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 32.78 32.83 32.66 32.69 108.6K
09:32 32.71 32.71 32.68 32.68 20.1K
09:33 32.70 32.74 32.70 32.71 23.5K
09:34 32.70 32.73 32.70 32.70 31.8K
09:35 32.69 32.69 32.65 32.66 9.2K
09:36 32.66 32.66 32.62 32.63 17.4K
09:37 32.62 32.62 32.61 32.62 16.9K
09:38 32.62 32.62 32.61 32.62 5.3K
09:39 32.61 32.61 32.58 32.58 15.1K
09:40 32.58 32.58 32.56 32.56 14.6K
09:41 32.56 32.57 32.56 32.57 10.5K
09:42 32.56 32.58 32.56 32.58 11.9K
09:43 32.58 32.62 32.56 32.62 23.1K
09:44 32.63 32.65 32.62 32.65 12.8K
09:45 32.65 32.65 32.65 32.65 7.5K
09:46 32.66 32.66 32.65 32.65 14.7K
09:47 32.65 32.67 32.65 32.67 11.6K
09:48 32.67 32.69 32.67 32.68 9.6K
09:49 32.68 32.69 32.67 32.67 7.3K
09:50 32.68 32.68 32.66 32.67 9.2K
09:51 32.67 32.67 32.65 32.65 12.6K
09:52 32.67 32.67 32.66 32.66 63.0K
09:53 32.66 32.66 32.66 32.66 1.8K
09:54 32.66 32.66 32.65 32.65 4.4K
09:55 32.66 32.67 32.66 32.66 35.5K
09:56 32.66 32.70 32.66 32.70 24.8K
09:57 32.70 32.70 32.68 32.69 11.8K
09:58 32.71 32.71 32.69 32.70 23.2K
09:59 32.70 32.72 32.70 32.72 7.7K
10:00 32.72 32.73 32.72 32.73 5.6K
10:01 32.64 32.66 32.62 32.65 100.9K
10:02 32.66 32.71 32.66 32.71 7.5K
10:03 32.68 32.69 32.68 32.69 12.2K
10:04 32.69 32.70 32.64 32.64 13.7K
10:05 32.65 32.65 32.61 32.61 12.7K
10:06 32.63 32.65 32.62 32.65 32.8K
10:07 32.65 32.65 32.65 32.65 27.6K
10:08 32.65 32.67 32.64 32.67 13.3K
10:09 32.67 32.67 32.67 32.67 16.6K
10:10 32.66 32.66 32.65 32.65 13.1K
10:11 32.66 32.66 32.60 32.60 50.9K
10:12 32.61 32.64 32.61 32.64 28.3K
10:13 32.64 32.65 32.64 32.64 14.7K
10:14 32.64 32.64 32.63 32.64 8.5K
10:15 32.63 32.63 32.61 32.61 19.0K
10:16 32.61 32.61 32.59 32.59 13.7K
10:17 32.58 32.58 32.57 32.57 12.6K
10:18 32.58 32.61 32.58 32.60 22.8K
10:19 32.60 32.62 32.60 32.62 9.1K
10:20 32.63 32.67 32.63 32.67 15.0K
10:21 32.66 32.66 32.65 32.65 11.6K
10:22 32.65 32.66 32.65 32.66 5.7K
10:23 32.65 32.67 32.65 32.65 17.4K
10:24 32.65 32.65 32.64 32.65 1.7K
10:25 32.65 32.66 32.64 32.64 22.3K
10:26 32.64 32.65 32.64 32.65 12.2K
10:27 32.65 32.66 32.64 32.66 31.1K
10:28 32.65 32.66 32.65 32.65 10.4K
10:29 32.62 32.64 32.62 32.64 7.3K
10:30 32.64 32.64 32.63 32.64 16.3K
10:31 32.63 32.63 32.62 32.62 11.6K
10:32 32.63 32.63 32.62 32.62 8.3K
10:33 32.62 32.64 32.62 32.64 10.0K
10:34 32.64 32.66 32.64 32.66 10.8K
10:35 32.67 32.67 32.65 32.65 11.5K
10:36 32.66 32.67 32.66 32.67 3.3K
10:37 32.68 32.69 32.67 32.69 25.3K
10:38 32.69 32.69 32.68 32.68 8.4K
10:39 32.68 32.68 32.67 32.67 2.5K
10:40 32.67 32.67 32.66 32.66 13.1K
10:41 32.66 32.67 32.66 32.66 14.9K
10:42 32.67 32.67 32.67 32.67 4.5K
10:43 32.66 32.67 32.64 32.64 20.7K
10:44 32.64 32.65 32.62 32.65 22.7K
10:45 32.65 32.65 32.64 32.64 19.1K
10:46 32.64 32.65 32.62 32.62 16.7K
10:47 32.61 32.63 32.61 32.62 12.5K
10:48 32.63 32.63 32.62 32.62 12.1K
10:49 32.62 32.62 32.61 32.62 16.3K
10:50 32.62 32.62 32.60 32.60 13.4K
10:51 32.60 32.64 32.60 32.64 42.2K
10:52 32.63 32.64 32.63 32.64 2.8K
10:53 32.64 32.66 32.64 32.66 13.4K
10:54 32.66 32.66 32.53 32.53 130.7K
10:55 32.52 32.52 32.50 32.50 181.2K
10:56 32.50 32.55 32.50 32.55 53.0K
10:57 32.54 32.56 32.54 32.54 15.9K
10:58 32.54 32.54 32.53 32.53 13.5K
10:59 32.53 32.54 32.52 32.53 13.4K
11:00 32.52 32.55 32.52 32.55 10.4K
11:01 32.54 32.54 32.50 32.50 12.3K
11:02 32.50 32.51 32.50 32.51 7.7K
11:03 32.49 32.52 32.49 32.52 12.2K
11:04 32.51 32.51 32.51 32.51 19.5K
11:05 32.52 32.54 32.52 32.54 13.5K
11:06 32.54 32.54 32.54 32.54 6.4K
11:07 32.55 32.56 32.53 32.56 21.8K
11:08 32.56 32.58 32.56 32.57 25.9K
11:09 32.57 32.58 32.57 32.58 2.8K
11:10 32.58 32.58 32.57 32.57 9.1K
11:11 32.57 32.57 32.53 32.56 19.0K
11:12 32.56 32.58 32.56 32.58 15.9K
11:13 32.58 32.61 32.57 32.60 61.5K
11:14 32.60 32.60 32.60 32.60 44.4K
11:15 32.61 32.62 32.61 32.62 32.6K
11:16 32.62 32.62 32.60 32.61 23.0K
11:17 32.62 32.63 32.61 32.61 13.3K
11:18 32.62 32.64 32.61 32.62 11.7K
11:19 32.63 32.64 32.63 32.63 20.3K
11:20 32.63 32.64 32.62 32.64 93.0K
11:21 32.65 32.67 32.64 32.66 29.4K
11:22 32.65 32.65 32.62 32.63 30.1K
11:23 32.63 32.63 32.61 32.61 10.6K
11:24 32.60 32.61 32.60 32.61 20.8K
11:25 32.61 32.61 32.60 32.60 13.5K
11:26 32.60 32.61 32.60 32.60 17.5K
11:27 32.60 32.60 32.59 32.59 28.3K
11:28 32.59 32.59 32.57 32.57 10.8K
11:29 32.57 32.58 32.57 32.58 33.4K
11:30 32.56 32.56 32.55 32.56 9.5K
11:31 32.57 32.59 32.57 32.58 22.5K
11:32 32.58 32.59 32.58 32.58 7.6K
11:33 32.58 32.59 32.58 32.59 5.7K
11:34 32.58 32.59 32.58 32.59 13.4K
11:35 32.59 32.60 32.59 32.60 8.5K
11:36 32.60 32.60 32.56 32.56 29.0K
11:37 32.57 32.59 32.57 32.59 14.7K
11:38 32.59 32.59 32.58 32.58 7.7K
11:39 32.59 32.59 32.59 32.59 4.5K
11:40 32.59 32.59 32.58 32.58 9.4K
11:41 32.57 32.58 32.57 32.58 21.8K
11:42 32.58 32.59 32.58 32.58 10.9K
11:43 32.58 32.58 32.56 32.56 7.0K
11:44 32.54 32.54 32.54 32.54 10.1K
11:45 32.54 32.55 32.54 32.55 1.2K
11:46 32.54 32.54 32.53 32.53 9.6K
11:47 32.53 32.53 32.53 32.53 5.1K
11:48 32.53 32.54 32.53 32.54 9.5K
11:49 32.54 32.55 32.54 32.54 15.8K
11:50 32.54 32.54 32.53 32.54 11.4K
11:51 32.54 32.54 32.53 32.54 13.5K
11:52 32.54 32.54 32.52 32.52 16.7K
11:53 32.52 32.52 32.51 32.52 8.8K
11:54 32.52 32.54 32.52 32.53 12.6K
11:55 32.52 32.53 32.52 32.53 2.4K
11:56 32.52 32.53 32.52 32.53 2.2K
11:57 32.53 32.54 32.53 32.53 8.1K
11:58 32.53 32.54 32.53 32.54 2.2K
11:59 32.53 32.55 32.53 32.55 106.1K
12:00 32.55 32.56 32.54 32.54 17.2K
12:01 32.54 32.55 32.54 32.55 24.1K
12:02 32.55 32.56 32.55 32.55 12.1K
12:03 32.55 32.56 32.55 32.55 10.8K
12:04 32.56 32.56 32.56 32.56 5.7K
12:05 32.56 32.58 32.56 32.58 14.2K
12:06 32.58 32.58 32.57 32.57 24.8K
12:07 32.59 32.61 32.59 32.61 36.9K
12:08 32.61 32.64 32.61 32.64 37.7K
12:09 32.62 32.63 32.62 32.63 19.6K
12:10 32.64 32.64 32.64 32.64 20.8K
12:11 32.63 32.63 32.62 32.62 9.1K
12:12 32.61 32.62 32.60 32.62 9.9K
12:13 32.63 32.64 32.63 32.64 11.4K
12:14 32.64 32.64 32.64 32.64 3.6K
12:15 32.64 32.64 32.64 32.64 9.7K
12:16 32.64 32.64 32.61 32.61 11.7K
12:17 32.62 32.62 32.61 32.62 12.8K
12:18 32.60 32.61 32.60 32.61 19.0K
12:19 32.61 32.61 32.59 32.60 44.7K
12:20 32.60 32.61 32.59 32.61 14.0K
12:21 32.61 32.61 32.61 32.61 11.1K
12:22 32.62 32.64 32.60 32.64 24.5K
12:23 32.64 32.64 32.62 32.64 43.1K
12:24 32.64 32.64 32.63 32.63 8.8K
12:25 32.63 32.64 32.62 32.62 14.4K
12:26 32.62 32.62 32.61 32.61 10.9K
12:27 32.62 32.62 32.61 32.61 7.5K
12:28 32.60 32.62 32.60 32.62 9.0K
12:29 32.62 32.62 32.62 32.62 4.6K
12:30 32.63 32.63 32.61 32.61 15.2K
12:31 32.60 32.61 32.60 32.60 9.8K
12:32 32.61 32.61 32.61 32.61 4.1K
12:33 32.61 32.61 32.60 32.61 3.8K
12:34 32.60 32.61 32.59 32.61 18.3K
12:35 32.61 32.61 32.60 32.60 17.7K
12:36 32.60 32.61 32.60 32.60 7.2K
12:37 32.61 32.62 32.61 32.62 5.7K
12:38 32.62 32.62 32.60 32.61 11.2K
12:39 32.61 32.62 32.61 32.62 19.6K
12:40 32.61 32.62 32.61 32.62 8.2K
12:41 32.61 32.61 32.60 32.60 5.2K
12:42 32.61 32.61 32.61 32.61 2.6K
12:43 32.61 32.61 32.61 32.61 2.5K
12:44 32.61 32.62 32.61 32.62 10.2K
12:45 32.63 32.63 32.62 32.62 7.1K
12:46 32.63 32.63 32.63 32.63 2.4K
12:47 32.64 32.64 32.63 32.63 15.1K
12:48 32.63 32.64 32.63 32.64 4.1K
12:49 32.63 32.65 32.63 32.65 9.9K
12:50 32.65 32.65 32.64 32.65 3.0K
12:51 32.65 32.66 32.65 32.66 5.7K
12:52 32.65 32.66 32.63 32.63 22.7K
12:53 32.63 32.63 32.62 32.63 8.7K
12:54 32.63 32.64 32.63 32.63 3.0K
12:55 32.63 32.65 32.63 32.65 25.5K
12:56 32.65 32.65 32.64 32.65 3.2K
12:57 32.65 32.67 32.65 32.67 17.0K
12:58 32.66 32.66 32.66 32.66 8.1K
12:59 32.66 32.66 32.64 32.64 4.8K
13:00 32.64 32.65 32.64 32.65 12.8K
13:01 32.65 32.65 32.64 32.65 9.0K
13:02 32.64 32.65 32.64 32.65 4.3K
13:03 32.65 32.65 32.64 32.65 3.1K
13:04 32.66 32.67 32.65 32.67 13.1K
13:05 32.67 32.68 32.67 32.68 53.0K
13:06 32.68 32.68 32.68 32.68 55.3K
13:07 32.68 32.69 32.68 32.69 23.1K
13:08 32.69 32.69 32.68 32.68 4.6K
13:09 32.69 32.70 32.69 32.70 11.2K
13:10 32.70 32.70 32.69 32.70 251.0K
13:11 32.70 32.70 32.68 32.68 19.0K
13:12 32.68 32.68 32.68 32.68 7.3K
13:13 32.68 32.69 32.68 32.69 9.2K
13:14 32.69 32.70 32.69 32.70 5.6K
13:15 32.70 32.70 32.70 32.70 2.8K
13:16 32.70 32.71 32.70 32.71 7.5K
13:17 32.70 32.70 32.70 32.70 5.7K
13:18 32.70 32.70 32.68 32.68 7.7K
13:19 32.68 32.68 32.67 32.67 8.7K
13:20 32.67 32.67 32.67 32.67 2.1K
13:21 32.67 32.67 32.67 32.67 12.4K
13:22 32.67 32.67 32.67 32.67 6.6K
13:23 32.67 32.67 32.66 32.67 3.2K
13:24 32.66 32.67 32.66 32.66 9.2K
13:25 32.67 32.67 32.65 32.66 12.2K
13:26 32.67 32.67 32.66 32.66 5.3K
13:27 32.66 32.66 32.66 32.66 16.2K
13:28 32.66 32.66 32.65 32.66 2.5K
13:29 32.65 32.66 32.65 32.66 5.4K
13:30 32.66 32.66 32.65 32.66 6.1K
13:31 32.66 32.66 32.65 32.66 2.2K
13:32 32.66 32.66 32.65 32.66 2.8K
13:33 32.68 32.68 32.67 32.68 104.2K
13:34 32.69 32.70 32.68 32.70 7.4K
13:35 32.70 32.70 32.68 32.69 37.2K
13:36 32.70 32.70 32.70 32.70 15.1K
13:37 32.70 32.72 32.70 32.72 7.5K
13:38 32.72 32.72 32.72 32.72 3.0K
13:39 32.72 32.72 32.72 32.72 2.2K
13:40 32.72 32.72 32.72 32.72 5.7K
13:41 32.71 32.71 32.70 32.70 20.0K
13:42 32.70 32.70 32.70 32.70 117.2K
13:43 32.71 32.71 32.69 32.70 14.3K
13:44 32.70 32.70 32.70 32.70 19.1K
13:45 32.70 32.71 32.70 32.71 21.2K
13:46 32.71 32.71 32.71 32.71 17.8K
13:47 32.71 32.71 32.70 32.71 22.6K
13:48 32.71 32.71 32.70 32.70 3.1K
13:49 32.71 32.71 32.69 32.69 19.2K
13:50 32.69 32.69 32.68 32.68 6.4K
13:51 32.68 32.72 32.68 32.72 68.0K
13:52 32.72 32.72 32.71 32.71 11.5K
13:53 32.71 32.71 32.70 32.70 5.5K
13:54 32.71 32.71 32.71 32.71 45.7K
13:55 32.70 32.71 32.70 32.70 17.7K
13:56 32.71 32.73 32.71 32.73 163.5K
13:57 32.73 32.73 32.73 32.73 9.8K
13:58 32.73 32.73 32.73 32.73 18.9K
13:59 32.72 32.72 32.72 32.72 8.6K
14:00 32.72 32.72 32.71 32.71 12.0K
14:01 32.71 32.71 32.71 32.71 31.7K
14:02 32.71 32.71 32.70 32.70 10.0K
14:03 32.70 32.70 32.70 32.70 14.5K
14:04 32.70 32.71 32.69 32.71 19.7K
14:05 32.71 32.71 32.70 32.70 4.2K
14:06 32.71 32.71 32.71 32.71 1.6K
14:07 32.70 32.71 32.70 32.71 16.6K
14:08 32.71 32.71 32.69 32.71 114.0K
14:09 32.70 32.72 32.70 32.72 4,956.3K
14:10 32.72 32.72 32.72 32.72 2.5K
14:11 32.71 32.72 32.68 32.68 98.6K
14:12 32.64 32.64 32.60 32.60 179.2K
14:13 32.60 32.60 32.48 32.48 178.9K
14:14 32.48 32.48 32.38 32.41 124.2K
14:15 32.42 32.52 32.42 32.52 68.8K
14:16 32.52 32.54 32.52 32.54 10.8K
14:17 32.55 32.58 32.55 32.58 4.8K
14:18 32.59 32.60 32.58 32.58 13.4K
14:19 32.57 32.57 32.57 32.57 5.7K
14:20 32.56 32.57 32.54 32.54 27.8K
14:21 32.54 32.54 32.51 32.53 25.9K
14:22 32.53 32.55 32.50 32.50 39.5K
14:23 32.51 32.51 32.51 32.51 18.9K
14:24 32.50 32.55 32.50 32.53 77.6K
14:25 32.53 32.57 32.53 32.57 15.9K
14:26 32.55 32.56 32.55 32.56 30.6K
14:27 32.56 32.56 32.55 32.55 25.1K
14:28 32.53 32.53 32.51 32.51 26.7K
14:29 32.51 32.52 32.51 32.52 17.6K
14:30 32.52 32.52 32.51 32.51 7.2K
14:31 32.51 32.51 32.50 32.50 32.3K
14:32 32.50 32.51 32.50 32.51 134.3K
14:33 32.52 32.56 32.52 32.55 25.2K
14:34 32.55 32.56 32.55 32.56 6.6K
14:35 32.57 32.58 32.57 32.58 7.4K
14:36 32.58 32.58 32.57 32.57 6.3K
14:37 32.57 32.57 32.56 32.56 12.0K
14:38 32.56 32.57 32.56 32.57 5.9K
14:39 32.56 32.57 32.56 32.57 14.8K
14:40 32.57 32.58 32.57 32.58 7.9K
14:41 32.58 32.58 32.56 32.56 32.4K
14:42 32.58 32.59 32.57 32.57 24.6K
14:43 32.56 32.58 32.56 32.57 9.2K
14:44 32.57 32.57 32.55 32.55 16.7K
14:45 32.55 32.55 32.55 32.55 1.4K
14:46 32.55 32.55 32.55 32.55 4.0K
14:47 32.54 32.54 32.52 32.52 12.7K
14:48 32.52 32.53 32.52 32.53 10.5K
14:49 32.53 32.53 32.53 32.53 5.5K
14:50 32.53 32.53 32.51 32.51 16.4K
14:51 32.50 32.51 32.50 32.51 4.8K
14:52 32.51 32.51 32.50 32.51 6.6K
14:53 32.51 32.52 32.51 32.52 53.6K
14:54 32.52 32.52 32.48 32.50 211.2K
14:55 32.50 32.51 32.50 32.50 10.0K
14:56 32.50 32.50 32.50 32.50 9.5K
14:57 32.50 32.50 32.50 32.50 2.7K
14:58 32.50 32.52 32.50 32.52 57.0K
14:59 32.51 32.51 32.50 32.50 36.0K
15:00 32.50 32.53 32.50 32.53 7.8K
15:01 32.53 32.53 32.53 32.53 3.0K
15:02 32.53 32.53 32.50 32.50 19.0K
15:03 32.50 32.50 32.50 32.50 5.4K
15:04 32.50 32.51 32.49 32.49 21.2K
15:05 32.49 32.49 32.45 32.45 16.4K
15:06 32.45 32.46 32.45 32.46 41.8K
15:07 32.47 32.47 32.47 32.47 21.1K
15:08 32.48 32.48 32.45 32.45 58.5K
15:09 32.45 32.46 32.45 32.46 4.5K
15:10 32.46 32.47 32.46 32.46 25.1K
15:11 32.47 32.47 32.47 32.47 2.1K
15:12 32.47 32.47 32.46 32.47 13.4K
15:13 32.47 32.48 32.47 32.47 26.0K
15:14 32.47 32.47 32.47 32.47 4.5K
15:15 32.47 32.47 32.46 32.46 20.6K
15:16 32.46 32.46 32.46 32.46 14.1K
15:17 32.46 32.46 32.45 32.45 6.1K
15:18 32.45 32.45 32.45 32.45 11.8K
15:19 32.45 32.45 32.45 32.45 7.2K
15:20 32.48 32.48 32.48 32.48 34.6K
15:21 32.48 32.49 32.48 32.48 14.4K
15:22 32.48 32.48 32.46 32.46 12.0K
15:23 32.47 32.47 32.47 32.47 4.4K
15:24 32.46 32.47 32.45 32.45 81.2K
15:25 32.45 32.46 32.43 32.46 244.0K
15:26 32.45 32.45 32.44 32.44 17.6K
15:27 32.46 32.48 32.46 32.47 64.8K
15:28 32.47 32.47 32.47 32.47 4.9K
15:29 32.47 32.47 32.46 32.46 14.3K
15:30 32.46 32.46 32.46 32.46 20.2K
15:31 32.47 32.48 32.47 32.48 29.9K
15:32 32.48 32.49 32.48 32.48 14.1K
15:33 32.48 32.49 32.48 32.48 22.6K
15:34 32.49 32.50 32.49 32.50 16.4K
15:35 32.50 32.51 32.50 32.51 23.3K
15:36 32.52 32.52 32.51 32.51 18.8K
15:37 32.51 32.53 32.51 32.53 52.3K
15:38 32.52 32.53 32.49 32.49 22.1K
15:39 32.47 32.48 32.47 32.48 17.9K
15:40 32.48 32.50 32.48 32.50 17.3K
15:41 32.49 32.51 32.49 32.51 25.7K
15:42 32.52 32.52 32.49 32.49 23.3K
15:43 32.50 32.50 32.49 32.49 17.2K
15:44 32.48 32.48 32.48 32.48 14.7K
15:45 32.48 32.48 32.47 32.47 9.8K
15:46 32.48 32.48 32.47 32.47 31.8K
15:47 32.48 32.48 32.48 32.48 14.6K
15:48 32.48 32.48 32.48 32.48 8.3K
15:49 32.48 32.48 32.47 32.47 25.9K
15:50 32.48 32.49 32.48 32.49 19.6K
15:51 32.49 32.49 32.47 32.48 93.0K
15:52 32.52 32.58 32.52 32.58 142.1K
15:53 32.58 32.58 32.56 32.56 98.9K
15:54 32.57 32.58 32.55 32.58 117.9K
15:55 32.57 32.57 32.54 32.54 139.2K
15:56 32.54 32.54 32.53 32.54 124.3K
15:57 32.53 32.57 32.53 32.57 121.7K
15:58 32.57 32.58 32.57 32.57 144.4K
15:59 32.58 32.59 32.58 32.59 127.7K
16:00 32.59 32.77 32.58 32.59 2,469.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし