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 32.35 32.57 32.19 32.53 529.6K
09:32 32.54 32.59 32.49 32.53 163.5K
09:33 32.48 32.49 32.45 32.49 52.3K
09:34 32.48 32.53 32.48 32.53 23.6K
09:35 32.53 32.53 32.48 32.49 19.3K
09:36 32.54 32.54 32.50 32.51 64.4K
09:37 32.53 32.56 32.53 32.56 17.5K
09:38 32.56 32.56 32.49 32.49 20.3K
09:39 32.50 32.52 32.48 32.48 44.3K
09:40 32.47 32.50 32.47 32.50 57.2K
09:41 32.49 32.53 32.49 32.52 21.5K
09:42 32.52 32.54 32.52 32.52 32.5K
09:43 32.50 32.55 32.49 32.53 21.3K
09:44 32.53 32.55 32.52 32.55 33.7K
09:45 32.56 32.56 32.55 32.55 26.4K
09:46 32.54 32.54 32.52 32.54 26.8K
09:47 32.55 32.58 32.55 32.56 53.2K
09:48 32.56 32.58 32.56 32.58 32.6K
09:49 32.58 32.58 32.56 32.57 15.2K
09:50 32.57 32.57 32.56 32.56 17.4K
09:51 32.56 32.56 32.55 32.56 12.4K
09:52 32.56 32.59 32.56 32.59 15.4K
09:53 32.60 32.60 32.59 32.60 22.0K
09:54 32.60 32.60 32.59 32.60 5.5K
09:55 32.58 32.58 32.58 32.58 23.4K
09:56 32.58 32.58 32.54 32.54 15.6K
09:57 32.54 32.54 32.51 32.52 14.7K
09:58 32.52 32.52 32.51 32.51 8.4K
09:59 32.51 32.52 32.51 32.51 13.5K
10:00 32.53 32.53 32.51 32.53 19.0K
10:01 32.58 32.58 32.56 32.56 36.8K
10:02 32.55 32.58 32.55 32.57 29.8K
10:03 32.57 32.60 32.57 32.60 21.6K
10:04 32.60 32.61 32.60 32.60 7.7K
10:05 32.60 32.61 32.57 32.57 17.7K
10:06 32.56 32.58 32.56 32.57 40.2K
10:07 32.57 32.58 32.57 32.58 29.0K
10:08 32.58 32.58 32.57 32.57 25.5K
10:09 32.57 32.57 32.56 32.56 9.1K
10:10 32.55 32.56 32.55 32.56 65.4K
10:11 32.55 32.55 32.55 32.55 52.8K
10:12 32.55 32.57 32.54 32.57 20.0K
10:13 32.56 32.57 32.55 32.57 53.9K
10:14 32.58 32.59 32.58 32.59 27.4K
10:15 32.59 32.61 32.59 32.61 22.1K
10:16 32.61 32.62 32.60 32.61 34.7K
10:17 32.61 32.63 32.61 32.63 31.2K
10:18 32.62 32.62 32.61 32.62 10.2K
10:19 32.63 32.64 32.62 32.62 42.6K
10:20 32.63 32.63 32.59 32.60 28.9K
10:21 32.60 32.62 32.60 32.62 26.8K
10:22 32.62 32.65 32.62 32.65 55.7K
10:23 32.63 32.64 32.62 32.62 20.3K
10:24 32.63 32.65 32.63 32.65 23.2K
10:25 32.65 32.65 32.61 32.61 36.7K
10:26 32.62 32.63 32.62 32.63 45.2K
10:27 32.61 32.62 32.58 32.58 32.0K
10:28 32.59 32.60 32.57 32.57 36.2K
10:29 32.56 32.56 32.53 32.53 23.4K
10:30 32.54 32.54 32.52 32.52 37.6K
10:31 32.52 32.54 32.52 32.53 18.7K
10:32 32.54 32.55 32.53 32.55 46.3K
10:33 32.55 32.55 32.53 32.53 12.2K
10:34 32.54 32.54 32.53 32.53 16.5K
10:35 32.53 32.54 32.53 32.54 5.7K
10:36 32.54 32.55 32.53 32.55 35.5K
10:37 32.54 32.60 32.54 32.60 298.2K
10:38 32.60 32.61 32.60 32.61 24.9K
10:39 32.62 32.63 32.62 32.62 10.8K
10:40 32.63 32.69 32.63 32.69 15.4K
10:41 32.69 32.69 32.68 32.68 13.2K
10:42 32.69 32.69 32.69 32.69 28.5K
10:43 32.69 32.71 32.69 32.71 20.7K
10:44 32.72 32.77 32.71 32.77 39.8K
10:45 32.77 32.79 32.77 32.79 22.0K
10:46 32.78 32.80 32.78 32.80 13.4K
10:47 32.80 32.80 32.77 32.77 31.3K
10:48 32.77 32.78 32.77 32.78 10.8K
10:49 32.78 32.78 32.77 32.77 14.0K
10:50 32.78 32.79 32.78 32.79 13.6K
10:51 32.79 32.81 32.79 32.79 70.5K
10:52 32.79 32.81 32.79 32.81 28.7K
10:53 32.80 32.81 32.80 32.81 4.9K
10:54 32.80 32.82 32.80 32.82 6.0K
10:55 32.84 32.84 32.83 32.83 20.1K
10:56 32.84 32.85 32.84 32.85 14.2K
10:57 32.85 32.86 32.85 32.86 6.0K
10:58 32.86 32.86 32.85 32.85 7.7K
10:59 32.84 32.85 32.84 32.84 30.2K
11:00 32.84 32.85 32.84 32.85 10.8K
11:01 32.86 32.86 32.85 32.85 32.3K
11:02 32.85 32.86 32.85 32.86 7.3K
11:03 32.86 32.87 32.86 32.87 17.4K
11:04 32.88 32.88 32.86 32.86 21.1K
11:05 32.86 32.88 32.86 32.88 7.6K
11:06 32.88 32.88 32.88 32.88 2.2K
11:07 32.87 32.88 32.87 32.88 14.3K
11:08 32.88 32.88 32.88 32.88 9.8K
11:09 32.88 32.88 32.87 32.88 7.8K
11:10 32.90 32.90 32.90 32.90 9.3K
11:11 32.90 32.90 32.90 32.90 5.7K
11:12 32.87 32.87 32.85 32.87 41.8K
11:13 32.87 32.89 32.87 32.89 40.3K
11:14 32.89 32.90 32.89 32.90 4.3K
11:15 32.90 32.91 32.90 32.91 20.5K
11:16 32.91 32.92 32.91 32.91 21.7K
11:17 32.91 32.91 32.90 32.90 15.5K
11:18 32.90 32.90 32.90 32.90 10.4K
11:19 32.90 32.90 32.89 32.90 7.0K
11:20 32.90 32.90 32.89 32.89 9.7K
11:21 32.90 32.92 32.89 32.92 41.3K
11:22 32.91 32.91 32.88 32.89 32.4K
11:23 32.89 32.89 32.89 32.89 1.6K
11:24 32.89 32.89 32.88 32.88 9.3K
11:25 32.87 32.89 32.87 32.89 19.0K
11:26 32.89 32.90 32.89 32.90 8.5K
11:27 32.90 32.90 32.90 32.90 41.1K
11:28 32.90 32.93 32.90 32.93 25.9K
11:29 32.93 32.94 32.92 32.94 12.3K
11:30 32.93 32.94 32.93 32.94 6.8K
11:31 32.94 32.94 32.94 32.94 2.9K
11:32 32.93 32.93 32.93 32.93 17.0K
11:33 32.93 32.95 32.93 32.95 24.8K
11:34 32.96 32.96 32.96 32.96 2.9K
11:35 32.96 32.97 32.95 32.95 21.1K
11:36 32.95 32.95 32.95 32.95 2.8K
11:37 32.95 32.96 32.95 32.96 29.5K
11:38 32.95 32.95 32.94 32.94 27.8K
11:39 32.94 32.95 32.94 32.95 8.2K
11:40 32.95 32.95 32.95 32.95 2.7K
11:41 32.95 32.95 32.95 32.95 14.8K
11:42 32.95 32.96 32.95 32.96 15.6K
11:43 32.94 32.95 32.94 32.95 25.6K
11:44 32.95 32.97 32.95 32.96 16.4K
11:45 32.96 32.96 32.95 32.96 9.0K
11:46 32.97 32.97 32.94 32.94 28.6K
11:47 32.94 32.94 32.93 32.93 26.6K
11:48 32.93 32.93 32.93 32.93 20.1K
11:49 32.92 32.92 32.92 32.92 19.8K
11:50 32.92 32.92 32.92 32.92 4.6K
11:51 32.92 32.92 32.91 32.91 28.4K
11:52 32.90 32.90 32.88 32.89 27.0K
11:53 32.89 32.90 32.89 32.90 16.7K
11:54 32.90 32.91 32.90 32.91 6.7K
11:55 32.91 32.91 32.90 32.90 20.9K
11:56 32.90 32.91 32.90 32.91 36.9K
11:57 32.92 32.92 32.92 32.92 17.7K
11:58 32.92 32.92 32.90 32.90 21.6K
11:59 32.90 32.90 32.90 32.90 7.3K
12:00 32.90 32.92 32.90 32.92 12.0K
12:01 32.92 32.93 32.92 32.92 14.4K
12:02 32.91 32.92 32.91 32.92 16.4K
12:03 32.92 32.93 32.92 32.93 17.9K
12:04 32.93 32.93 32.93 32.93 4.1K
12:05 32.94 32.94 32.94 32.94 6.5K
12:06 32.93 32.94 32.93 32.93 17.7K
12:07 32.93 32.93 32.91 32.92 12.9K
12:08 32.92 32.93 32.91 32.93 11.5K
12:09 32.92 32.92 32.92 32.92 14.9K
12:10 32.92 32.92 32.91 32.92 3.3K
12:11 32.92 32.92 32.91 32.91 10.4K
12:12 32.89 32.89 32.85 32.85 20.8K
12:13 32.85 32.86 32.84 32.86 9.1K
12:14 32.89 32.89 32.88 32.88 23.1K
12:15 32.88 32.88 32.87 32.88 6.8K
12:16 32.88 32.88 32.85 32.85 7.6K
12:17 32.85 32.85 32.82 32.82 20.3K
12:18 32.81 32.82 32.81 32.82 32.5K
12:19 32.83 32.83 32.83 32.83 6.9K
12:20 32.81 32.81 32.79 32.81 22.1K
12:21 32.82 32.82 32.80 32.80 6.2K
12:22 32.80 32.81 32.80 32.81 3.5K
12:23 32.82 32.84 32.82 32.83 9.5K
12:24 32.84 32.84 32.84 32.84 4.5K
12:25 32.84 32.85 32.84 32.84 10.9K
12:26 32.83 32.83 32.83 32.83 4.6K
12:27 32.82 32.82 32.80 32.80 5.8K
12:28 32.81 32.82 32.80 32.82 8.0K
12:29 32.82 32.82 32.81 32.81 7.3K
12:30 32.80 32.80 32.78 32.79 13.5K
12:31 32.79 32.80 32.79 32.79 5.9K
12:32 32.79 32.79 32.76 32.76 4.8K
12:33 32.77 32.77 32.77 32.77 7.7K
12:34 32.78 32.78 32.76 32.76 15.8K
12:35 32.76 32.78 32.76 32.78 8.2K
12:36 32.78 32.78 32.77 32.77 7.0K
12:37 32.78 32.79 32.78 32.79 17.2K
12:38 32.78 32.78 32.78 32.78 6.0K
12:39 32.78 32.80 32.78 32.80 13.0K
12:40 32.80 32.80 32.80 32.80 14.8K
12:41 32.80 32.80 32.78 32.79 21.0K
12:42 32.79 32.79 32.78 32.78 3.0K
12:43 32.78 32.80 32.78 32.80 12.4K
12:44 32.80 32.81 32.80 32.80 10.9K
12:45 32.80 32.80 32.80 32.80 15.0K
12:46 32.80 32.80 32.80 32.80 5.4K
12:47 32.80 32.80 32.80 32.80 10.1K
12:48 32.80 32.80 32.79 32.79 14.8K
12:49 32.79 32.79 32.79 32.79 6.9K
12:50 32.79 32.80 32.79 32.80 7.4K
12:51 32.79 32.81 32.79 32.80 6.0K
12:52 32.80 32.81 32.80 32.81 5.3K
12:53 32.82 32.82 32.82 32.82 12.3K
12:54 32.82 32.82 32.81 32.82 3.2K
12:55 32.82 32.82 32.81 32.82 7.2K
12:56 32.82 32.82 32.82 32.82 3.4K
12:57 32.82 32.82 32.81 32.82 5.6K
12:58 32.82 32.82 32.82 32.82 2.5K
12:59 32.82 32.84 32.82 32.84 11.9K
13:00 32.84 32.84 32.84 32.84 3.5K
13:01 32.84 32.84 32.83 32.83 2.7K
13:02 32.83 32.84 32.83 32.84 4.1K
13:03 32.84 32.84 32.84 32.84 3.7K
13:04 32.84 32.85 32.84 32.85 13.4K
13:05 32.85 32.85 32.82 32.82 28.7K
13:06 32.81 32.82 32.81 32.82 19.8K
13:07 32.82 32.82 32.82 32.82 1.8K
13:08 32.82 32.82 32.81 32.82 1.5K
13:09 32.82 32.83 32.82 32.83 10.4K
13:10 32.83 32.83 32.83 32.83 1.6K
13:11 32.83 32.83 32.82 32.82 10.1K
13:12 32.82 32.82 32.81 32.81 4.1K
13:13 32.82 32.82 32.81 32.82 2.2K
13:14 32.83 32.83 32.82 32.82 16.7K
13:15 32.82 32.86 32.82 32.85 234.6K
13:16 32.85 32.85 32.85 32.85 1.2K
13:17 32.85 32.87 32.85 32.87 19.5K
13:18 32.86 32.88 32.86 32.88 21.4K
13:19 32.87 32.89 32.87 32.88 3.6K
13:20 32.88 32.88 32.88 32.88 13.9K
13:21 32.88 32.88 32.88 32.88 5.3K
13:22 32.88 32.90 32.88 32.90 12.9K
13:23 32.91 32.91 32.90 32.90 33.2K
13:24 32.89 32.89 32.89 32.89 18.3K
13:25 32.89 32.90 32.89 32.90 11.7K
13:26 32.90 32.90 32.88 32.88 32.8K
13:27 32.88 32.88 32.86 32.87 4.8K
13:28 32.86 32.86 32.85 32.85 8.2K
13:29 32.85 32.85 32.84 32.85 5.4K
13:30 32.84 32.85 32.84 32.84 2.9K
13:31 32.85 32.85 32.85 32.85 1.9K
13:32 32.85 32.85 32.83 32.84 6.4K
13:33 32.84 32.84 32.84 32.84 1.6K
13:34 32.84 32.84 32.83 32.84 3.8K
13:35 32.84 32.86 32.84 32.86 29.1K
13:36 32.84 32.84 32.81 32.82 20.7K
13:37 32.82 32.82 32.81 32.82 15.1K
13:38 32.81 32.82 32.81 32.82 11.0K
13:39 32.82 32.83 32.82 32.82 41.5K
13:40 32.82 32.82 32.81 32.82 18.0K
13:41 32.82 32.82 32.82 32.82 24.1K
13:42 32.82 32.82 32.81 32.81 5.5K
13:43 32.82 32.82 32.82 32.82 5.1K
13:44 32.81 32.82 32.81 32.82 5.7K
13:45 32.82 32.82 32.82 32.82 6.1K
13:46 32.82 32.83 32.82 32.83 13.6K
13:47 32.83 32.85 32.83 32.85 7.1K
13:48 32.84 32.84 32.83 32.83 22.4K
13:49 32.84 32.84 32.83 32.83 6.0K
13:50 32.83 32.84 32.83 32.84 4.6K
13:51 32.84 32.85 32.84 32.84 13.8K
13:52 32.84 32.85 32.84 32.85 1.9K
13:53 32.85 32.85 32.85 32.85 11.5K
13:54 32.85 32.85 32.84 32.85 4.3K
13:55 32.85 32.86 32.85 32.86 8.4K
13:56 32.86 32.86 32.86 32.86 3.8K
13:57 32.86 32.87 32.85 32.86 14.6K
13:58 32.86 32.86 32.86 32.86 10.0K
13:59 32.87 32.87 32.87 32.87 5.0K
14:00 32.86 32.86 32.85 32.85 78.9K
14:01 32.85 32.86 32.84 32.86 11.8K
14:02 32.86 32.86 32.85 32.85 1.9K
14:03 32.87 32.89 32.87 32.89 14.5K
14:04 32.89 32.89 32.89 32.89 7.9K
14:05 32.91 32.91 32.91 32.91 10.7K
14:06 32.91 32.91 32.90 32.90 2.5K
14:07 32.90 32.91 32.90 32.91 10.0K
14:08 32.91 32.91 32.91 32.91 7.0K
14:09 32.91 32.91 32.91 32.91 3.1K
14:10 32.91 32.91 32.90 32.91 4.3K
14:11 32.91 32.91 32.91 32.91 7.6K
14:12 32.91 32.92 32.91 32.91 30.4K
14:13 32.91 32.91 32.91 32.91 11.1K
14:14 32.91 32.91 32.90 32.91 3.5K
14:15 32.91 32.91 32.90 32.90 26.1K
14:16 32.90 32.90 32.90 32.90 9.2K
14:17 32.90 32.90 32.90 32.90 5.1K
14:18 32.90 32.90 32.90 32.90 7.7K
14:19 32.90 32.90 32.90 32.90 5.4K
14:20 32.90 32.90 32.90 32.90 2.6K
14:21 32.90 32.91 32.90 32.90 11.2K
14:22 32.91 32.91 32.91 32.91 7.6K
14:23 32.91 32.91 32.90 32.90 28.5K
14:24 32.90 32.90 32.90 32.90 4.6K
14:25 32.90 32.92 32.90 32.92 29.1K
14:26 32.92 32.92 32.90 32.90 25.4K
14:27 32.91 32.91 32.91 32.91 12.4K
14:28 32.91 32.91 32.90 32.91 6.4K
14:29 32.91 32.92 32.91 32.92 19.3K
14:30 32.92 32.92 32.92 32.92 3.3K
14:31 32.92 32.93 32.92 32.93 22.1K
14:32 32.93 32.93 32.93 32.93 7.9K
14:33 32.93 32.93 32.92 32.92 43.9K
14:34 32.92 32.93 32.92 32.93 11.5K
14:35 32.92 32.93 32.92 32.93 10.6K
14:36 32.93 32.94 32.93 32.94 2.4K
14:37 32.94 32.96 32.94 32.95 43.3K
14:38 32.95 32.95 32.94 32.94 9.0K
14:39 32.94 32.94 32.93 32.93 6.1K
14:40 32.93 32.93 32.92 32.93 11.1K
14:41 32.93 32.93 32.93 32.93 1.4K
14:42 32.93 32.93 32.92 32.93 8.9K
14:43 32.93 32.93 32.93 32.93 1.0K
14:44 32.93 32.95 32.92 32.92 246.3K
14:45 32.92 32.92 32.91 32.91 3.6K
14:46 32.91 32.92 32.91 32.92 3.5K
14:47 32.92 32.92 32.91 32.92 24.7K
14:48 32.90 32.90 32.90 32.90 33.5K
14:49 32.90 32.93 32.90 32.93 65.7K
14:50 32.93 32.93 32.92 32.93 26.7K
14:51 32.93 32.93 32.93 32.93 12.7K
14:52 32.93 32.93 32.93 32.93 24.6K
14:53 32.93 32.93 32.92 32.92 8.2K
14:54 32.92 32.92 32.92 32.92 14.3K
14:55 32.92 32.93 32.92 32.93 5.0K
14:56 32.93 32.93 32.92 32.93 4.3K
14:57 32.93 32.93 32.91 32.92 15.6K
14:58 32.92 32.94 32.92 32.94 17.1K
14:59 32.94 32.94 32.93 32.93 10.2K
15:00 32.93 32.93 32.90 32.92 143.0K
15:01 32.92 32.92 32.90 32.90 32.6K
15:02 32.90 32.91 32.89 32.91 11.5K
15:03 32.90 32.91 32.90 32.91 6.1K
15:04 32.90 32.90 32.88 32.88 13.9K
15:05 32.88 32.88 32.88 32.88 6.3K
15:06 32.89 32.89 32.89 32.89 36.4K
15:07 32.88 32.89 32.88 32.89 5.3K
15:08 32.89 32.90 32.88 32.88 62.9K
15:09 32.88 32.88 32.88 32.88 12.2K
15:10 32.87 32.87 32.87 32.87 26.0K
15:11 32.87 32.87 32.87 32.87 8.5K
15:12 32.87 32.87 32.86 32.87 13.9K
15:13 32.87 32.89 32.87 32.89 40.2K
15:14 32.89 32.89 32.89 32.89 26.7K
15:15 32.90 32.90 32.89 32.89 24.4K
15:16 32.89 32.90 32.89 32.89 17.7K
15:17 32.89 32.89 32.88 32.88 28.0K
15:18 32.85 32.87 32.84 32.87 38.5K
15:19 32.87 32.87 32.86 32.86 20.1K
15:20 32.87 32.87 32.87 32.87 53.6K
15:21 32.87 32.87 32.87 32.87 36.3K
15:22 32.87 32.87 32.86 32.86 26.0K
15:23 32.86 32.87 32.86 32.87 20.4K
15:24 32.88 32.88 32.85 32.85 49.5K
15:25 32.84 32.84 32.82 32.83 32.8K
15:26 32.82 32.83 32.82 32.83 11.8K
15:27 32.83 32.83 32.82 32.83 7.3K
15:28 32.83 32.83 32.82 32.83 33.1K
15:29 32.83 32.85 32.82 32.85 27.1K
15:30 32.84 32.84 32.83 32.84 17.1K
15:31 32.84 32.84 32.84 32.84 12.3K
15:32 32.84 32.84 32.84 32.84 10.1K
15:33 32.83 32.84 32.83 32.84 33.4K
15:34 32.84 32.85 32.84 32.85 15.6K
15:35 32.85 32.86 32.85 32.85 17.7K
15:36 32.85 32.86 32.85 32.86 17.5K
15:37 32.86 32.87 32.85 32.87 13.5K
15:38 32.87 32.89 32.87 32.89 36.8K
15:39 32.88 32.89 32.88 32.88 14.4K
15:40 32.88 32.90 32.88 32.90 23.1K
15:41 32.89 32.89 32.88 32.88 47.5K
15:42 32.88 32.89 32.88 32.88 25.8K
15:43 32.87 32.87 32.87 32.87 18.4K
15:44 32.86 32.86 32.85 32.85 23.0K
15:45 32.85 32.85 32.85 32.85 33.0K
15:46 32.85 32.85 32.84 32.84 18.7K
15:47 32.85 32.85 32.85 32.85 15.0K
15:48 32.85 32.86 32.85 32.86 16.0K
15:49 32.86 32.86 32.86 32.86 15.2K
15:50 32.86 32.86 32.83 32.83 66.6K
15:51 32.83 32.84 32.83 32.83 31.8K
15:52 32.82 32.83 32.82 32.82 30.2K
15:53 32.82 32.82 32.81 32.81 39.5K
15:54 32.81 32.82 32.81 32.82 30.0K
15:55 32.82 32.89 32.82 32.89 157.6K
15:56 32.89 32.90 32.89 32.90 129.6K
15:57 32.89 32.89 32.89 32.89 107.2K
15:58 32.89 32.89 32.89 32.89 57.4K
15:59 32.90 32.90 32.90 32.90 161.1K
16:00 32.90 33.00 32.74 32.87 3,229.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし