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 32.48 32.48 31.90 32.47 417.3K
09:32 32.48 32.55 32.44 32.44 57.2K
09:33 32.39 32.41 32.37 32.37 83.3K
09:34 32.38 32.45 32.38 32.42 46.3K
09:35 32.44 32.44 32.36 32.36 40.6K
09:36 32.34 32.34 32.24 32.24 35.9K
09:37 32.23 32.26 32.20 32.22 35.0K
09:38 32.22 32.22 32.21 32.21 21.9K
09:39 32.24 32.26 32.22 32.24 47.0K
09:40 32.24 32.29 32.24 32.29 22.0K
09:41 32.28 32.28 32.24 32.26 51.0K
09:42 32.23 32.26 32.22 32.22 33.5K
09:43 32.23 32.26 32.23 32.26 31.7K
09:44 32.29 32.29 32.25 32.28 144.2K
09:45 32.25 32.28 32.25 32.28 22.1K
09:46 32.28 32.28 32.24 32.24 28.5K
09:47 32.21 32.26 32.21 32.24 59.4K
09:48 32.24 32.27 32.24 32.27 50.8K
09:49 32.25 32.26 32.23 32.23 51.4K
09:50 32.20 32.20 32.17 32.17 27.8K
09:51 32.17 32.17 32.15 32.16 86.1K
09:52 32.15 32.16 32.12 32.12 52.3K
09:53 32.13 32.15 32.13 32.15 18.5K
09:54 32.14 32.17 32.14 32.14 19.5K
09:55 32.14 32.17 32.13 32.16 27.1K
09:56 32.17 32.21 32.15 32.18 20.4K
09:57 32.18 32.20 32.18 32.18 19.5K
09:58 32.17 32.17 32.16 32.16 24.6K
09:59 32.16 32.16 32.12 32.12 17.7K
10:00 32.12 32.12 32.11 32.11 19.8K
10:01 32.07 32.10 32.07 32.10 34.4K
10:02 32.11 32.14 32.11 32.12 19.7K
10:03 32.14 32.18 32.14 32.18 34.3K
10:04 32.19 32.22 32.19 32.21 18.0K
10:05 32.21 32.21 32.19 32.21 15.5K
10:06 32.22 32.25 32.22 32.24 37.0K
10:07 32.25 32.28 32.23 32.23 34.1K
10:08 32.21 32.24 32.21 32.24 29.1K
10:09 32.21 32.21 32.18 32.18 20.6K
10:10 32.19 32.20 32.18 32.19 21.7K
10:11 32.19 32.19 32.17 32.17 10.9K
10:12 32.16 32.18 32.16 32.18 20.8K
10:13 32.19 32.24 32.19 32.23 20.6K
10:14 32.24 32.27 32.24 32.26 27.7K
10:15 32.26 32.28 32.25 32.28 28.5K
10:16 32.28 32.32 32.28 32.32 43.4K
10:17 32.27 32.30 32.26 32.30 39.5K
10:18 32.30 32.37 32.30 32.37 20.6K
10:19 32.37 32.37 32.34 32.34 34.5K
10:20 32.33 32.35 32.33 32.33 31.3K
10:21 32.31 32.31 32.30 32.31 22.8K
10:22 32.32 32.32 32.29 32.31 57.1K
10:23 32.34 32.38 32.34 32.38 41.2K
10:24 32.38 32.42 32.38 32.40 25.4K
10:25 32.39 32.46 32.39 32.46 61.1K
10:26 32.46 32.50 32.46 32.50 48.6K
10:27 32.50 32.51 32.48 32.49 101.8K
10:28 32.51 32.60 32.51 32.60 38.9K
10:29 32.56 32.56 32.54 32.55 27.7K
10:30 32.55 32.56 32.55 32.55 36.1K
10:31 32.56 32.60 32.56 32.60 28.8K
10:32 32.57 32.59 32.56 32.59 22.0K
10:33 32.58 32.61 32.58 32.61 79.9K
10:34 32.61 32.63 32.61 32.62 25.1K
10:35 32.62 32.63 32.62 32.62 14.4K
10:36 32.63 32.65 32.63 32.63 28.3K
10:37 32.63 32.67 32.63 32.67 28.9K
10:38 32.66 32.68 32.66 32.68 17.8K
10:39 32.67 32.68 32.65 32.68 18.0K
10:40 32.67 32.72 32.66 32.72 11.3K
10:41 32.72 32.72 32.70 32.70 14.2K
10:42 32.70 32.79 32.70 32.77 51.0K
10:43 32.77 32.77 32.76 32.77 14.5K
10:44 32.77 32.77 32.74 32.74 20.8K
10:45 32.74 32.74 32.71 32.73 30.8K
10:46 32.74 32.75 32.72 32.73 13.7K
10:47 32.74 32.74 32.71 32.72 13.9K
10:48 32.71 32.73 32.70 32.70 19.5K
10:49 32.70 32.72 32.70 32.72 13.3K
10:50 32.70 32.72 32.70 32.72 11.6K
10:51 32.72 32.75 32.72 32.75 15.7K
10:52 32.76 32.77 32.75 32.76 29.7K
10:53 32.75 32.76 32.75 32.76 11.8K
10:54 32.76 32.77 32.76 32.77 24.9K
10:55 32.75 32.75 32.71 32.72 36.2K
10:56 32.72 32.75 32.72 32.75 28.9K
10:57 32.74 32.75 32.73 32.74 29.9K
10:58 32.73 32.73 32.72 32.72 24.5K
10:59 32.72 32.72 32.71 32.71 13.9K
11:00 32.70 32.71 32.69 32.69 22.6K
11:01 32.68 32.72 32.68 32.72 18.2K
11:02 32.70 32.73 32.70 32.72 14.7K
11:03 32.73 32.73 32.71 32.72 7.7K
11:04 32.71 32.71 32.66 32.68 29.9K
11:05 32.68 32.68 32.65 32.68 17.7K
11:06 32.68 32.68 32.66 32.66 13.4K
11:07 32.65 32.65 32.60 32.64 30.4K
11:08 32.66 32.68 32.66 32.67 20.4K
11:09 32.66 32.69 32.66 32.69 16.0K
11:10 32.70 32.70 32.68 32.68 16.8K
11:11 32.68 32.72 32.68 32.71 28.0K
11:12 32.69 32.69 32.68 32.68 8.8K
11:13 32.69 32.69 32.69 32.69 5.5K
11:14 32.75 32.76 32.74 32.76 22.0K
11:15 32.76 32.76 32.72 32.72 12.0K
11:16 32.74 32.74 32.73 32.73 14.7K
11:17 32.73 32.73 32.72 32.73 10.1K
11:18 32.74 32.76 32.74 32.76 6.5K
11:19 32.76 32.78 32.76 32.77 9.3K
11:20 32.79 32.79 32.78 32.79 17.4K
11:21 32.79 32.80 32.79 32.79 9.2K
11:22 32.79 32.81 32.79 32.81 12.2K
11:23 32.80 32.84 32.79 32.84 28.4K
11:24 32.83 32.84 32.83 32.84 10.1K
11:25 32.84 32.85 32.83 32.85 11.5K
11:26 32.86 32.87 32.86 32.86 26.7K
11:27 32.84 32.84 32.82 32.82 29.3K
11:28 32.82 32.83 32.82 32.83 8.4K
11:29 32.82 32.85 32.82 32.82 25.1K
11:30 32.82 32.84 32.81 32.84 12.3K
11:31 32.86 32.90 32.86 32.90 39.9K
11:32 32.89 32.89 32.88 32.89 26.8K
11:33 32.89 32.92 32.89 32.91 59.7K
11:34 32.91 32.92 32.88 32.88 27.9K
11:35 32.88 32.91 32.88 32.91 17.4K
11:36 32.91 32.91 32.90 32.90 12.0K
11:37 32.90 32.91 32.89 32.91 9.4K
11:38 32.91 32.91 32.89 32.90 13.2K
11:39 32.90 32.91 32.90 32.91 18.7K
11:40 32.91 32.92 32.91 32.92 13.7K
11:41 32.93 32.95 32.92 32.92 35.3K
11:42 32.91 32.92 32.88 32.88 24.6K
11:43 32.88 32.89 32.88 32.89 14.7K
11:44 32.88 32.88 32.86 32.87 14.0K
11:45 32.87 32.88 32.86 32.86 15.9K
11:46 32.86 32.86 32.85 32.85 9.1K
11:47 32.84 32.85 32.84 32.85 13.8K
11:48 32.85 32.85 32.84 32.84 18.8K
11:49 32.83 32.85 32.82 32.83 14.3K
11:50 32.83 32.83 32.83 32.83 11.7K
11:51 32.82 32.83 32.82 32.83 39.2K
11:52 32.83 32.84 32.82 32.84 13.1K
11:53 32.84 32.84 32.83 32.83 7.0K
11:54 32.83 32.83 32.82 32.82 9.1K
11:55 32.82 32.82 32.81 32.81 8.1K
11:56 32.81 32.82 32.80 32.80 13.4K
11:57 32.80 32.80 32.76 32.78 19.9K
11:58 32.78 32.78 32.77 32.78 13.9K
11:59 32.76 32.77 32.76 32.76 14.8K
12:00 32.77 32.77 32.75 32.75 17.4K
12:01 32.73 32.74 32.73 32.74 9.1K
12:02 32.73 32.73 32.72 32.72 5.1K
12:03 32.72 32.72 32.69 32.69 12.3K
12:04 32.69 32.69 32.68 32.68 4.7K
12:05 32.67 32.67 32.67 32.67 23.7K
12:06 32.67 32.70 32.67 32.70 12.1K
12:07 32.72 32.72 32.70 32.70 18.3K
12:08 32.70 32.70 32.68 32.68 4.3K
12:09 32.67 32.67 32.66 32.67 14.2K
12:10 32.67 32.70 32.67 32.69 13.2K
12:11 32.70 32.71 32.68 32.68 11.8K
12:12 32.67 32.67 32.66 32.66 13.6K
12:13 32.65 32.68 32.65 32.68 7.3K
12:14 32.68 32.68 32.65 32.65 9.0K
12:15 32.65 32.66 32.65 32.65 8.5K
12:16 32.65 32.65 32.65 32.65 2.1K
12:17 32.65 32.65 32.65 32.65 3.3K
12:18 32.65 32.65 32.64 32.65 9.0K
12:19 32.65 32.67 32.65 32.67 17.2K
12:20 32.67 32.67 32.67 32.67 2.6K
12:21 32.68 32.68 32.67 32.68 10.7K
12:22 32.68 32.71 32.68 32.71 16.4K
12:23 32.70 32.70 32.68 32.68 8.3K
12:24 32.71 32.72 32.71 32.72 13.0K
12:25 32.72 32.74 32.72 32.73 4.8K
12:26 32.75 32.75 32.73 32.73 13.7K
12:27 32.75 32.75 32.73 32.73 6.1K
12:28 32.73 32.74 32.73 32.74 8.7K
12:29 32.76 32.76 32.72 32.72 21.1K
12:30 32.73 32.73 32.71 32.71 6.8K
12:31 32.69 32.69 32.68 32.69 10.3K
12:32 32.70 32.70 32.68 32.68 4.5K
12:33 32.68 32.68 32.66 32.66 7.5K
12:34 32.66 32.66 32.66 32.66 4.8K
12:35 32.66 32.66 32.65 32.66 6.3K
12:36 32.65 32.65 32.65 32.65 18.1K
12:37 32.64 32.66 32.64 32.66 8.1K
12:38 32.66 32.66 32.64 32.65 11.2K
12:39 32.65 32.68 32.65 32.66 19.2K
12:40 32.65 32.66 32.65 32.66 32.0K
12:41 32.66 32.66 32.65 32.65 6.4K
12:42 32.65 32.66 32.64 32.64 11.8K
12:43 32.66 32.66 32.64 32.65 19.4K
12:44 32.66 32.67 32.66 32.66 27.8K
12:45 32.66 32.66 32.64 32.65 9.6K
12:46 32.64 32.67 32.64 32.67 5.8K
12:47 32.65 32.66 32.65 32.65 13.6K
12:48 32.64 32.64 32.63 32.63 3.9K
12:49 32.64 32.64 32.64 32.64 2.2K
12:50 32.63 32.63 32.62 32.63 13.4K
12:51 32.63 32.65 32.63 32.65 9.1K
12:52 32.67 32.68 32.67 32.67 9.8K
12:53 32.68 32.69 32.68 32.68 10.3K
12:54 32.68 32.68 32.67 32.68 4.8K
12:55 32.69 32.71 32.69 32.71 10.5K
12:56 32.71 32.71 32.63 32.65 38.4K
12:57 32.62 32.69 32.62 32.65 53.3K
12:58 32.66 32.66 32.63 32.63 10.6K
12:59 32.63 32.68 32.63 32.66 19.2K
13:00 32.66 32.67 32.64 32.67 12.5K
13:01 32.64 32.64 32.61 32.61 8.5K
13:02 32.62 32.62 32.61 32.62 4.1K
13:03 32.61 32.61 32.59 32.61 7.7K
13:04 32.61 32.63 32.61 32.63 8.7K
13:05 32.63 32.65 32.63 32.65 12.2K
13:06 32.66 32.66 32.64 32.66 7.4K
13:07 32.65 32.66 32.64 32.65 17.8K
13:08 32.63 32.63 32.62 32.62 6.1K
13:09 32.65 32.66 32.65 32.65 9.9K
13:10 32.64 32.64 32.60 32.60 8.7K
13:11 32.60 32.60 32.60 32.60 1.9K
13:12 32.59 32.60 32.59 32.60 5.5K
13:13 32.61 32.63 32.61 32.63 20.5K
13:14 32.64 32.66 32.64 32.66 7.9K
13:15 32.66 32.66 32.64 32.64 11.9K
13:16 32.64 32.65 32.64 32.64 3.1K
13:17 32.63 32.63 32.62 32.63 6.1K
13:18 32.64 32.64 32.62 32.64 9.2K
13:19 32.64 32.64 32.62 32.63 10.9K
13:20 32.62 32.62 32.60 32.60 7.0K
13:21 32.60 32.62 32.60 32.62 10.9K
13:22 32.63 32.63 32.62 32.62 8.8K
13:23 32.61 32.61 32.60 32.60 6.6K
13:24 32.61 32.61 32.60 32.60 6.0K
13:25 32.60 32.61 32.60 32.61 17.7K
13:26 32.62 32.64 32.62 32.64 6.1K
13:27 32.64 32.66 32.64 32.66 16.4K
13:28 32.63 32.64 32.63 32.64 15.8K
13:29 32.63 32.64 32.63 32.64 9.1K
13:30 32.64 32.64 32.61 32.61 15.4K
13:31 32.63 32.63 32.62 32.62 12.6K
13:32 32.64 32.65 32.64 32.65 12.7K
13:33 32.65 32.65 32.64 32.65 9.0K
13:34 32.64 32.65 32.63 32.63 16.3K
13:35 32.64 32.66 32.64 32.64 7.4K
13:36 32.64 32.65 32.64 32.64 7.9K
13:37 32.65 32.65 32.61 32.61 15.5K
13:38 32.61 32.61 32.60 32.61 7.6K
13:39 32.62 32.62 32.61 32.61 14.4K
13:40 32.62 32.62 32.60 32.61 9.0K
13:41 32.61 32.61 32.59 32.60 2.4K
13:42 32.60 32.62 32.60 32.62 13.1K
13:43 32.63 32.63 32.60 32.60 30.1K
13:44 32.60 32.60 32.59 32.60 15.8K
13:45 32.61 32.61 32.60 32.61 18.2K
13:46 32.61 32.61 32.61 32.61 4.5K
13:47 32.61 32.62 32.61 32.62 8.4K
13:48 32.63 32.63 32.61 32.62 15.5K
13:49 32.61 32.62 32.61 32.62 9.3K
13:50 32.62 32.62 32.59 32.59 15.1K
13:51 32.60 32.62 32.60 32.61 13.2K
13:52 32.61 32.62 32.61 32.61 4.8K
13:53 32.61 32.62 32.61 32.62 1.9K
13:54 32.62 32.62 32.62 32.62 4.9K
13:55 32.62 32.64 32.61 32.64 30.4K
13:56 32.64 32.65 32.64 32.65 44.6K
13:57 32.65 32.65 32.64 32.64 25.4K
13:58 32.66 32.66 32.66 32.66 40.5K
13:59 32.65 32.65 32.65 32.65 3.6K
14:00 32.64 32.65 32.64 32.65 25.1K
14:01 32.69 32.71 32.69 32.71 57.5K
14:02 32.71 32.71 32.69 32.70 48.3K
14:03 32.70 32.71 32.70 32.71 14.1K
14:04 32.71 32.71 32.71 32.71 2.2K
14:05 32.71 32.71 32.70 32.70 29.2K
14:06 32.70 32.70 32.70 32.70 55.6K
14:07 32.69 32.69 32.68 32.68 38.4K
14:08 32.69 32.71 32.69 32.71 103.5K
14:09 32.71 32.71 32.71 32.71 13.5K
14:10 32.71 32.71 32.67 32.67 29.9K
14:11 32.68 32.69 32.67 32.69 7.9K
14:12 32.69 32.69 32.67 32.69 13.4K
14:13 32.66 32.67 32.66 32.67 14.4K
14:14 32.65 32.65 32.65 32.65 7.9K
14:15 32.65 32.67 32.65 32.67 16.5K
14:16 32.68 32.68 32.68 32.68 3.2K
14:17 32.68 32.68 32.67 32.67 11.4K
14:18 32.67 32.68 32.66 32.68 8.6K
14:19 32.68 32.69 32.68 32.68 19.3K
14:20 32.67 32.68 32.67 32.68 15.1K
14:21 32.68 32.68 32.68 32.68 7.3K
14:22 32.67 32.68 32.67 32.68 8.1K
14:23 32.66 32.66 32.66 32.66 46.9K
14:24 32.66 32.66 32.66 32.66 7.7K
14:25 32.64 32.65 32.64 32.65 17.8K
14:26 32.63 32.65 32.63 32.64 10.7K
14:27 32.64 32.65 32.64 32.65 12.4K
14:28 32.65 32.65 32.65 32.65 13.2K
14:29 32.63 32.64 32.63 32.64 11.7K
14:30 32.64 32.64 32.64 32.64 6.1K
14:31 32.64 32.64 32.63 32.64 4.6K
14:32 32.64 32.65 32.64 32.65 12.0K
14:33 32.65 32.66 32.65 32.66 17.8K
14:34 32.65 32.66 32.64 32.64 13.5K
14:35 32.65 32.65 32.64 32.64 6.4K
14:36 32.62 32.62 32.59 32.59 18.1K
14:37 32.59 32.59 32.58 32.58 6.9K
14:38 32.58 32.58 32.55 32.56 17.1K
14:39 32.56 32.56 32.56 32.56 3.3K
14:40 32.56 32.56 32.55 32.55 7.4K
14:41 32.56 32.57 32.56 32.57 17.0K
14:42 32.58 32.58 32.57 32.57 12.8K
14:43 32.57 32.58 32.57 32.58 16.5K
14:44 32.58 32.58 32.58 32.58 3.5K
14:45 32.59 32.59 32.59 32.59 10.0K
14:46 32.59 32.60 32.59 32.59 16.0K
14:47 32.58 32.59 32.58 32.59 13.0K
14:48 32.58 32.58 32.58 32.58 4.9K
14:49 32.59 32.59 32.59 32.59 5.3K
14:50 32.59 32.59 32.58 32.59 5.4K
14:51 32.59 32.59 32.58 32.59 13.4K
14:52 32.59 32.59 32.58 32.58 18.6K
14:53 32.58 32.58 32.57 32.57 6.5K
14:54 32.58 32.58 32.57 32.58 20.3K
14:55 32.57 32.57 32.57 32.57 4.8K
14:56 32.57 32.57 32.55 32.55 35.7K
14:57 32.55 32.55 32.54 32.55 46.0K
14:58 32.54 32.55 32.54 32.54 10.9K
14:59 32.55 32.55 32.52 32.53 32.8K
15:00 32.53 32.53 32.52 32.53 22.8K
15:01 32.53 32.54 32.53 32.53 74.3K
15:02 32.52 32.53 32.52 32.53 49.6K
15:03 32.53 32.54 32.53 32.54 32.1K
15:04 32.54 32.55 32.54 32.55 26.4K
15:05 32.55 32.56 32.55 32.56 13.8K
15:06 32.56 32.56 32.55 32.55 41.9K
15:07 32.56 32.56 32.55 32.55 29.7K
15:08 32.55 32.55 32.55 32.55 11.4K
15:09 32.55 32.55 32.55 32.55 9.0K
15:10 32.55 32.55 32.54 32.54 29.4K
15:11 32.55 32.56 32.54 32.55 51.1K
15:12 32.56 32.56 32.55 32.55 14.1K
15:13 32.55 32.56 32.55 32.55 31.8K
15:14 32.55 32.55 32.55 32.55 10.4K
15:15 32.55 32.55 32.55 32.55 8.7K
15:16 32.55 32.55 32.55 32.55 10.7K
15:17 32.55 32.55 32.53 32.54 36.4K
15:18 32.54 32.55 32.54 32.55 6.0K
15:19 32.55 32.55 32.54 32.54 7.7K
15:20 32.55 32.55 32.53 32.53 18.2K
15:21 32.53 32.54 32.53 32.54 11.2K
15:22 32.55 32.55 32.54 32.54 27.5K
15:23 32.54 32.54 32.52 32.52 19.7K
15:24 32.52 32.53 32.52 32.53 51.7K
15:25 32.52 32.53 32.52 32.53 33.7K
15:26 32.53 32.53 32.52 32.53 226.6K
15:27 32.52 32.53 32.52 32.53 14.7K
15:28 32.53 32.53 32.52 32.52 27.8K
15:29 32.53 32.54 32.53 32.54 45.8K
15:30 32.54 32.54 32.51 32.51 39.6K
15:31 32.52 32.52 32.51 32.52 42.4K
15:32 32.52 32.53 32.50 32.50 100.6K
15:33 32.51 32.51 32.51 32.51 15.1K
15:34 32.51 32.51 32.50 32.51 33.9K
15:35 32.51 32.51 32.51 32.51 66.9K
15:36 32.51 32.51 32.50 32.51 105.1K
15:37 32.51 32.51 32.51 32.51 19.9K
15:38 32.51 32.52 32.51 32.51 67.7K
15:39 32.51 32.51 32.50 32.50 105.8K
15:40 32.50 32.50 32.50 32.50 42.9K
15:41 32.50 32.51 32.50 32.51 59.6K
15:42 32.51 32.52 32.50 32.51 99.6K
15:43 32.51 32.51 32.50 32.51 39.3K
15:44 32.51 32.53 32.51 32.53 35.4K
15:45 32.53 32.53 32.53 32.53 14.1K
15:46 32.53 32.54 32.53 32.54 16.0K
15:47 32.54 32.54 32.53 32.54 10.5K
15:48 32.52 32.53 32.52 32.53 35.1K
15:49 32.53 32.54 32.53 32.54 21.6K
15:50 32.53 32.57 32.53 32.56 39.0K
15:51 32.57 32.60 32.57 32.58 85.4K
15:52 32.57 32.57 32.55 32.55 61.4K
15:53 32.54 32.54 32.53 32.54 61.7K
15:54 32.54 32.54 32.53 32.54 50.6K
15:55 32.53 32.55 32.53 32.55 368.3K
15:56 32.56 32.56 32.54 32.55 97.9K
15:57 32.54 32.54 32.52 32.52 85.1K
15:58 32.53 32.53 32.52 32.52 107.9K
15:59 32.52 32.53 32.52 32.53 96.1K
16:00 32.53 32.62 32.48 32.51 5,258.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし