.4K
13:01 33.31 33.31 33.28 33.29 18.3K
13:02 33.29 33.29 33.28 33.29 6.5K
13:03 33.29 33.29 33.28 33.28 20.0K
13:04 33.29 33.29 33.28 33.29 10.0K
13:05 33.29 33.29 33.29 33.29 4.7K
13:06 33.29 33.30 33.28 33.29 19.2K
13:07 33.29 33.30 33.29 33.30 18.2K
13:08 33.30 33.30 33.30 33.30 4.5K
13:09 33.30 33.31 33.30 33.31 23.4K
13:10 33.31 33.32 33.31 33.32 18.8K
13:11 33.32 33.32 33.32 33.32 28.6K
13:12 33.32 33.32 33.32 33.32 38.3K
13:13 33.33 33.33 33.31 33.31 31.4K
13:14 33.32 33.32 33.31 33.31 53.5K
13:15 33.31 33.32 33.31 33.31 20.3K
13:16 33.31 33.33 33.31 33.32 29.8K
13:17 33.32 33.32 33.32 33.32 7.4K
13:18 33.32 33.32 33.32 33.32 8.1K
13:19 33.32 33.32 33.31 33.32 9.4K
13:20 33.32 33.32 33.27 33.27 37.5K
13:21 33.25 33.25 33.24 33.24 54.7K
13:22 33.26 33.26 33.23 33.23 20.1K
13:23 33.23 33.23 33.20 33.20 24.8K
13:24 33.19 33.20 33.19 33.19 13.2K
13:25 33.18 33.20 33.18 33.20 33.6K
13:26 33.18 33.19 33.16 33.18 26.5K
13:27 33.16 33.18 33.16 33.18 19.0K
13:28 33.18 33.20 33.18 33.19 19.0K
13:29 33.18 33.18 33.16 33.16 13.1K
13:30 33.16 33.16 33.15 33.15 16.5K
13:31 33.15 33.15 33.14 33.15 15.3K
13:32 33.15 33.17 33.15 33.17 13.6K
13:33 33.17 33.17 33.14 33.14 15.6K
13:34 33.14 33.14 33.11 33.11 23.9K
13:35 33.12 33.12 33.08 33.08 37.6K
13:36 33.07 33.09 33.07 33.09 24.4K
13:37 33.08 33.08 33.05 33.05 14.0K
13:38 33.05 33.05 33.03 33.04 27.9K
13:39 33.05 33.05 33.05 33.05 17.5K
13:40 33.04 33.04 33.03 33.03 24.7K
13:41 33.03 33.04 33.03 33.04 28.2K
13:42 33.06 33.07 33.06 33.06 42.3K
13:43 33.06 33.08 33.06 33.06 18.2K
13:44 33.06 33.06 33.04 33.04 26.3K
13:45 33.04 33.07 33.04 33.07 14.7K
13:46 33.07 33.07 33.05 33.07 10.8K
13:47 33.07 33.07 33.05 33.05 27.0K
13:48 33.05 33.09 33.05 33.09 40.9K
13:49 33.09 33.09 33.07 33.07 47.2K
13:50 33.07 33.07 33.06 33.07 20.0K
13:51 33.07 33.09 33.07 33.08 15.3K
13:52 33.09 33.10 33.09 33.10 33.1K
13:53 33.10 33.10 33.08 33.09 25.3K
13:54 33.09 33.10 33.08 33.10 27.7K
13:55 33.09 33.09 33.08 33.09 27.4K
13:56 33.10 33.10 33.10 33.10 20.4K
13:57 33.11 33.11 33.10 33.10 14.0K
13:58 33.10 33.10 33.09 33.10 22.9K
13:59 33.10 33.10 33.10 33.10 21.8K
14:00 33.10 33.10 33.09 33.09 19.0K
14:01 33.09 33.10 33.09 33.10 14.1K
14:02 33.10 33.11 33.10 33.11 6.7K
14:03 33.11 33.12 33.08 33.08 33.2K
14:04 33.07 33.09 33.07 33.09 36.9K
14:05 33.09 33.09 33.06 33.06 21.5K
14:06 33.06 33.06 33.06 33.06 27.4K
14:07 33.05 33.05 33.03 33.04 29.6K
14:08 33.02 33.03 33.02 33.03 53.3K
14:09 33.03 33.04 33.01 33.04 31.5K
14:10 33.04 33.05 33.04 33.05 27.0K
14:11 33.05 33.07 33.05 33.07 37.5K
14:12 33.07 33.07 33.07 33.07 7.4K
14:13 33.08 33.10 33.07 33.10 21.8K
14:14 33.11 33.12 33.10 33.12 18.1K
14:15 33.13 33.13 33.11 33.11 27.6K
14:16 33.11 33.12 33.11 33.11 12.0K
14:17 33.11 33.11 33.10 33.11 6.5K
14:18 33.11 33.12 33.11 33.11 17.8K
14:19 33.11 33.11 33.10 33.10 19.7K
14:20 33.10 33.11 33.10 33.11 27.8K
14:21 33.11 33.11 33.10 33.10 17.6K
14:22 33.10 33.10 33.09 33.09 23.6K
14:23 33.09 33.10 33.09 33.10 23.1K
14:24 33.10 33.11 33.10 33.10 11.3K
14:25 33.10 33.12 33.09 33.12 19.7K
14:26 33.12 33.12 33.11 33.11 21.5K
14:27 33.10 33.10 33.10 33.10 8.6K
14:28 33.10 33.11 33.10 33.11 33.9K
14:29 33.11 33.11 33.10 33.10 13.9K
14:30 33.10 33.12 33.10 33.12 6.5K
14:31 33.13 33.15 33.13 33.15 10.5K
14:32 33.16 33.17 33.16 33.17 18.6K
14:33 33.17 33.17 33.16 33.17 11.6K
14:34 33.18 33.19 33.18 33.19 6.2K
14:35 33.20 33.20 33.20 33.20 19.4K
14:36 33.20 33.20 33.18 33.18 23.7K
14:37 33.17 33.18 33.16 33.17 31.2K
14:38 33.16 33.17 33.16 33.16 21.0K
14:39 33.16 33.16 33.16 33.16 5.6K
14:40 33.16 33.17 33.15 33.17 15.4K
14:41 33.17 33.18 33.15 33.16 27.2K
14:42 33.15 33.16 33.14 33.16 10.4K
14:43 33.16 33.16 33.12 33.12 19.5K
14:44 33.12 33.12 33.11 33.11 10.7K
14:45 33.11 33.11 33.09 33.10 13.9K
14:46 33.10 33.10 33.09 33.09 13.8K
14:47 33.07 33.08 33.07 33.08 11.9K
14:48 33.09 33.09 33.08 33.08 23.3K
14:49 33.07 33.09 33.07 33.09 24.8K
14:50 33.09 33.10 33.09 33.10 9.8K
14:51 33.10 33.10 33.06 33.06 25.6K
14:52 33.06 33.09 33.06 33.09 21.7K
14:53 33.09 33.09 33.07 33.07 23.3K
14:54 33.07 33.07 33.05 33.06 19.3K
14:55 33.07 33.07 33.07 33.07 8.1K
14:56 33.07 33.09 33.07 33.09 33.8K
14:57 33.09 33.09 33.07 33.07 19.7K
14:58 33.06 33.07 33.06 33.06 16.3K
14:59 33.06 33.08 33.06 33.08 17.8K
15:00 33.08 33.08 33.06 33.06 19.8K
15:01 33.04 33.05 33.03 33.03 17.5K
15:02 33.02 33.03 33.02 33.03 6.7K
15:03 33.01 33.01 32.98 32.98 25.6K
15:04 32.98 32.99 32.98 32.99 14.4K
15:05 32.98 32.98 32.94 32.94 30.4K
15:06 32.94 32.95 32.93 32.93 28.5K
15:07 32.93 32.94 32.93 32.94 9.6K
15:08 32.94 32.94 32.93 32.93 26.0K
15:09 32.93 32.93 32.92 32.93 18.1K
15:10 32.93 32.94 32.93 32.94 23.2K
15:11 32.93 32.95 32.93 32.95 19.8K
15:12 32.95 32.96 32.94 32.96 11.0K
15:13 32.95 32.98 32.95 32.98 29.4K
15:14 32.96 32.97 32.96 32.96 22.9K
15:15 32.96 32.96 32.95 32.96 11.6K
15:16 32.96 32.97 32.96 32.97 13.5K
15:17 32.96 32.97 32.96 32.97 23.1K
15:18 32.99 33.00 32.99 32.99 20.6K
15:19 32.98 32.99 32.98 32.99 5.7K
15:20 32.99 32.99 32.96 32.98 36.1K
15:21 32.98 32.98 32.97 32.97 15.2K
15:22 32.99 32.99 32.98 32.98 12.3K
15:23 32.97 32.99 32.97 32.99 27.2K
15:24 32.99 32.99 32.98 32.98 37.7K
15:25 32.98 33.00 32.98 33.00 12.6K
15:26 32.99 32.99 32.97 32.97 29.1K
15:27 32.97 33.00 32.97 33.00 10.8K
15:28 32.99 33.00 32.99 33.00 18.4K
15:29 32.98 32.98 32.98 32.98 20.3K
15:30 32.97 33.00 32.97 32.99 27.1K
15:31 32.99 32.99 32.98 32.98 39.2K
15:32 32.98 33.00 32.98 33.00 52.1K
15:33 33.01 33.02 33.01 33.01 20.0K
15:34 33.02 33.02 33.02 33.02 15.2K
15:35 33.01 33.01 32.99 33.00 23.0K
15:36 33.00 33.00 33.00 33.00 33.9K
15:37 33.01 33.01 32.98 32.98 36.0K
15:38 32.97 32.98 32.97 32.98 28.9K
15:39 32.97 32.98 32.96 32.96 12.1K
15:40 32.96 32.96 32.95 32.96 17.0K
15:41 32.96 32.97 32.95 32.97 12.8K
15:42 32.97 32.99 32.97 32.99 25.4K
15:43 33.00 33.00 32.99 32.99 14.3K
15:44 32.98 32.98 32.96 32.97 24.7K
15:45 32.97 32.97 32.97 32.97 21.4K
15:46 32.97 32.98 32.97 32.97 20.5K
15:47 32.98 32.99 32.98 32.98 22.3K
15:48 33.00 33.00 33.00 33.00 13.8K
15:49 33.01 33.02 33.00 33.02 32.1K
15:50 33.02 33.04 33.01 33.04 44.6K
15:51 33.04 33.05 33.04 33.05 39.0K
15:52 33.07 33.07 33.03 33.03 64.6K
15:53 33.03 33.03 32.97 32.99 326.1K
15:54 32.99 33.00 32.99 33.00 102.3K
15:55 32.98 32.99 32.98 32.98 127.1K
15:56 32.91 32.92 32.90 32.90 296.5K
15:57 32.89 32.91 32.89 32.90 124.9K
15:58 32.91 32.91 32.89 32.89 90.6K
15:59 32.90 32.90 32.88 32.89 157.6K
16:00 32.89 32.89 32.85 32.87 11,476.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし