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 32.75 32.96 32.64 32.94 118.8K
09:32 32.90 33.01 32.90 32.97 36.4K
09:33 33.01 33.04 33.01 33.04 15.4K
09:34 33.04 33.05 33.02 33.05 26.9K
09:35 33.05 33.05 32.99 32.99 15.1K
09:36 32.98 32.98 32.88 32.88 21.8K
09:37 32.90 32.93 32.88 32.93 11.6K
09:38 32.93 32.93 32.92 32.92 12.7K
09:39 32.93 32.95 32.93 32.94 8.9K
09:40 32.95 32.96 32.94 32.94 9.9K
09:41 32.95 33.02 32.95 33.02 15.7K
09:42 33.02 33.02 32.99 33.01 13.0K
09:43 33.02 33.02 32.99 33.00 8.3K
09:44 33.00 33.01 32.99 33.01 15.3K
09:45 33.02 33.02 32.98 32.99 13.2K
09:46 32.99 33.02 32.98 33.02 14.1K
09:47 32.99 32.99 32.96 32.96 11.0K
09:48 32.97 33.02 32.97 33.02 12.4K
09:49 33.02 33.02 33.01 33.01 7.0K
09:50 33.01 33.01 32.99 33.00 11.1K
09:51 33.03 33.05 33.03 33.04 9.0K
09:52 33.06 33.07 33.05 33.05 19.9K
09:53 33.03 33.07 33.03 33.07 11.5K
09:54 33.06 33.07 33.06 33.07 6.6K
09:55 33.07 33.07 33.05 33.06 8.2K
09:56 33.06 33.07 33.05 33.06 9.2K
09:57 33.08 33.09 33.07 33.08 14.6K
09:58 33.09 33.10 33.06 33.06 11.5K
09:59 33.08 33.10 33.08 33.10 9.2K
10:00 33.08 33.08 33.07 33.08 7.5K
10:01 33.09 33.09 33.08 33.08 9.5K
10:02 33.07 33.07 33.04 33.04 30.8K
10:03 33.02 33.03 33.01 33.02 30.9K
10:04 33.01 33.01 33.00 33.00 9.6K
10:05 33.00 33.00 32.97 32.99 78.4K
10:06 32.98 33.00 32.98 32.99 47.4K
10:07 32.99 32.99 32.98 32.98 17.5K
10:08 32.98 32.98 32.97 32.97 7.5K
10:09 32.96 32.97 32.96 32.97 8.7K
10:10 32.98 32.98 32.97 32.98 29.2K
10:11 32.97 32.99 32.97 32.99 24.7K
10:12 32.99 33.01 32.99 33.00 10.8K
10:13 33.00 33.02 33.00 33.02 36.7K
10:14 33.00 33.01 32.99 32.99 15.4K
10:15 32.99 33.00 32.99 33.00 5.6K
10:16 33.00 33.00 32.98 32.99 14.2K
10:17 32.99 32.99 32.95 32.95 39.3K
10:18 32.95 32.96 32.95 32.95 16.5K
10:19 32.96 32.97 32.96 32.96 20.9K
10:20 32.96 32.96 32.95 32.95 5.6K
10:21 32.93 32.94 32.93 32.94 8.8K
10:22 32.94 32.96 32.94 32.96 27.7K
10:23 32.96 32.96 32.96 32.96 2.7K
10:24 32.97 32.97 32.96 32.97 19.4K
10:25 32.97 32.98 32.97 32.97 10.7K
10:26 32.96 32.97 32.96 32.97 11.0K
10:27 32.99 33.00 32.99 32.99 8.3K
10:28 32.99 32.99 32.98 32.98 10.1K
10:29 32.97 32.97 32.95 32.95 19.3K
10:30 32.96 32.96 32.95 32.96 5.0K
10:31 32.96 32.97 32.96 32.96 12.2K
10:32 32.96 32.98 32.96 32.96 19.1K
10:33 32.95 32.96 32.95 32.96 23.3K
10:34 32.97 32.97 32.96 32.97 8.2K
10:35 32.96 32.97 32.94 32.94 14.5K
10:36 32.94 32.95 32.94 32.95 7.2K
10:37 32.95 32.95 32.95 32.95 4.6K
10:38 32.95 32.95 32.93 32.93 24.9K
10:39 32.93 32.94 32.93 32.94 23.5K
10:40 32.94 32.94 32.90 32.92 42.8K
10:41 32.93 32.93 32.93 32.93 5.3K
10:42 32.92 32.92 32.91 32.92 15.6K
10:43 32.92 32.92 32.91 32.92 16.5K
10:44 32.92 32.92 32.92 32.92 13.1K
10:45 32.92 32.92 32.91 32.92 4.3K
10:46 32.93 32.96 32.93 32.96 28.6K
10:47 32.96 32.96 32.96 32.96 11.7K
10:48 32.96 32.96 32.95 32.95 6.2K
10:49 32.95 32.95 32.94 32.94 15.9K
10:50 32.94 32.94 32.91 32.91 46.5K
10:51 32.92 32.94 32.92 32.94 17.7K
10:52 32.94 32.95 32.94 32.95 6.4K
10:53 32.95 32.95 32.94 32.94 11.1K
10:54 32.94 32.94 32.93 32.93 22.3K
10:55 32.93 32.95 32.93 32.94 22.2K
10:56 32.94 32.95 32.92 32.93 46.7K
10:57 32.92 32.92 32.91 32.91 9.6K
10:58 32.92 32.92 32.92 32.92 5.6K
10:59 32.91 32.91 32.90 32.91 6.9K
11:00 32.90 32.90 32.89 32.90 13.2K
11:01 32.91 32.92 32.91 32.92 9.7K
11:02 32.92 32.92 32.91 32.92 2.1K
11:03 32.92 32.92 32.92 32.92 6.2K
11:04 32.92 32.92 32.91 32.92 11.6K
11:05 32.91 32.91 32.91 32.91 10.2K
11:06 32.92 32.92 32.92 32.92 435.2K
11:07 32.90 32.91 32.90 32.91 48.9K
11:08 32.92 32.94 32.92 32.94 5.2K
11:09 32.95 32.99 32.95 32.99 7.9K
11:10 33.00 33.00 32.99 32.99 16.4K
11:11 32.99 33.00 32.99 33.00 4.0K
11:12 32.99 32.99 32.98 32.98 16.1K
11:13 32.98 32.98 32.95 32.95 10.3K
11:14 32.96 32.97 32.95 32.96 13.5K
11:15 32.95 32.96 32.95 32.96 7.0K
11:16 32.96 32.96 32.96 32.96 1.7K
11:17 32.95 32.96 32.95 32.96 22.1K
11:18 32.95 32.95 32.94 32.94 20.2K
11:19 32.94 32.96 32.94 32.96 7.4K
11:20 32.96 32.97 32.96 32.97 7.9K
11:21 32.97 32.97 32.97 32.97 3.5K
11:22 32.97 32.99 32.97 32.99 12.8K
11:23 32.99 33.01 32.99 33.01 9.0K
11:24 33.01 33.01 33.00 33.01 3.4K
11:25 33.01 33.01 33.01 33.01 2.2K
11:26 33.01 33.02 33.01 33.01 16.7K
11:27 33.01 33.02 33.01 33.02 4.7K
11:28 33.02 33.02 33.02 33.02 7.2K
11:29 33.02 33.02 33.01 33.02 4.1K
11:30 33.02 33.02 33.01 33.02 3.0K
11:31 33.02 33.02 33.01 33.01 27.3K
11:32 33.01 33.01 33.00 33.00 10.5K
11:33 33.00 33.00 32.99 32.99 3.7K
11:34 33.00 33.00 32.99 33.00 13.6K
11:35 32.99 33.00 32.99 32.99 9.9K
11:36 32.98 32.99 32.98 32.98 4.0K
11:37 32.98 32.99 32.98 32.99 5.2K
11:38 32.98 32.98 32.97 32.98 14.6K
11:39 32.97 32.98 32.97 32.97 6.4K
11:40 32.97 32.98 32.97 32.98 28.3K
11:41 32.98 32.98 32.97 32.98 3.0K
11:42 32.97 32.98 32.97 32.98 4.6K
11:43 32.98 32.98 32.98 32.98 10.9K
11:44 32.98 32.98 32.97 32.97 6.4K
11:45 32.97 32.98 32.97 32.98 3.6K
11:46 32.98 32.99 32.97 32.99 11.2K
11:47 32.99 32.99 32.99 32.99 5.4K
11:48 32.99 32.99 32.99 32.99 9.8K
11:49 32.98 32.98 32.97 32.98 20.2K
11:50 32.98 33.01 32.98 33.01 22.5K
11:51 33.01 33.02 33.01 33.01 8.6K
11:52 33.02 33.02 33.01 33.01 9.9K
11:53 33.02 33.02 33.02 33.02 4.0K
11:54 33.02 33.02 33.02 33.02 19.2K
11:55 33.02 33.03 33.02 33.03 16.5K
11:56 33.03 33.03 33.03 33.03 4.4K
11:57 33.03 33.03 33.03 33.03 7.0K
11:58 33.03 33.07 33.03 33.07 14.6K
11:59 33.06 33.06 33.02 33.03 58.9K
12:00 33.03 33.03 33.02 33.02 3.8K
12:01 33.02 33.03 33.02 33.02 21.8K
12:02 33.02 33.03 33.02 33.03 8.5K
12:03 33.03 33.03 33.02 33.02 5.7K
12:04 33.02 33.02 33.02 33.02 3.2K
12:05 33.02 33.02 33.01 33.02 2.3K
12:06 33.02 33.02 33.00 33.00 17.6K
12:07 33.00 33.00 32.99 32.99 20.7K
12:08 32.99 33.01 32.99 33.01 9.9K
12:09 33.01 33.01 33.00 33.00 10.4K
12:10 33.00 33.01 33.00 33.00 17.0K
12:11 33.00 33.00 32.99 33.00 20.1K
12:12 32.99 33.00 32.99 33.00 20.2K
12:13 32.99 33.00 32.99 33.00 22.1K
12:14 33.00 33.00 33.00 33.00 2.3K
12:15 33.00 33.02 33.00 33.00 20.8K
12:16 33.01 33.01 33.00 33.00 16.0K
12:17 33.00 33.00 32.99 32.99 4.8K
12:18 32.99 33.01 32.99 33.00 6.4K
12:19 33.00 33.00 33.00 33.00 13.4K
12:20 33.00 33.00 32.99 32.99 16.3K
12:21 32.99 33.00 32.99 33.00 4.5K
12:22 32.99 33.00 32.99 33.00 15.4K
12:23 33.00 33.00 33.00 33.00 4.1K
12:24 33.00 33.00 32.99 32.99 16.2K
12:25 33.00 33.00 32.99 32.99 4.5K
12:26 33.00 33.00 32.99 32.99 6.5K
12:27 32.99 32.99 32.97 32.97 16.4K
12:28 32.97 32.97 32.96 32.96 4.8K
12:29 32.97 32.97 32.96 32.97 4.1K
12:30 32.97 32.97 32.96 32.96 14.9K
12:31 32.95 32.96 32.95 32.95 11.0K
12:32 32.96 32.96 32.96 32.96 18.4K
12:33 32.96 32.96 32.96 32.96 23.4K
12:34 32.95 32.95 32.94 32.94 61.8K
12:35 32.94 32.94 32.94 32.94 4.0K
12:36 32.94 32.95 32.94 32.95 21.6K
12:37 32.96 32.97 32.96 32.96 21.4K
12:38 32.96 32.97 32.96 32.97 7.7K
12:39 32.97 32.97 32.96 32.96 14.9K
12:40 32.96 32.96 32.95 32.96 3.4K
12:41 32.96 32.97 32.96 32.97 12.5K
12:42 32.97 32.97 32.96 32.97 16.3K
12:43 32.97 32.97 32.96 32.96 2.6K
12:44 32.96 32.97 32.96 32.96 5.8K
12:45 32.96 32.97 32.96 32.97 43.2K
12:46 32.97 32.98 32.97 32.98 13.1K
12:47 32.99 33.00 32.99 33.00 30.6K
12:48 33.00 33.00 32.99 32.99 17.7K
12:49 32.99 32.99 32.99 32.99 1.6K
12:50 32.99 32.99 32.98 32.98 19.9K
12:51 32.98 32.98 32.98 32.98 5.0K
12:52 32.98 32.99 32.98 32.99 7.0K
12:53 33.00 33.00 33.00 33.00 30.4K
12:54 33.00 33.04 33.00 33.03 56.7K
12:55 33.03 33.05 33.03 33.03 28.4K
12:56 33.02 33.02 33.00 33.00 30.9K
12:57 33.00 33.00 32.99 32.99 24.7K
12:58 32.98 32.99 32.98 32.99 12.3K
12:59 32.98 32.99 32.97 32.97 14.5K
13:00 32.98 33.00 32.98 33.00 14.8K
13:01 33.00 33.02 33.00 33.02 4.0K
13:02 33.02 33.02 33.00 33.00 18.8K
13:03 33.00 33.01 33.00 33.01 1.9K
13:04 33.01 33.02 33.01 33.02 7.6K
13:05 33.02 33.03 33.02 33.02 21.0K
13:06 33.01 33.01 33.01 33.01 4.4K
13:07 33.01 33.01 33.01 33.01 4.1K
13:08 33.01 33.01 33.00 33.00 17.5K
13:09 33.00 33.00 32.99 33.00 1.8K
13:10 33.00 33.00 32.99 32.99 14.4K
13:11 33.01 33.03 33.01 33.03 37.6K
13:12 33.04 33.06 33.04 33.05 10.8K
13:13 33.06 33.06 33.05 33.05 15.2K
13:14 33.06 33.06 33.05 33.05 10.1K
13:15 33.05 33.05 33.04 33.04 1.3K
13:16 33.05 33.06 33.05 33.05 19.1K
13:17 33.06 33.07 33.05 33.07 16.0K
13:18 33.07 33.07 33.05 33.05 23.3K
13:19 33.05 33.05 33.04 33.05 3.7K
13:20 33.04 33.05 33.04 33.04 3.1K
13:21 33.05 33.05 33.04 33.04 13.6K
13:22 33.04 33.05 33.04 33.05 4.1K
13:23 33.05 33.05 33.04 33.04 3.2K
13:24 33.05 33.06 33.04 33.06 25.9K
13:25 33.06 33.06 33.06 33.06 1.4K
13:26 33.06 33.11 33.06 33.11 55.1K
13:27 33.11 33.11 33.10 33.10 3.5K
13:28 33.10 33.10 33.08 33.08 33.0K
13:29 33.07 33.09 33.07 33.09 5.4K
13:30 33.09 33.09 33.08 33.08 6.2K
13:31 33.08 33.08 33.06 33.06 20.8K
13:32 33.07 33.08 33.06 33.06 8.8K
13:33 33.07 33.07 33.07 33.07 2.5K
13:34 33.07 33.07 33.06 33.07 17.7K
13:35 33.07 33.07 33.06 33.07 3.3K
13:36 33.07 33.07 33.07 33.07 3.4K
13:37 33.06 33.07 33.06 33.07 18.0K
13:38 33.07 33.07 33.06 33.07 14.5K
13:39 33.07 33.07 33.07 33.07 12.4K
13:40 33.07 33.07 33.06 33.06 16.1K
13:41 33.06 33.06 33.05 33.05 1.7K
13:42 33.05 33.07 33.05 33.07 32.1K
13:43 33.07 33.07 33.07 33.07 3.4K
13:44 33.06 33.07 33.06 33.06 3.4K
13:45 33.06 33.07 33.06 33.06 18.5K
13:46 33.07 33.07 33.06 33.07 3.8K
13:47 33.06 33.07 33.06 33.07 2.3K
13:48 33.07 33.09 33.07 33.09 42.3K
13:49 33.09 33.09 33.08 33.09 9.6K
13:50 33.09 33.10 33.09 33.09 31.4K
13:51 33.09 33.10 33.08 33.09 8.3K
13:52 33.11 33.11 33.11 33.11 15.9K
13:53 33.11 33.11 33.10 33.10 21.0K
13:54 33.10 33.11 33.10 33.10 14.4K
13:55 33.11 33.11 33.09 33.09 9.6K
13:56 33.08 33.09 33.08 33.08 17.0K
13:57 33.08 33.08 33.07 33.08 4.1K
13:58 33.08 33.08 33.07 33.08 4.5K
13:59 33.08 33.08 33.05 33.05 16.8K
14:00 33.06 33.07 33.06 33.07 6.6K
14:01 33.06 33.06 33.05 33.05 8.4K
14:02 33.04 33.04 33.03 33.04 27.6K
14:03 33.04 33.04 33.02 33.03 20.7K
14:04 33.02 33.03 33.02 33.03 25.1K
14:05 33.03 33.03 33.03 33.03 2.8K
14:06 33.03 33.03 33.02 33.03 5.5K
14:07 33.02 33.03 33.02 33.02 28.7K
14:08 33.02 33.02 33.01 33.02 3.2K
14:09 33.01 33.02 33.01 33.02 3.5K
14:10 33.01 33.02 33.01 33.01 22.5K
14:11 33.02 33.02 33.01 33.01 2.0K
14:12 33.02 33.02 33.01 33.02 3.5K
14:13 33.02 33.02 33.00 33.00 26.0K
14:14 33.00 33.01 33.00 33.01 6.0K
14:15 33.00 33.02 33.00 33.01 18.6K
14:16 33.01 33.01 33.00 33.00 18.4K
14:17 33.00 33.00 33.00 33.00 1.2K
14:18 33.00 33.00 32.99 32.99 18.5K
14:19 32.99 33.00 32.99 33.00 0.9K
14:20 32.99 33.00 32.99 32.99 5.5K
14:21 33.00 33.01 33.00 33.01 44.5K
14:22 33.01 33.01 33.01 33.01 3.0K
14:23 33.01 33.02 33.01 33.02 8.0K
14:24 33.02 33.02 33.00 33.00 20.5K
14:25 33.00 33.00 33.00 33.00 4.2K
14:26 33.00 33.00 33.00 33.00 20.0K
14:27 33.01 33.01 33.00 33.00 31.7K
14:28 33.00 33.01 33.00 33.01 18.5K
14:29 33.01 33.01 33.00 33.00 20.3K
14:30 33.01 33.01 33.01 33.01 6.1K
14:31 33.01 33.01 33.01 33.01 3.6K
14:32 33.01 33.01 33.00 33.00 19.6K
14:33 33.00 33.01 33.00 33.00 9.1K
14:34 33.01 33.01 33.00 33.00 13.1K
14:35 33.00 33.01 33.00 33.01 19.2K
14:36 33.01 33.01 33.01 33.01 5.8K
14:37 33.02 33.02 33.01 33.01 27.3K
14:38 33.01 33.01 33.01 33.01 1.9K
14:39 33.01 33.02 33.01 33.02 3.8K
14:40 33.02 33.02 33.00 33.00 25.3K
14:41 33.00 33.02 33.00 33.02 4.8K
14:42 33.01 33.02 33.01 33.01 10.7K
14:43 33.02 33.02 33.01 33.01 27.5K
14:44 33.01 33.01 33.01 33.01 1.7K
14:45 33.01 33.01 33.00 33.00 5.9K
14:46 33.01 33.01 33.01 33.01 25.4K
14:47 33.01 33.01 33.00 33.01 5.2K
14:48 33.01 33.01 32.99 32.99 32.6K
14:49 32.98 32.98 32.96 32.97 143.0K
14:50 32.97 32.98 32.97 32.97 29.1K
14:51 32.97 32.98 32.97 32.98 7.4K
14:52 32.97 32.98 32.97 32.98 15.8K
14:53 32.97 32.98 32.97 32.98 11.1K
14:54 32.98 32.99 32.98 32.99 30.3K
14:55 32.99 32.99 32.99 32.99 4.1K
14:56 32.99 33.00 32.99 33.00 24.1K
14:57 33.00 33.02 33.00 33.02 26.9K
14:58 33.02 33.02 33.02 33.02 12.7K
14:59 33.01 33.01 33.01 33.01 16.8K
15:00 33.01 33.01 33.01 33.01 12.3K
15:01 33.01 33.02 33.01 33.02 33.0K
15:02 33.02 33.02 33.02 33.02 5.2K
15:03 33.02 33.02 33.01 33.01 30.6K
15:04 33.02 33.02 33.02 33.02 11.3K
15:05 33.02 33.02 33.00 33.00 30.3K
15:06 33.01 33.01 33.01 33.01 25.3K
15:07 33.01 33.01 33.00 33.01 21.9K
15:08 33.01 33.02 33.01 33.02 40.6K
15:09 33.02 33.02 33.02 33.02 10.5K
15:10 33.02 33.03 33.02 33.03 40.0K
15:11 33.03 33.03 33.03 33.03 6.7K
15:12 33.03 33.04 33.03 33.04 42.0K
15:13 33.04 33.06 33.04 33.05 49.7K
15:14 33.05 33.05 33.05 33.05 15.0K
15:15 33.05 33.05 33.04 33.04 3.9K
15:16 33.06 33.06 33.06 33.06 15.1K
15:17 33.05 33.06 33.05 33.06 17.5K
15:18 33.07 33.07 33.07 33.07 11.5K
15:19 33.07 33.07 33.07 33.07 26.1K
15:20 33.07 33.07 33.07 33.07 8.5K
15:21 33.06 33.07 33.06 33.07 49.0K
15:22 33.07 33.07 33.07 33.07 17.1K
15:23 33.07 33.09 33.07 33.08 44.5K
15:24 33.08 33.08 33.08 33.08 11.5K
15:25 33.08 33.08 33.08 33.08 11.2K
15:26 33.08 33.09 33.08 33.09 82.4K
15:27 33.07 33.07 33.05 33.05 53.9K
15:28 33.06 33.07 33.06 33.07 37.1K
15:29 33.07 33.07 33.06 33.06 14.4K
15:30 33.06 33.06 33.05 33.06 17.5K
15:31 33.05 33.06 33.05 33.06 10.7K
15:32 33.06 33.07 33.06 33.07 28.5K
15:33 33.07 33.07 33.06 33.06 29.7K
15:34 33.07 33.07 33.07 33.07 16.8K
15:35 33.07 33.07 33.02 33.02 44.4K
15:36 33.02 33.04 33.02 33.04 37.5K
15:37 33.03 33.03 33.02 33.02 17.5K
15:38 33.02 33.02 33.01 33.01 36.3K
15:39 33.02 33.02 33.01 33.02 24.8K
15:40 33.02 33.03 33.02 33.03 13.0K
15:41 33.03 33.04 33.03 33.04 28.2K
15:42 33.04 33.04 33.03 33.04 6.9K
15:43 33.04 33.05 33.03 33.04 47.7K
15:44 33.04 33.04 33.03 33.04 8.0K
15:45 33.03 33.05 33.03 33.05 27.9K
15:46 33.05 33.05 33.04 33.04 9.2K
15:47 33.05 33.05 33.05 33.05 14.8K
15:48 33.04 33.05 33.03 33.04 51.6K
15:49 33.06 33.07 33.06 33.07 28.3K
15:50 33.07 33.07 33.07 33.07 37.8K
15:51 33.07 33.10 33.07 33.08 98.8K
15:52 33.08 33.08 33.04 33.04 31.8K
15:53 33.05 33.05 33.04 33.05 42.0K
15:54 33.05 33.06 33.04 33.04 73.6K
15:55 33.03 33.08 33.03 33.07 114.5K
15:56 33.07 33.08 33.05 33.08 148.2K
15:57 33.06 33.06 33.06 33.06 117.7K
15:58 33.06 33.08 33.06 33.08 169.1K
15:59 33.07 33.07 33.06 33.06 151.6K
16:00 33.07 33.10 33.07 33.08 2,287.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし