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 32.98 33.09 32.74 33.05 155.4K
09:32 33.05 33.05 32.97 32.97 48.3K
09:33 32.99 32.99 32.97 32.97 29.0K
09:34 32.97 32.99 32.97 32.97 43.0K
09:35 32.94 32.94 32.91 32.91 30.2K
09:36 32.93 32.96 32.92 32.96 15.9K
09:37 32.95 33.01 32.95 33.01 46.7K
09:38 33.01 33.01 33.00 33.00 25.4K
09:39 32.99 33.00 32.98 33.00 20.8K
09:40 32.97 32.98 32.96 32.97 28.8K
09:41 32.98 32.98 32.96 32.97 9.4K
09:42 32.96 33.02 32.96 33.00 32.6K
09:43 33.01 33.03 33.01 33.03 9.5K
09:44 33.02 33.02 32.98 32.99 34.9K
09:45 32.99 33.00 32.97 32.97 19.7K
09:46 32.97 33.00 32.97 32.99 5.2K
09:47 33.00 33.00 32.97 32.97 11.1K
09:48 32.98 32.98 32.94 32.95 10.2K
09:49 32.95 32.96 32.95 32.95 9.1K
09:50 32.95 32.96 32.94 32.95 9.1K
09:51 32.94 32.95 32.94 32.95 29.8K
09:52 32.96 32.96 32.93 32.93 16.3K
09:53 32.93 32.93 32.92 32.92 11.3K
09:54 32.92 32.96 32.92 32.96 10.9K
09:55 32.96 32.99 32.96 32.97 6.9K
09:56 32.96 32.96 32.95 32.95 5.8K
09:57 32.94 32.94 32.92 32.92 10.0K
09:58 32.91 32.91 32.91 32.91 7.0K
09:59 32.91 32.91 32.91 32.91 7.0K
10:00 32.91 32.94 32.90 32.94 16.5K
10:01 32.98 32.98 32.95 32.95 21.8K
10:02 32.95 32.97 32.95 32.96 30.3K
10:03 32.96 32.96 32.94 32.95 33.5K
10:04 32.94 32.95 32.91 32.92 29.3K
10:05 32.90 32.90 32.88 32.88 19.2K
10:06 32.88 32.90 32.88 32.90 7.6K
10:07 32.88 32.91 32.88 32.90 9.0K
10:08 32.90 32.95 32.89 32.95 10.2K
10:09 32.95 32.95 32.93 32.94 31.7K
10:10 32.94 32.95 32.94 32.95 7.6K
10:11 32.95 32.95 32.92 32.92 16.9K
10:12 32.91 32.91 32.88 32.88 14.3K
10:13 32.90 32.93 32.90 32.92 8.7K
10:14 32.91 32.92 32.91 32.92 6.8K
10:15 32.92 32.93 32.92 32.93 8.5K
10:16 32.92 32.94 32.92 32.93 9.6K
10:17 32.93 32.94 32.93 32.93 5.1K
10:18 32.93 32.95 32.93 32.95 7.3K
10:19 32.95 32.95 32.93 32.93 7.0K
10:20 32.93 32.93 32.92 32.92 12.4K
10:21 32.92 32.92 32.91 32.92 9.8K
10:22 32.92 32.92 32.89 32.89 19.5K
10:23 32.91 32.93 32.90 32.93 6.5K
10:24 32.93 32.97 32.93 32.97 198.3K
10:25 32.97 32.99 32.97 32.98 10.7K
10:26 33.00 33.00 32.99 32.99 13.1K
10:27 32.99 33.00 32.99 32.99 17.7K
10:28 32.99 33.03 32.99 33.02 18.0K
10:29 33.02 33.02 32.99 32.99 16.4K
10:30 33.00 33.01 32.99 33.01 14.9K
10:31 33.01 33.02 33.01 33.02 63.4K
10:32 33.02 33.03 32.98 33.00 144.6K
10:33 32.99 33.01 32.99 32.99 37.4K
10:34 32.99 32.99 32.97 32.98 19.2K
10:35 32.98 32.98 32.97 32.97 10.6K
10:36 32.96 32.96 32.91 32.92 39.7K
10:37 32.92 32.92 32.89 32.89 12.7K
10:38 32.88 32.88 32.86 32.86 31.2K
10:39 32.86 32.87 32.85 32.85 11.0K
10:40 32.84 32.86 32.84 32.86 9.5K
10:41 32.86 32.86 32.84 32.85 10.3K
10:42 32.86 32.86 32.85 32.85 9.6K
10:43 32.85 32.85 32.84 32.84 8.4K
10:44 32.85 32.85 32.84 32.85 13.7K
10:45 32.84 32.86 32.84 32.86 18.9K
10:46 32.85 32.86 32.85 32.86 4.9K
10:47 32.86 32.86 32.86 32.86 3.2K
10:48 32.85 32.85 32.84 32.85 14.4K
10:49 32.85 32.85 32.85 32.85 13.9K
10:50 32.85 32.86 32.84 32.86 15.1K
10:51 32.86 32.86 32.85 32.85 9.0K
10:52 32.85 32.89 32.85 32.87 57.4K
10:53 32.86 32.86 32.85 32.85 6.5K
10:54 32.84 32.85 32.84 32.85 27.7K
10:55 32.85 32.85 32.85 32.85 3.5K
10:56 32.84 32.85 32.84 32.84 17.0K
10:57 32.84 32.85 32.84 32.85 5.7K
10:58 32.85 32.86 32.85 32.86 6.4K
10:59 32.86 32.86 32.85 32.85 9.1K
11:00 32.85 32.85 32.81 32.82 29.8K
11:01 32.85 32.86 32.84 32.86 14.9K
11:02 32.84 32.84 32.83 32.84 6.2K
11:03 32.84 32.85 32.83 32.83 10.5K
11:04 32.83 32.86 32.83 32.86 14.3K
11:05 32.85 32.88 32.85 32.87 13.0K
11:06 32.86 32.86 32.85 32.86 14.5K
11:07 32.86 32.86 32.86 32.86 1.0K
11:08 32.86 32.86 32.82 32.83 20.7K
11:09 32.82 32.82 32.78 32.80 25.6K
11:10 32.80 32.82 32.80 32.82 4.7K
11:11 32.82 32.82 32.81 32.82 2.3K
11:12 32.82 32.83 32.82 32.83 6.3K
11:13 32.84 32.84 32.83 32.83 10.0K
11:14 32.82 32.82 32.81 32.82 4.6K
11:15 32.82 32.82 32.81 32.81 11.9K
11:16 32.80 32.81 32.80 32.80 3.5K
11:17 32.80 32.80 32.78 32.78 21.2K
11:18 32.78 32.78 32.77 32.77 6.9K
11:19 32.77 32.80 32.77 32.80 14.9K
11:20 32.79 32.79 32.77 32.78 4.1K
11:21 32.78 32.78 32.77 32.77 7.1K
11:22 32.77 32.78 32.76 32.76 17.1K
11:23 32.77 32.78 32.77 32.77 7.7K
11:24 32.77 32.77 32.77 32.77 8.2K
11:25 32.77 32.77 32.76 32.76 3.1K
11:26 32.77 32.77 32.76 32.77 4.8K
11:27 32.77 32.79 32.77 32.79 13.2K
11:28 32.80 32.80 32.80 32.80 9.4K
11:29 32.80 32.80 32.80 32.80 4.0K
11:30 32.80 32.82 32.80 32.82 9.9K
11:31 32.82 32.82 32.82 32.82 5.5K
11:32 32.83 32.84 32.82 32.82 17.3K
11:33 32.82 32.84 32.82 32.83 10.1K
11:34 32.83 32.83 32.81 32.82 10.5K
11:35 32.82 32.82 32.82 32.82 1.6K
11:36 32.82 32.82 32.81 32.82 2.5K
11:37 32.80 32.81 32.80 32.81 13.0K
11:38 32.81 32.81 32.80 32.80 5.5K
11:39 32.80 32.81 32.80 32.81 10.2K
11:40 32.81 32.81 32.81 32.81 3.2K
11:41 32.81 32.81 32.81 32.81 1.8K
11:42 32.81 32.81 32.79 32.80 14.9K
11:43 32.80 32.81 32.80 32.81 7.4K
11:44 32.81 32.81 32.81 32.81 24.4K
11:45 32.81 32.81 32.80 32.80 3.3K
11:46 32.81 32.81 32.80 32.81 10.1K
11:47 32.80 32.81 32.80 32.80 10.4K
11:48 32.80 32.80 32.79 32.79 7.5K
11:49 32.79 32.80 32.79 32.80 4.2K
11:50 32.81 32.81 32.79 32.79 11.1K
11:51 32.79 32.79 32.78 32.79 7.5K
11:52 32.80 32.82 32.79 32.82 7.4K
11:53 32.82 32.83 32.82 32.82 16.9K
11:54 32.82 32.84 32.82 32.84 5.8K
11:55 32.84 32.84 32.83 32.84 11.4K
11:56 32.84 32.84 32.82 32.82 11.0K
11:57 32.81 32.82 32.81 32.82 9.4K
11:58 32.82 32.82 32.82 32.82 2.8K
11:59 32.82 32.85 32.82 32.85 17.6K
12:00 32.85 32.85 32.84 32.85 2.4K
12:01 32.85 32.85 32.84 32.85 6.7K
12:02 32.85 32.86 32.85 32.86 4.0K
12:03 32.86 32.87 32.86 32.87 5.4K
12:04 32.87 32.87 32.87 32.87 4.1K
12:05 32.87 32.87 32.86 32.86 6.1K
12:06 32.86 32.86 32.86 32.86 1.1K
12:07 32.86 32.86 32.85 32.85 8.0K
12:08 32.85 32.86 32.85 32.86 5.3K
12:09 32.86 32.88 32.86 32.88 9.4K
12:10 32.88 32.89 32.88 32.89 8.5K
12:11 32.89 32.89 32.89 32.89 3.2K
12:12 32.89 32.90 32.88 32.90 9.6K
12:13 32.90 32.91 32.89 32.90 25.4K
12:14 32.90 32.91 32.90 32.90 7.0K
12:15 32.90 32.90 32.89 32.90 3.4K
12:16 32.90 32.90 32.90 32.90 5.2K
12:17 32.90 32.90 32.89 32.90 16.1K
12:18 32.90 32.90 32.90 32.90 5.6K
12:19 32.90 32.90 32.90 32.90 4.6K
12:20 32.90 32.90 32.90 32.90 4.3K
12:21 32.90 32.90 32.89 32.90 6.4K
12:22 32.89 32.89 32.89 32.89 17.8K
12:23 32.90 32.90 32.90 32.90 2.4K
12:24 32.90 32.90 32.89 32.89 6.3K
12:25 32.87 32.87 32.87 32.87 11.1K
12:26 32.88 32.89 32.88 32.89 8.1K
12:27 32.89 32.90 32.89 32.89 7.9K
12:28 32.89 32.90 32.89 32.90 6.2K
12:29 32.90 32.90 32.89 32.89 4.1K
12:30 32.89 32.89 32.89 32.89 3.3K
12:31 32.88 32.90 32.88 32.90 4.1K
12:32 32.90 32.90 32.89 32.89 8.6K
12:33 32.88 32.90 32.88 32.90 6.5K
12:34 32.90 32.90 32.90 32.90 1.8K
12:35 32.90 32.90 32.89 32.90 2.5K
12:36 32.90 32.90 32.90 32.90 7.1K
12:37 32.90 32.90 32.89 32.89 3.9K
12:38 32.90 32.90 32.87 32.87 20.6K
12:39 32.87 32.87 32.86 32.86 4.6K
12:40 32.86 32.86 32.85 32.85 4.1K
12:41 32.86 32.86 32.85 32.86 4.7K
12:42 32.86 32.87 32.86 32.87 10.0K
12:43 32.86 32.86 32.86 32.86 5.0K
12:44 32.86 32.86 32.86 32.86 2.7K
12:45 32.86 32.86 32.86 32.86 2.5K
12:46 32.86 32.86 32.86 32.86 10.5K
12:47 32.86 32.86 32.86 32.86 8.1K
12:48 32.86 32.86 32.86 32.86 2.8K
12:49 32.86 32.87 32.86 32.87 9.5K
12:50 32.87 32.88 32.87 32.88 5.3K
12:51 32.88 32.88 32.88 32.88 3.7K
12:52 32.87 32.87 32.87 32.87 15.9K
12:53 32.87 32.88 32.87 32.88 1.5K
12:54 32.88 32.88 32.88 32.88 4.0K
12:55 32.88 32.88 32.87 32.87 6.5K
12:56 32.87 32.87 32.87 32.87 5.5K
12:57 32.88 32.88 32.88 32.88 2.1K
12:58 32.88 32.88 32.86 32.87 13.9K
12:59 32.87 32.87 32.87 32.87 3.7K
13:00 32.87 32.87 32.86 32.86 4.6K
13:01 32.86 32.87 32.86 32.87 1.8K
13:02 32.87 32.87 32.86 32.86 9.9K
13:03 32.86 32.87 32.86 32.87 13.6K
13:04 32.87 32.88 32.86 32.88 8.4K
13:05 32.89 32.89 32.89 32.89 8.8K
13:06 32.89 32.89 32.87 32.87 10.4K
13:07 32.87 32.87 32.86 32.87 5.4K
13:08 32.86 32.86 32.86 32.86 8.8K
13:09 32.86 32.86 32.86 32.86 1.4K
13:10 32.86 32.86 32.86 32.86 2.3K
13:11 32.86 32.86 32.86 32.86 1.5K
13:12 32.86 32.87 32.86 32.87 18.5K
13:13 32.87 32.87 32.87 32.87 4.0K
13:14 32.87 32.88 32.87 32.88 13.7K
13:15 32.88 32.88 32.86 32.86 10.9K
13:16 32.87 32.87 32.87 32.87 1.8K
13:17 32.87 32.87 32.86 32.87 2.9K
13:18 32.86 32.86 32.85 32.85 7.2K
13:19 32.86 32.87 32.86 32.87 8.6K
13:20 32.87 32.87 32.87 32.87 1.4K
13:21 32.87 32.87 32.87 32.87 6.2K
13:22 32.87 32.87 32.87 32.87 5.8K
13:23 32.87 32.87 32.87 32.87 2.4K
13:24 32.87 32.87 32.87 32.87 1.8K
13:25 32.87 32.87 32.86 32.86 5.6K
13:26 32.87 32.89 32.87 32.89 10.1K
13:27 32.89 32.89 32.88 32.88 14.9K
13:28 32.88 32.88 32.88 32.88 3.2K
13:29 32.88 32.89 32.88 32.89 5.1K
13:30 32.89 32.90 32.89 32.90 10.7K
13:31 32.89 32.90 32.89 32.90 13.0K
13:32 32.90 32.91 32.90 32.91 8.1K
13:33 32.91 32.91 32.89 32.90 11.3K
13:34 32.89 32.90 32.88 32.90 14.4K
13:35 32.89 32.90 32.89 32.90 5.1K
13:36 32.90 32.90 32.90 32.90 8.5K
13:37 32.90 32.91 32.90 32.91 10.3K
13:38 32.91 32.91 32.90 32.90 8.8K
13:39 32.90 32.91 32.90 32.91 10.7K
13:40 32.91 32.92 32.90 32.92 9.9K
13:41 32.92 32.93 32.92 32.93 9.7K
13:42 32.94 32.94 32.93 32.93 8.6K
13:43 32.93 32.93 32.92 32.92 5.4K
13:44 32.93 32.93 32.93 32.93 3.8K
13:45 32.93 32.93 32.93 32.93 3.6K
13:46 32.93 32.93 32.93 32.93 6.3K
13:47 32.93 32.93 32.93 32.93 27.9K
13:48 32.93 32.93 32.92 32.92 13.1K
13:49 32.92 32.92 32.90 32.91 8.5K
13:50 32.91 32.91 32.91 32.91 5.4K
13:51 32.91 32.92 32.91 32.92 16.1K
13:52 32.92 32.94 32.92 32.94 21.1K
13:53 32.94 32.94 32.93 32.93 7.4K
13:54 32.93 32.94 32.93 32.93 6.1K
13:55 32.93 32.94 32.93 32.94 4.5K
13:56 32.93 32.93 32.93 32.93 13.6K
13:57 32.92 32.92 32.90 32.90 9.2K
13:58 32.90 32.90 32.89 32.90 3.8K
13:59 32.90 32.90 32.90 32.90 2.5K
14:00 32.90 32.91 32.90 32.91 10.5K
14:01 32.91 32.92 32.91 32.92 9.9K
14:02 32.92 32.92 32.92 32.92 12.0K
14:03 32.92 32.92 32.92 32.92 11.6K
14:04 32.92 32.92 32.92 32.92 14.4K
14:05 32.92 32.92 32.92 32.92 6.5K
14:06 32.92 32.95 32.92 32.95 22.4K
14:07 32.95 32.95 32.94 32.95 4.1K
14:08 32.95 32.95 32.94 32.94 14.9K
14:09 32.94 32.95 32.94 32.95 9.1K
14:10 32.95 32.95 32.94 32.95 9.9K
14:11 32.95 32.95 32.92 32.92 19.4K
14:12 32.91 32.92 32.91 32.92 6.1K
14:13 32.92 32.92 32.90 32.91 7.5K
14:14 32.90 32.90 32.90 32.90 11.3K
14:15 32.90 32.90 32.90 32.90 4.9K
14:16 32.90 32.91 32.89 32.91 8.4K
14:17 32.91 32.91 32.90 32.90 6.2K
14:18 32.90 32.90 32.90 32.90 1.7K
14:19 32.90 32.90 32.89 32.89 2.8K
14:20 32.90 32.90 32.90 32.90 3.2K
14:21 32.90 32.90 32.90 32.90 6.4K
14:22 32.90 32.90 32.90 32.90 5.2K
14:23 32.90 32.90 32.90 32.90 3.1K
14:24 32.89 32.90 32.89 32.90 4.2K
14:25 32.90 32.90 32.89 32.90 6.9K
14:26 32.90 32.90 32.89 32.90 17.7K
14:27 32.89 32.90 32.87 32.87 15.4K
14:28 32.88 32.88 32.87 32.88 3.7K
14:29 32.88 32.89 32.88 32.88 14.1K
14:30 32.88 32.89 32.88 32.89 1.9K
14:31 32.89 32.89 32.89 32.89 4.7K
14:32 32.89 32.89 32.88 32.89 4.2K
14:33 32.88 32.88 32.87 32.88 11.6K
14:34 32.88 32.88 32.87 32.88 6.9K
14:35 32.88 32.89 32.88 32.89 6.6K
14:36 32.89 32.89 32.88 32.88 21.2K
14:37 32.88 32.88 32.87 32.88 15.6K
14:38 32.88 32.88 32.87 32.88 4.2K
14:39 32.88 32.88 32.87 32.88 5.7K
14:40 32.88 32.89 32.88 32.89 24.3K
14:41 32.89 32.89 32.88 32.88 11.0K
14:42 32.88 32.88 32.88 32.88 4.5K
14:43 32.88 32.88 32.87 32.88 3.3K
14:44 32.88 32.89 32.88 32.88 22.3K
14:45 32.88 32.89 32.88 32.89 3.0K
14:46 32.89 32.89 32.89 32.89 5.7K
14:47 32.88 32.89 32.88 32.89 7.9K
14:48 32.88 32.88 32.88 32.88 18.9K
14:49 32.88 32.89 32.88 32.89 16.3K
14:50 32.89 32.89 32.89 32.89 3.8K
14:51 32.89 32.89 32.89 32.89 14.4K
14:52 32.89 32.89 32.87 32.89 39.6K
14:53 32.89 32.89 32.88 32.88 7.6K
14:54 32.88 32.88 32.88 32.88 3.1K
14:55 32.89 32.89 32.88 32.89 8.2K
14:56 32.89 32.89 32.89 32.89 3.7K
14:57 32.89 32.89 32.88 32.88 20.8K
14:58 32.88 32.88 32.87 32.87 4.1K
14:59 32.88 32.88 32.87 32.88 5.7K
15:00 32.87 32.88 32.87 32.88 4.8K
15:01 32.88 32.89 32.88 32.89 13.3K
15:02 32.88 32.88 32.88 32.88 33.6K
15:03 32.88 32.88 32.86 32.86 11.1K
15:04 32.86 32.86 32.85 32.86 10.4K
15:05 32.86 32.86 32.85 32.85 6.9K
15:06 32.86 32.86 32.86 32.86 7.6K
15:07 32.85 32.86 32.85 32.86 7.9K
15:08 32.86 32.87 32.85 32.87 17.3K
15:09 32.87 32.87 32.87 32.87 7.5K
15:10 32.88 32.88 32.88 32.88 13.5K
15:11 32.88 32.89 32.88 32.88 13.7K
15:12 32.88 32.89 32.88 32.88 3.1K
15:13 32.88 32.89 32.88 32.88 15.4K
15:14 32.88 32.89 32.88 32.89 6.9K
15:15 32.89 32.89 32.89 32.89 5.0K
15:16 32.89 32.89 32.89 32.89 9.8K
15:17 32.89 32.90 32.89 32.89 34.9K
15:18 32.89 32.89 32.89 32.89 5.6K
15:19 32.89 32.89 32.88 32.88 7.8K
15:20 32.89 32.89 32.89 32.89 6.1K
15:21 32.89 32.90 32.89 32.90 17.3K
15:22 32.90 32.91 32.90 32.91 10.7K
15:23 32.90 32.91 32.90 32.91 13.6K
15:24 32.91 32.91 32.91 32.91 6.4K
15:25 32.91 32.92 32.91 32.91 29.4K
15:26 32.91 32.91 32.91 32.91 4.4K
15:27 32.89 32.89 32.87 32.88 19.6K
15:28 32.88 32.88 32.87 32.87 5.4K
15:29 32.87 32.88 32.87 32.88 5.6K
15:30 32.87 32.88 32.87 32.87 14.5K
15:31 32.87 32.87 32.86 32.87 13.0K
15:32 32.87 32.88 32.87 32.87 16.8K
15:33 32.88 32.88 32.88 32.88 20.2K
15:34 32.88 32.89 32.88 32.88 19.0K
15:35 32.87 32.88 32.87 32.87 5.6K
15:36 32.88 32.90 32.88 32.89 34.8K
15:37 32.88 32.89 32.88 32.89 13.7K
15:38 32.88 32.89 32.88 32.89 7.3K
15:39 32.89 32.89 32.88 32.89 7.4K
15:40 32.88 32.90 32.88 32.90 20.1K
15:41 32.90 32.90 32.89 32.89 17.6K
15:42 32.88 32.89 32.87 32.89 36.9K
15:43 32.88 32.89 32.88 32.89 4.1K
15:44 32.89 32.89 32.87 32.87 18.7K
15:45 32.88 32.88 32.87 32.87 36.7K
15:46 32.88 32.88 32.86 32.87 29.1K
15:47 32.87 32.87 32.86 32.86 19.0K
15:48 32.85 32.86 32.84 32.85 48.5K
15:49 32.85 32.85 32.84 32.85 36.3K
15:50 32.85 32.85 32.85 32.85 12.8K
15:51 32.86 32.87 32.86 32.87 56.5K
15:52 32.87 32.87 32.86 32.86 91.0K
15:53 32.85 32.85 32.84 32.85 38.2K
15:54 32.84 32.86 32.84 32.86 65.4K
15:55 32.85 32.87 32.85 32.86 119.6K
15:56 32.86 32.86 32.85 32.86 80.9K
15:57 32.86 32.87 32.86 32.87 28.7K
15:58 32.87 32.88 32.87 32.88 63.2K
15:59 32.88 32.89 32.88 32.89 110.1K
16:00 32.89 33.05 32.88 32.88 1,980.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし