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 33.04 33.12 33.04 33.07 96.3K
09:32 33.05 33.05 32.98 32.98 39.6K
09:33 32.99 32.99 32.92 32.92 24.5K
09:34 32.86 32.88 32.84 32.88 91.2K
09:35 32.87 32.89 32.86 32.89 13.1K
09:36 32.89 32.89 32.87 32.88 10.6K
09:37 32.89 32.89 32.87 32.88 6.6K
09:38 32.91 32.91 32.84 32.84 18.1K
09:39 32.84 32.85 32.84 32.85 3.2K
09:40 32.85 32.87 32.84 32.85 8.0K
09:41 32.86 32.87 32.86 32.87 10.3K
09:42 32.87 32.89 32.84 32.84 12.7K
09:43 32.84 32.85 32.84 32.85 5.3K
09:44 32.85 32.86 32.85 32.86 6.8K
09:45 32.85 32.87 32.85 32.87 11.2K
09:46 32.87 32.91 32.87 32.91 17.5K
09:47 32.92 32.93 32.91 32.91 12.9K
09:48 32.91 32.91 32.90 32.91 16.6K
09:49 32.93 32.93 32.90 32.90 30.2K
09:50 32.90 32.91 32.89 32.89 6.4K
09:51 32.88 32.89 32.88 32.88 7.9K
09:52 32.90 32.90 32.90 32.90 32.8K
09:53 32.88 32.90 32.88 32.89 31.0K
09:54 32.90 32.90 32.89 32.90 10.6K
09:55 32.89 32.90 32.89 32.90 3.2K
09:56 32.91 32.91 32.88 32.89 16.8K
09:57 32.89 32.89 32.87 32.87 5.1K
09:58 32.86 32.86 32.85 32.86 13.4K
09:59 32.84 32.86 32.84 32.86 7.1K
10:00 32.86 32.86 32.85 32.86 8.1K
10:01 32.86 32.86 32.84 32.86 38.9K
10:02 32.86 32.91 32.86 32.91 6.5K
10:03 32.91 32.93 32.91 32.93 24.9K
10:04 32.92 32.92 32.91 32.91 4.5K
10:05 32.91 32.92 32.90 32.90 4.2K
10:06 32.90 32.90 32.88 32.88 19.2K
10:07 32.88 32.89 32.88 32.89 10.3K
10:08 32.89 32.89 32.84 32.84 11.3K
10:09 32.84 32.84 32.81 32.81 15.6K
10:10 32.82 32.82 32.82 32.82 3.8K
10:11 32.82 32.82 32.81 32.82 8.8K
10:12 32.82 32.82 32.79 32.79 13.3K
10:13 32.79 32.79 32.78 32.78 3.1K
10:14 32.80 32.81 32.80 32.81 15.9K
10:15 32.82 32.82 32.78 32.78 10.0K
10:16 32.79 32.79 32.77 32.77 23.0K
10:17 32.76 32.77 32.74 32.74 9.5K
10:18 32.75 32.75 32.72 32.72 22.4K
10:19 32.72 32.73 32.72 32.73 11.6K
10:20 32.73 32.73 32.73 32.73 4.5K
10:21 32.72 32.72 32.71 32.72 31.2K
10:22 32.72 32.73 32.72 32.73 9.4K
10:23 32.73 32.74 32.72 32.74 17.9K
10:24 32.73 32.74 32.73 32.73 10.7K
10:25 32.73 32.73 32.73 32.73 12.5K
10:26 32.73 32.73 32.73 32.73 2.5K
10:27 32.73 32.74 32.72 32.73 18.3K
10:28 32.74 32.74 32.73 32.73 10.5K
10:29 32.73 32.74 32.72 32.72 7.7K
10:30 32.72 32.72 32.71 32.72 14.1K
10:31 32.72 32.72 32.72 32.72 10.9K
10:32 32.72 32.73 32.72 32.73 5.6K
10:33 32.72 32.74 32.72 32.73 17.3K
10:34 32.73 32.76 32.73 32.76 16.5K
10:35 32.76 32.76 32.75 32.75 7.8K
10:36 32.75 32.76 32.75 32.75 54.2K
10:37 32.75 32.80 32.75 32.79 17.1K
10:38 32.80 32.81 32.80 32.80 11.6K
10:39 32.80 32.80 32.79 32.80 11.8K
10:40 32.79 32.79 32.76 32.76 65.9K
10:41 32.75 32.75 32.74 32.74 8.6K
10:42 32.74 32.74 32.73 32.74 22.5K
10:43 32.76 32.76 32.76 32.76 11.1K
10:44 32.76 32.76 32.75 32.75 1.3K
10:45 32.76 32.76 32.75 32.75 1.4K
10:46 32.74 32.76 32.74 32.76 14.8K
10:47 32.76 32.78 32.76 32.77 17.8K
10:48 32.77 32.78 32.77 32.78 5.0K
10:49 32.77 32.80 32.77 32.80 22.4K
10:50 32.80 32.80 32.78 32.79 13.7K
10:51 32.78 32.79 32.78 32.79 5.7K
10:52 32.79 32.79 32.79 32.79 1.7K
10:53 32.79 32.79 32.78 32.79 2.2K
10:54 32.79 32.79 32.77 32.77 28.8K
10:55 32.77 32.78 32.76 32.76 4.0K
10:56 32.77 32.77 32.77 32.77 5.6K
10:57 32.78 32.78 32.75 32.75 43.8K
10:58 32.75 32.75 32.75 32.75 5.4K
10:59 32.75 32.75 32.74 32.74 3.9K
11:00 32.74 32.75 32.74 32.75 5.6K
11:01 32.75 32.75 32.74 32.75 31.4K
11:02 32.75 32.75 32.74 32.74 4.8K
11:03 32.75 32.75 32.74 32.74 5.3K
11:04 32.75 32.76 32.75 32.76 14.1K
11:05 32.76 32.77 32.76 32.77 3.8K
11:06 32.77 32.77 32.77 32.77 2.5K
11:07 32.77 32.79 32.77 32.79 6.5K
11:08 32.78 32.79 32.78 32.79 3.8K
11:09 32.79 32.79 32.78 32.78 2.9K
11:10 32.79 32.81 32.79 32.81 11.9K
11:11 32.81 32.81 32.81 32.81 11.6K
11:12 32.82 32.82 32.81 32.82 18.1K
11:13 32.82 32.82 32.81 32.81 19.2K
11:14 32.81 32.81 32.80 32.80 23.2K
11:15 32.80 32.82 32.80 32.82 20.2K
11:16 32.82 32.82 32.81 32.81 6.6K
11:17 32.81 32.81 32.80 32.80 6.2K
11:18 32.80 32.80 32.80 32.80 4.2K
11:19 32.80 32.80 32.78 32.78 10.5K
11:20 32.78 32.80 32.78 32.80 9.4K
11:21 32.80 32.81 32.80 32.81 3.0K
11:22 32.80 32.80 32.79 32.80 24.0K
11:23 32.80 32.80 32.79 32.79 6.7K
11:24 32.79 32.79 32.79 32.79 1.4K
11:25 32.78 32.79 32.78 32.78 1.6K
11:26 32.79 32.79 32.79 32.79 2.2K
11:27 32.79 32.83 32.79 32.83 19.0K
11:28 32.83 32.83 32.83 32.83 4.8K
11:29 32.83 32.83 32.82 32.82 10.7K
11:30 32.81 32.81 32.80 32.80 8.5K
11:31 32.80 32.81 32.80 32.80 2.2K
11:32 32.81 32.83 32.81 32.83 19.6K
11:33 32.83 32.83 32.82 32.82 9.4K
11:34 32.81 32.82 32.81 32.82 2.8K
11:35 32.81 32.81 32.81 32.81 10.9K
11:36 32.80 32.81 32.80 32.81 6.2K
11:37 32.81 32.81 32.80 32.81 9.4K
11:38 32.80 32.80 32.79 32.79 5.7K
11:39 32.79 32.79 32.78 32.78 14.5K
11:40 32.78 32.78 32.78 32.78 8.3K
11:41 32.78 32.79 32.78 32.78 8.7K
11:42 32.78 32.79 32.78 32.79 6.9K
11:43 32.79 32.79 32.78 32.79 2.3K
11:44 32.79 32.79 32.79 32.79 1.9K
11:45 32.79 32.79 32.79 32.79 2.5K
11:46 32.78 32.79 32.78 32.78 19.0K
11:47 32.78 32.79 32.77 32.78 6.1K
11:48 32.78 32.78 32.76 32.77 7.6K
11:49 32.77 32.77 32.77 32.77 2.4K
11:50 32.77 32.79 32.76 32.79 16.9K
11:51 32.79 32.79 32.79 32.79 2.5K
11:52 32.79 32.80 32.79 32.80 6.5K
11:53 32.80 32.80 32.80 32.80 2.9K
11:54 32.80 32.80 32.79 32.80 1.8K
11:55 32.79 32.79 32.78 32.78 17.5K
11:56 32.78 32.78 32.77 32.77 10.9K
11:57 32.78 32.78 32.76 32.76 18.3K
11:58 32.76 32.76 32.75 32.75 14.8K
11:59 32.75 32.76 32.75 32.76 3.6K
12:00 32.77 32.77 32.77 32.77 7.6K
12:01 32.76 32.77 32.76 32.77 9.8K
12:02 32.77 32.77 32.77 32.77 2.9K
12:03 32.77 32.77 32.77 32.77 2.1K
12:04 32.77 32.78 32.77 32.78 8.3K
12:05 32.78 32.78 32.78 32.78 3.2K
12:06 32.79 32.79 32.77 32.77 25.3K
12:07 32.77 32.78 32.77 32.78 9.2K
12:08 32.78 32.78 32.78 32.78 5.7K
12:09 32.78 32.78 32.78 32.78 2.7K
12:10 32.78 32.78 32.77 32.77 15.2K
12:11 32.78 32.78 32.77 32.78 2.5K
12:12 32.78 32.79 32.78 32.79 10.4K
12:13 32.78 32.79 32.78 32.79 2.3K
12:14 32.79 32.79 32.77 32.77 11.5K
12:15 32.77 32.78 32.77 32.78 1.9K
12:16 32.78 32.78 32.76 32.76 28.6K
12:17 32.76 32.77 32.76 32.77 12.3K
12:18 32.77 32.77 32.77 32.77 1.9K
12:19 32.77 32.77 32.77 32.77 3.8K
12:20 32.77 32.77 32.77 32.77 1.8K
12:21 32.77 32.79 32.77 32.79 13.7K
12:22 32.79 32.79 32.79 32.79 3.4K
12:23 32.79 32.80 32.79 32.80 8.3K
12:24 32.80 32.80 32.80 32.80 2.1K
12:25 32.80 32.80 32.77 32.77 20.0K
12:26 32.76 32.77 32.76 32.77 4.8K
12:27 32.77 32.78 32.77 32.77 15.3K
12:28 32.78 32.78 32.78 32.78 5.6K
12:29 32.78 32.78 32.77 32.78 2.3K
12:30 32.78 32.78 32.77 32.78 3.6K
12:31 32.79 32.80 32.78 32.80 17.9K
12:32 32.80 32.82 32.80 32.81 25.9K
12:33 32.81 32.81 32.79 32.79 10.1K
12:34 32.79 32.79 32.79 32.79 2.4K
12:35 32.79 32.79 32.79 32.79 3.1K
12:36 32.79 32.80 32.79 32.79 4.9K
12:37 32.80 32.80 32.80 32.80 2.0K
12:38 32.80 32.81 32.80 32.81 7.1K
12:39 32.81 32.81 32.81 32.81 2.4K
12:40 32.81 32.81 32.81 32.81 4.2K
12:41 32.81 32.81 32.80 32.81 3.4K
12:42 32.81 32.81 32.81 32.81 1.8K
12:43 32.81 32.81 32.81 32.81 3.2K
12:44 32.81 32.81 32.81 32.81 3.0K
12:45 32.81 32.81 32.80 32.81 5.2K
12:46 32.81 32.82 32.81 32.82 10.2K
12:47 32.82 32.82 32.82 32.82 1.7K
12:48 32.82 32.82 32.82 32.82 3.7K
12:49 32.82 32.82 32.82 32.82 2.5K
12:50 32.82 32.83 32.82 32.83 8.7K
12:51 32.83 32.83 32.82 32.82 13.1K
12:52 32.82 32.82 32.82 32.82 2.1K
12:53 32.82 32.82 32.82 32.82 3.1K
12:54 32.82 32.83 32.82 32.83 11.1K
12:55 32.83 32.83 32.83 32.83 2.5K
12:56 32.83 32.83 32.83 32.83 2.5K
12:57 32.83 32.83 32.82 32.82 17.3K
12:58 32.82 32.83 32.82 32.82 10.2K
12:59 32.82 32.83 32.82 32.83 1.5K
13:00 32.83 32.83 32.83 32.83 4.9K
13:01 32.82 32.83 32.82 32.83 4.7K
13:02 32.83 32.83 32.83 32.83 1.4K
13:03 32.83 32.83 32.83 32.83 2.8K
13:04 32.83 32.83 32.82 32.82 5.2K
13:05 32.83 32.83 32.83 32.83 1.7K
13:06 32.82 32.83 32.82 32.83 15.2K
13:07 32.83 32.83 32.83 32.83 4.3K
13:08 32.83 32.83 32.82 32.82 9.4K
13:09 32.82 32.82 32.82 32.82 1.9K
13:10 32.82 32.82 32.79 32.79 20.4K
13:11 32.81 32.81 32.81 32.81 12.2K
13:12 32.81 32.81 32.80 32.80 16.2K
13:13 32.81 32.81 32.81 32.81 7.9K
13:14 32.81 32.81 32.80 32.80 5.3K
13:15 32.81 32.81 32.81 32.81 19.6K
13:16 32.81 32.83 32.81 32.83 12.6K
13:17 32.83 32.83 32.83 32.83 1.9K
13:18 32.83 32.84 32.82 32.83 25.1K
13:19 32.83 32.86 32.83 32.86 9.5K
13:20 32.86 32.86 32.85 32.86 4.6K
13:21 32.86 32.86 32.85 32.85 8.3K
13:22 32.85 32.86 32.85 32.85 7.2K
13:23 32.85 32.85 32.83 32.83 3.8K
13:24 32.84 32.84 32.82 32.83 17.0K
13:25 32.83 32.83 32.81 32.81 11.6K
13:26 32.81 32.81 32.81 32.81 11.4K
13:27 32.82 32.82 32.81 32.81 2.6K
13:28 32.81 32.82 32.81 32.82 3.6K
13:29 32.81 32.81 32.80 32.80 17.2K
13:30 32.80 32.80 32.79 32.80 3.3K
13:31 32.79 32.81 32.79 32.81 20.4K
13:32 32.81 32.81 32.80 32.81 4.0K
13:33 32.81 32.81 32.81 32.81 1.8K
13:34 32.81 32.81 32.81 32.81 5.8K
13:35 32.81 32.81 32.81 32.81 1.5K
13:36 32.81 32.81 32.81 32.81 16.6K
13:37 32.81 32.81 32.81 32.81 3.4K
13:38 32.81 32.81 32.80 32.81 2.7K
13:39 32.81 32.81 32.80 32.80 10.7K
13:40 32.79 32.80 32.79 32.80 2.2K
13:41 32.79 32.79 32.78 32.78 11.3K
13:42 32.78 32.78 32.78 32.78 9.0K
13:43 32.78 32.80 32.78 32.80 7.8K
13:44 32.80 32.80 32.80 32.80 3.9K
13:45 32.80 32.80 32.80 32.80 6.1K
13:46 32.80 32.80 32.79 32.79 11.1K
13:47 32.79 32.79 32.79 32.79 2.3K
13:48 32.79 32.79 32.78 32.78 8.7K
13:49 32.78 32.78 32.78 32.78 2.1K
13:50 32.78 32.79 32.78 32.79 11.8K
13:51 32.79 32.80 32.79 32.80 13.1K
13:52 32.80 32.82 32.80 32.82 5.0K
13:53 32.82 32.82 32.81 32.82 2.2K
13:54 32.82 32.82 32.82 32.82 4.0K
13:55 32.81 32.81 32.81 32.81 10.2K
13:56 32.80 32.81 32.80 32.81 10.6K
13:57 32.80 32.81 32.79 32.80 5.9K
13:58 32.80 32.80 32.79 32.80 16.0K
13:59 32.79 32.80 32.79 32.80 2.3K
14:00 32.81 32.81 32.80 32.80 13.0K
14:01 32.81 32.81 32.81 32.81 3.5K
14:02 32.82 32.83 32.82 32.83 10.8K
14:03 32.83 32.83 32.83 32.83 1.7K
14:04 32.83 32.83 32.82 32.82 10.8K
14:05 32.82 32.82 32.80 32.80 36.6K
14:06 32.80 32.80 32.79 32.79 18.9K
14:07 32.80 32.80 32.79 32.79 6.1K
14:08 32.80 32.80 32.80 32.80 3.8K
14:09 32.80 32.80 32.78 32.78 5.1K
14:10 32.78 32.78 32.77 32.77 17.3K
14:11 32.77 32.77 32.77 32.77 22.3K
14:12 32.77 32.77 32.76 32.77 6.8K
14:13 32.77 32.77 32.77 32.77 8.6K
14:14 32.77 32.77 32.76 32.76 10.4K
14:15 32.76 32.76 32.74 32.74 8.3K
14:16 32.74 32.74 32.72 32.72 10.3K
14:17 32.72 32.72 32.71 32.72 9.8K
14:18 32.72 32.72 32.71 32.71 2.7K
14:19 32.73 32.73 32.73 32.73 17.6K
14:20 32.73 32.73 32.72 32.72 7.8K
14:21 32.72 32.73 32.72 32.72 7.0K
14:22 32.72 32.73 32.72 32.73 17.0K
14:23 32.73 32.73 32.73 32.73 3.3K
14:24 32.73 32.74 32.73 32.74 11.2K
14:25 32.74 32.74 32.73 32.73 5.8K
14:26 32.73 32.73 32.72 32.72 4.8K
14:27 32.72 32.73 32.72 32.72 3.6K
14:28 32.72 32.72 32.71 32.71 16.1K
14:29 32.71 32.72 32.71 32.71 17.5K
14:30 32.71 32.72 32.71 32.72 0.8K
14:31 32.72 32.72 32.71 32.71 7.3K
14:32 32.70 32.70 32.69 32.69 8.8K
14:33 32.69 32.69 32.69 32.69 9.4K
14:34 32.69 32.69 32.68 32.68 6.2K
14:35 32.67 32.67 32.67 32.67 39.0K
14:36 32.67 32.67 32.66 32.66 2.7K
14:37 32.67 32.67 32.66 32.67 21.5K
14:38 32.67 32.68 32.67 32.68 20.6K
14:39 32.69 32.69 32.67 32.67 24.4K
14:40 32.66 32.69 32.66 32.69 32.6K
14:41 32.69 32.69 32.68 32.68 2.5K
14:42 32.68 32.68 32.66 32.66 9.5K
14:43 32.66 32.66 32.66 32.66 3.7K
14:44 32.65 32.65 32.65 32.65 15.7K
14:45 32.65 32.66 32.65 32.66 5.2K
14:46 32.66 32.66 32.65 32.66 3.3K
14:47 32.66 32.66 32.66 32.66 14.2K
14:48 32.66 32.67 32.66 32.67 6.2K
14:49 32.67 32.68 32.67 32.68 7.6K
14:50 32.68 32.68 32.67 32.68 7.7K
14:51 32.67 32.68 32.67 32.68 6.5K
14:52 32.68 32.68 32.68 32.68 4.2K
14:53 32.68 32.68 32.68 32.68 8.3K
14:54 32.68 32.68 32.67 32.68 13.3K
14:55 32.68 32.68 32.68 32.68 2.8K
14:56 32.68 32.68 32.67 32.67 4.1K
14:57 32.67 32.67 32.66 32.66 24.9K
14:58 32.66 32.67 32.66 32.66 5.3K
14:59 32.65 32.65 32.65 32.65 15.1K
15:00 32.65 32.65 32.64 32.65 13.3K
15:01 32.66 32.66 32.65 32.66 4.0K
15:02 32.66 32.67 32.66 32.66 22.1K
15:03 32.66 32.66 32.66 32.66 6.2K
15:04 32.67 32.67 32.66 32.67 4.0K
15:05 32.67 32.67 32.66 32.67 13.8K
15:06 32.66 32.68 32.66 32.68 7.9K
15:07 32.67 32.68 32.67 32.68 35.7K
15:08 32.67 32.69 32.67 32.69 15.7K
15:09 32.68 32.69 32.68 32.69 3.0K
15:10 32.69 32.69 32.68 32.68 10.4K
15:11 32.68 32.68 32.68 32.68 5.5K
15:12 32.68 32.69 32.68 32.69 4.3K
15:13 32.69 32.69 32.68 32.69 5.8K
15:14 32.69 32.69 32.69 32.69 5.0K
15:15 32.69 32.69 32.68 32.68 4.9K
15:16 32.70 32.70 32.70 32.70 7.7K
15:17 32.69 32.70 32.69 32.70 23.1K
15:18 32.70 32.70 32.69 32.69 18.6K
15:19 32.69 32.69 32.68 32.69 2.8K
15:20 32.69 32.69 32.67 32.67 23.7K
15:21 32.67 32.68 32.67 32.68 18.5K
15:22 32.68 32.69 32.68 32.69 44.1K
15:23 32.69 32.70 32.68 32.69 53.0K
15:24 32.69 32.70 32.69 32.69 9.8K
15:25 32.69 32.71 32.69 32.70 40.8K
15:26 32.70 32.70 32.69 32.70 15.5K
15:27 32.70 32.70 32.69 32.70 4.2K
15:28 32.70 32.70 32.69 32.70 5.5K
15:29 32.69 32.70 32.69 32.70 6.9K
15:30 32.70 32.70 32.69 32.70 19.6K
15:31 32.70 32.71 32.70 32.71 10.3K
15:32 32.71 32.71 32.70 32.70 17.0K
15:33 32.70 32.70 32.70 32.70 4.2K
15:34 32.70 32.70 32.70 32.70 2.5K
15:35 32.70 32.71 32.70 32.71 21.0K
15:36 32.72 32.72 32.72 32.72 24.7K
15:37 32.72 32.72 32.72 32.72 24.8K
15:38 32.71 32.71 32.68 32.68 35.7K
15:39 32.68 32.70 32.68 32.70 35.1K
15:40 32.70 32.70 32.69 32.70 18.3K
15:41 32.71 32.71 32.71 32.71 9.3K
15:42 32.71 32.72 32.71 32.72 36.4K
15:43 32.72 32.72 32.72 32.72 11.5K
15:44 32.72 32.72 32.71 32.72 56.2K
15:45 32.71 32.72 32.71 32.72 6.5K
15:46 32.71 32.71 32.71 32.71 14.3K
15:47 32.71 32.71 32.71 32.71 15.9K
15:48 32.71 32.72 32.71 32.72 27.2K
15:49 32.72 32.72 32.71 32.72 4.9K
15:50 32.72 32.72 32.71 32.71 10.1K
15:51 32.75 32.76 32.73 32.73 84.2K
15:52 32.72 32.73 32.72 32.73 29.1K
15:53 32.74 32.74 32.74 32.74 9.4K
15:54 32.74 32.74 32.73 32.74 27.9K
15:55 32.74 32.74 32.72 32.72 70.0K
15:56 32.74 32.74 32.73 32.74 75.4K
15:57 32.75 32.75 32.73 32.73 77.6K
15:58 32.72 32.73 32.72 32.73 32.1K
15:59 32.73 32.74 32.73 32.74 98.0K
16:00 32.74 32.79 32.66 32.74 1,711.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし