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 32.95 33.36 32.69 33.06 120.3K
09:32 33.03 33.03 32.99 32.99 29.6K
09:33 33.00 33.01 32.99 32.99 28.0K
09:34 32.99 32.99 32.98 32.99 10.4K
09:35 33.00 33.00 33.00 33.00 18.7K
09:36 32.99 33.02 32.99 33.02 26.6K
09:37 33.00 33.01 32.99 32.99 58.5K
09:38 32.97 32.99 32.96 32.99 37.3K
09:39 32.99 33.00 32.99 33.00 24.1K
09:40 33.02 33.02 32.98 33.01 13.3K
09:41 33.01 33.02 32.99 32.99 8.3K
09:42 32.99 32.99 32.96 32.96 7.7K
09:43 32.97 33.00 32.97 33.00 13.2K
09:44 33.00 33.00 32.98 32.98 7.5K
09:45 32.98 32.99 32.97 32.99 4.6K
09:46 32.99 32.99 32.96 32.97 7.6K
09:47 32.97 32.98 32.97 32.97 14.9K
09:48 32.97 32.99 32.97 32.98 5.6K
09:49 32.98 32.98 32.98 32.98 2.4K
09:50 32.98 32.98 32.97 32.98 1.4K
09:51 32.98 33.00 32.98 32.99 26.0K
09:52 32.99 33.00 32.99 32.99 14.4K
09:53 32.99 32.99 32.98 32.98 4.7K
09:54 32.98 33.00 32.98 33.00 4.2K
09:55 33.00 33.02 33.00 33.02 30.6K
09:56 33.02 33.03 33.01 33.01 16.3K
09:57 33.01 33.01 33.00 33.01 21.8K
09:58 33.02 33.02 32.99 33.00 13.9K
09:59 33.00 33.05 33.00 33.04 12.9K
10:00 33.05 33.07 33.05 33.07 3.1K
10:01 33.06 33.06 33.05 33.05 19.9K
10:02 33.05 33.06 33.05 33.05 13.5K
10:03 33.06 33.06 33.04 33.05 33.7K
10:04 33.06 33.07 33.06 33.07 47.5K
10:05 33.07 33.07 33.06 33.06 14.2K
10:06 33.06 33.07 33.06 33.06 31.2K
10:07 33.07 33.07 33.06 33.07 13.2K
10:08 33.06 33.06 33.05 33.06 5.3K
10:09 33.06 33.06 33.06 33.06 25.9K
10:10 33.06 33.07 33.06 33.07 4.3K
10:11 33.07 33.07 33.06 33.06 8.8K
10:12 33.06 33.09 33.06 33.09 13.6K
10:13 33.09 33.10 33.09 33.09 13.7K
10:14 33.08 33.08 33.07 33.08 7.5K
10:15 33.08 33.08 33.08 33.08 6.9K
10:16 33.08 33.08 33.08 33.08 11.1K
10:17 33.08 33.08 33.08 33.08 19.6K
10:18 33.08 33.08 33.06 33.06 19.9K
10:19 33.06 33.07 33.06 33.07 11.4K
10:20 33.07 33.09 33.07 33.09 9.6K
10:21 33.08 33.09 33.08 33.09 7.3K
10:22 33.09 33.11 33.09 33.11 28.5K
10:23 33.11 33.12 33.11 33.11 12.5K
10:24 33.11 33.12 33.11 33.12 11.0K
10:25 33.11 33.11 33.09 33.09 17.8K
10:26 33.09 33.11 33.09 33.11 7.3K
10:27 33.11 33.11 33.10 33.11 1.8K
10:28 33.10 33.10 33.09 33.10 13.7K
10:29 33.10 33.11 33.10 33.10 6.3K
10:30 33.11 33.12 33.11 33.11 15.4K
10:31 33.10 33.11 33.10 33.11 10.5K
10:32 33.10 33.12 33.10 33.11 12.6K
10:33 33.11 33.13 33.11 33.13 4.5K
10:34 33.13 33.13 33.13 33.13 3.0K
10:35 33.12 33.12 33.11 33.11 17.8K
10:36 33.11 33.12 33.11 33.12 12.2K
10:37 33.12 33.14 33.12 33.13 16.2K
10:38 33.13 33.13 33.12 33.12 6.0K
10:39 33.12 33.12 33.11 33.12 12.4K
10:40 33.12 33.12 33.12 33.12 2.7K
10:41 33.13 33.13 33.12 33.13 2.8K
10:42 33.13 33.13 33.12 33.12 9.6K
10:43 33.11 33.12 33.11 33.12 5.5K
10:44 33.12 33.12 33.10 33.10 11.7K
10:45 33.10 33.12 33.10 33.12 7.9K
10:46 33.12 33.13 33.12 33.13 4.4K
10:47 33.12 33.13 33.12 33.13 11.7K
10:48 33.13 33.13 33.13 33.13 2.5K
10:49 33.13 33.13 33.12 33.13 25.3K
10:50 33.13 33.14 33.13 33.14 11.8K
10:51 33.14 33.16 33.14 33.16 23.7K
10:52 33.16 33.16 33.16 33.16 3.9K
10:53 33.16 33.16 33.16 33.16 5.1K
10:54 33.15 33.17 33.15 33.16 14.6K
10:55 33.16 33.17 33.16 33.17 9.9K
10:56 33.17 33.17 33.16 33.16 8.9K
10:57 33.16 33.16 33.15 33.15 6.1K
10:58 33.15 33.15 33.15 33.15 18.1K
10:59 33.14 33.15 33.14 33.14 11.9K
11:00 33.15 33.16 33.15 33.16 45.9K
11:01 33.16 33.16 33.15 33.16 1.9K
11:02 33.15 33.17 33.15 33.17 13.0K
11:03 33.19 33.21 33.19 33.21 14.9K
11:04 33.21 33.22 33.21 33.21 18.4K
11:05 33.21 33.23 33.21 33.23 10.8K
11:06 33.23 33.23 33.22 33.23 14.6K
11:07 33.23 33.24 33.23 33.23 40.1K
11:08 33.23 33.23 33.22 33.22 25.0K
11:09 33.22 33.22 33.21 33.21 5.1K
11:10 33.21 33.21 33.19 33.19 47.4K
11:11 33.18 33.18 33.18 33.18 3.6K
11:12 33.17 33.17 33.16 33.16 14.8K
11:13 33.16 33.17 33.16 33.17 7.8K
11:14 33.17 33.17 33.17 33.17 13.8K
11:15 33.17 33.17 33.16 33.16 1.8K
11:16 33.16 33.16 33.14 33.14 12.0K
11:17 33.14 33.14 33.14 33.14 14.5K
11:18 33.14 33.14 33.14 33.14 5.0K
11:19 33.13 33.13 33.13 33.13 18.2K
11:20 33.14 33.14 33.13 33.13 18.0K
11:21 33.14 33.16 33.14 33.16 140.4K
11:22 33.15 33.15 33.15 33.15 3.4K
11:23 33.16 33.17 33.16 33.16 13.3K
11:24 33.16 33.16 33.16 33.16 3.6K
11:25 33.18 33.18 33.17 33.17 10.2K
11:26 33.16 33.17 33.16 33.16 3.2K
11:27 33.17 33.17 33.16 33.16 4.5K
11:28 33.16 33.17 33.16 33.16 8.9K
11:29 33.17 33.17 33.16 33.17 6.0K
11:30 33.16 33.17 33.16 33.17 15.4K
11:31 33.18 33.18 33.17 33.18 4.0K
11:32 33.18 33.18 33.18 33.18 13.6K
11:33 33.18 33.18 33.17 33.18 6.1K
11:34 33.18 33.18 33.18 33.18 14.3K
11:35 33.18 33.18 33.16 33.16 5.2K
11:36 33.17 33.17 33.15 33.15 21.0K
11:37 33.14 33.14 33.13 33.14 8.0K
11:38 33.13 33.14 33.13 33.14 3.8K
11:39 33.12 33.14 33.12 33.14 25.2K
11:40 33.14 33.15 33.14 33.15 13.9K
11:41 33.15 33.16 33.15 33.15 10.9K
11:42 33.15 33.16 33.15 33.16 4.0K
11:43 33.16 33.16 33.15 33.15 16.0K
11:44 33.15 33.15 33.14 33.14 2.7K
11:45 33.14 33.16 33.14 33.16 19.4K
11:46 33.16 33.16 33.15 33.15 7.1K
11:47 33.16 33.16 33.15 33.15 9.3K
11:48 33.15 33.16 33.15 33.15 5.5K
11:49 33.15 33.15 33.15 33.15 4.9K
11:50 33.16 33.16 33.16 33.16 13.3K
11:51 33.16 33.16 33.16 33.16 3.7K
11:52 33.16 33.16 33.15 33.15 14.3K
11:53 33.15 33.15 33.14 33.15 7.6K
11:54 33.15 33.15 33.14 33.14 10.9K
11:55 33.15 33.15 33.15 33.15 5.2K
11:56 33.14 33.15 33.14 33.15 30.2K
11:57 33.15 33.16 33.15 33.15 22.9K
11:58 33.15 33.15 33.15 33.15 5.2K
11:59 33.16 33.17 33.15 33.17 23.6K
12:00 33.17 33.18 33.16 33.16 18.2K
12:01 33.17 33.17 33.17 33.17 13.6K
12:02 33.18 33.19 33.18 33.19 12.5K
12:03 33.19 33.20 33.19 33.20 5.0K
12:04 33.20 33.22 33.20 33.22 7.3K
12:05 33.22 33.22 33.21 33.21 7.4K
12:06 33.21 33.21 33.21 33.21 5.4K
12:07 33.21 33.21 33.18 33.19 9.7K
12:08 33.18 33.19 33.18 33.19 2.3K
12:09 33.19 33.20 33.19 33.20 13.8K
12:10 33.21 33.21 33.20 33.20 5.6K
12:11 33.19 33.19 33.16 33.16 23.4K
12:12 33.16 33.16 33.15 33.15 11.9K
12:13 33.15 33.15 33.15 33.15 13.6K
12:14 33.15 33.16 33.15 33.16 3.2K
12:15 33.16 33.16 33.16 33.16 12.7K
12:16 33.16 33.17 33.16 33.17 6.6K
12:17 33.17 33.17 33.16 33.16 6.1K
12:18 33.16 33.17 33.16 33.17 19.7K
12:19 33.17 33.17 33.17 33.17 4.2K
12:20 33.17 33.17 33.16 33.17 10.6K
12:21 33.17 33.17 33.16 33.16 6.4K
12:22 33.16 33.16 33.15 33.15 19.4K
12:23 33.15 33.15 33.15 33.15 9.3K
12:24 33.15 33.15 33.15 33.15 30.6K
12:25 33.15 33.15 33.14 33.15 1.3K
12:26 33.15 33.15 33.14 33.15 12.1K
12:27 33.15 33.15 33.15 33.15 3.0K
12:28 33.15 33.15 33.15 33.15 20.6K
12:29 33.15 33.15 33.15 33.15 11.5K
12:30 33.12 33.12 33.12 33.12 68.2K
12:31 33.12 33.12 33.11 33.11 6.7K
12:32 33.11 33.11 33.10 33.10 27.9K
12:33 33.10 33.11 33.10 33.11 10.5K
12:34 33.11 33.11 33.10 33.10 4.6K
12:35 33.10 33.10 33.09 33.09 22.1K
12:36 33.09 33.09 33.09 33.09 1.3K
12:37 33.09 33.09 33.09 33.09 18.6K
12:38 33.09 33.10 33.09 33.10 6.5K
12:39 33.10 33.10 33.09 33.09 14.6K
12:40 33.10 33.10 33.08 33.09 8.7K
12:41 33.09 33.11 33.09 33.11 23.6K
12:42 33.11 33.11 33.10 33.11 2.3K
12:43 33.11 33.11 33.10 33.10 19.6K
12:44 33.10 33.10 33.10 33.10 4.0K
12:45 33.10 33.10 33.09 33.09 13.0K
12:46 33.09 33.11 33.09 33.11 10.9K
12:47 33.11 33.11 33.11 33.11 3.4K
12:48 33.11 33.11 33.10 33.10 20.0K
12:49 33.10 33.10 33.10 33.10 6.1K
12:50 33.10 33.10 33.10 33.10 14.5K
12:51 33.10 33.10 33.10 33.10 1.7K
12:52 33.10 33.10 33.09 33.10 25.0K
12:53 33.10 33.10 33.10 33.10 2.3K
12:54 33.10 33.10 33.08 33.08 29.5K
12:55 33.09 33.11 33.09 33.10 9.4K
12:56 33.11 33.11 33.10 33.10 20.8K
12:57 33.10 33.11 33.10 33.11 5.4K
12:58 33.11 33.11 33.11 33.11 11.6K
12:59 33.11 33.11 33.11 33.11 6.6K
13:00 33.11 33.11 33.11 33.11 11.4K
13:01 33.11 33.11 33.11 33.11 4.0K
13:02 33.11 33.11 33.11 33.11 2.2K
13:03 33.11 33.11 33.11 33.11 3.5K
13:04 33.11 33.11 33.11 33.11 2.9K
13:05 33.11 33.11 33.11 33.11 2.0K
13:06 33.11 33.11 33.10 33.10 18.4K
13:07 33.10 33.10 33.10 33.10 5.0K
13:08 33.10 33.10 33.09 33.10 3.1K
13:09 33.10 33.10 33.09 33.09 40.1K
13:10 33.10 33.10 33.09 33.09 12.1K
13:11 33.09 33.11 33.09 33.11 32.6K
13:12 33.10 33.10 33.10 33.10 8.3K
13:13 33.10 33.10 33.10 33.10 4.8K
13:14 33.09 33.09 33.09 33.09 47.1K
13:15 33.09 33.09 33.09 33.09 19.7K
13:16 33.09 33.10 33.09 33.10 9.3K
13:17 33.10 33.10 33.09 33.09 29.8K
13:18 33.09 33.09 33.09 33.09 2.8K
13:19 33.09 33.09 33.09 33.09 5.3K
13:20 33.09 33.09 33.08 33.08 67.4K
13:21 33.08 33.08 33.07 33.08 3.2K
13:22 33.08 33.09 33.08 33.09 8.0K
13:23 33.08 33.08 33.08 33.08 22.6K
13:24 33.08 33.08 33.08 33.08 19.5K
13:25 33.07 33.08 33.07 33.08 3.9K
13:26 33.07 33.09 33.07 33.09 27.0K
13:27 33.09 33.09 33.08 33.08 17.6K
13:28 33.09 33.09 33.08 33.08 17.2K
13:29 33.07 33.08 33.07 33.08 3.1K
13:30 33.08 33.08 33.08 33.08 6.6K
13:31 33.08 33.08 33.08 33.08 17.8K
13:32 33.08 33.08 33.07 33.07 5.9K
13:33 33.07 33.08 33.07 33.08 7.1K
13:34 33.08 33.08 33.07 33.07 17.7K
13:35 33.07 33.07 33.06 33.06 4.4K
13:36 33.07 33.08 33.07 33.08 35.5K
13:37 33.07 33.07 33.06 33.06 19.3K
13:38 33.07 33.07 33.07 33.07 14.0K
13:39 33.08 33.08 33.08 33.08 5.5K
13:40 33.08 33.08 33.06 33.07 30.4K
13:41 33.07 33.07 33.07 33.07 4.8K
13:42 33.07 33.08 33.07 33.08 25.0K
13:43 33.08 33.08 33.06 33.06 15.5K
13:44 33.06 33.06 33.06 33.06 1.6K
13:45 33.05 33.05 33.04 33.04 20.8K
13:46 33.04 33.05 33.04 33.05 4.9K
13:47 33.05 33.05 33.05 33.05 10.3K
13:48 33.05 33.05 33.03 33.03 18.6K
13:49 33.03 33.03 33.03 33.03 5.2K
13:50 33.03 33.03 33.02 33.02 19.3K
13:51 33.02 33.03 33.02 33.02 26.1K
13:52 33.02 33.03 33.02 33.03 6.7K
13:53 33.03 33.03 33.02 33.02 9.7K
13:54 33.02 33.02 33.00 33.01 23.5K
13:55 33.01 33.02 33.01 33.02 11.0K
13:56 33.02 33.02 33.02 33.02 1.4K
13:57 33.02 33.02 33.00 33.01 14.8K
13:58 33.01 33.01 33.01 33.01 5.3K
13:59 33.01 33.01 33.00 33.00 14.1K
14:00 33.00 33.01 33.00 33.01 12.4K
14:01 33.01 33.01 33.01 33.01 2.5K
14:02 33.01 33.01 33.00 33.01 27.1K
14:03 33.00 33.00 32.99 32.99 35.1K
14:04 32.99 32.99 32.99 32.99 4.9K
14:05 32.99 32.99 32.96 32.96 18.2K
14:06 32.98 32.98 32.96 32.96 31.6K
14:07 32.96 32.96 32.96 32.96 6.1K
14:08 32.96 32.96 32.93 32.93 35.5K
14:09 32.92 32.94 32.92 32.94 13.2K
14:10 32.94 32.94 32.93 32.94 8.4K
14:11 32.94 32.94 32.93 32.93 19.2K
14:12 32.93 32.94 32.93 32.93 14.6K
14:13 32.93 32.94 32.93 32.94 21.2K
14:14 32.94 32.94 32.93 32.94 9.7K
14:15 32.94 32.95 32.94 32.95 24.1K
14:16 32.95 32.95 32.94 32.95 35.6K
14:17 32.96 32.97 32.96 32.97 16.4K
14:18 32.97 32.97 32.97 32.97 10.8K
14:19 32.97 32.98 32.96 32.98 40.4K
14:20 32.98 32.98 32.97 32.97 18.1K
14:21 32.97 32.99 32.97 32.99 30.6K
14:22 32.99 32.99 32.98 32.99 9.8K
14:23 32.99 32.99 32.99 32.99 6.8K
14:24 32.99 32.99 32.98 32.98 21.6K
14:25 32.98 32.99 32.98 32.99 12.4K
14:26 32.99 32.99 32.99 32.99 15.5K
14:27 32.99 32.99 32.98 32.99 18.4K
14:28 32.99 32.99 32.99 32.99 14.5K
14:29 32.99 32.99 32.99 32.99 19.3K
14:30 32.99 32.99 32.99 32.99 14.1K
14:31 32.99 33.03 32.99 33.02 115.7K
14:32 33.02 33.03 33.02 33.03 32.8K
14:33 33.03 33.03 33.03 33.03 11.9K
14:34 33.03 33.03 33.01 33.01 18.5K
14:35 33.02 33.03 33.02 33.03 11.8K
14:36 33.03 33.03 33.02 33.02 8.4K
14:37 33.02 33.03 33.02 33.03 17.8K
14:38 33.03 33.03 33.03 33.03 6.9K
14:39 33.03 33.08 33.03 33.08 51.9K
14:40 33.08 33.08 33.06 33.06 28.2K
14:41 33.06 33.07 33.06 33.07 27.2K
14:42 33.07 33.07 33.06 33.06 19.2K
14:43 33.07 33.08 33.07 33.08 7.2K
14:44 33.08 33.08 33.08 33.08 9.6K
14:45 33.07 33.07 33.06 33.06 34.1K
14:46 33.05 33.06 33.05 33.06 11.9K
14:47 33.06 33.06 33.05 33.06 33.7K
14:48 33.06 33.06 33.05 33.06 7.9K
14:49 33.07 33.07 33.06 33.06 22.4K
14:50 33.06 33.06 33.06 33.06 17.1K
14:51 33.05 33.06 33.05 33.06 2.8K
14:52 33.06 33.06 33.05 33.05 13.3K
14:53 33.06 33.06 33.05 33.05 23.2K
14:54 33.05 33.05 33.05 33.05 9.1K
14:55 33.05 33.05 33.05 33.05 21.9K
14:56 33.05 33.06 33.05 33.05 17.9K
14:57 33.04 33.04 33.03 33.04 12.8K
14:58 33.04 33.04 33.03 33.03 17.3K
14:59 33.04 33.06 33.04 33.06 25.5K
15:00 33.06 33.06 33.05 33.05 16.4K
15:01 33.06 33.06 33.06 33.06 22.3K
15:02 33.06 33.06 33.05 33.06 46.0K
15:03 33.06 33.06 33.05 33.06 29.2K
15:04 33.06 33.07 33.05 33.07 13.3K
15:05 33.07 33.07 33.06 33.07 11.1K
15:06 33.07 33.07 33.06 33.07 24.8K
15:07 33.06 33.06 33.04 33.04 28.3K
15:08 33.05 33.06 33.05 33.06 32.9K
15:09 33.05 33.06 33.05 33.05 14.2K
15:10 33.05 33.06 33.05 33.06 6.2K
15:11 33.06 33.08 33.06 33.08 26.0K
15:12 33.08 33.08 33.07 33.08 9.1K
15:13 33.09 33.09 33.09 33.09 14.6K
15:14 33.09 33.09 33.09 33.09 16.3K
15:15 33.09 33.09 33.09 33.09 6.6K
15:16 33.08 33.09 33.08 33.09 16.5K
15:17 33.09 33.09 33.09 33.09 4.0K
15:18 33.09 33.09 33.09 33.09 5.1K
15:19 33.09 33.09 33.07 33.08 40.0K
15:20 33.08 33.08 33.08 33.08 8.5K
15:21 33.08 33.08 33.07 33.07 17.6K
15:22 33.07 33.07 33.07 33.07 9.0K
15:23 33.07 33.07 33.06 33.07 7.2K
15:24 33.06 33.08 33.06 33.08 48.8K
15:25 33.08 33.08 33.08 33.08 8.6K
15:26 33.08 33.08 33.07 33.08 13.4K
15:27 33.08 33.09 33.08 33.09 47.5K
15:28 33.09 33.09 33.08 33.08 15.8K
15:29 33.09 33.09 33.09 33.09 34.9K
15:30 33.09 33.10 33.08 33.10 37.0K
15:31 33.10 33.12 33.10 33.12 19.4K
15:32 33.12 33.14 33.12 33.14 32.8K
15:33 33.15 33.16 33.15 33.16 22.8K
15:34 33.16 33.17 33.16 33.17 101.6K
15:35 33.16 33.19 33.16 33.19 28.6K
15:36 33.20 33.20 33.18 33.18 34.7K
15:37 33.19 33.19 33.17 33.18 38.0K
15:38 33.19 33.19 33.18 33.19 20.3K
15:39 33.18 33.19 33.18 33.18 23.1K
15:40 33.17 33.17 33.16 33.16 20.9K
15:41 33.17 33.18 33.17 33.18 25.2K
15:42 33.18 33.18 33.16 33.17 28.0K
15:43 33.16 33.17 33.16 33.16 19.5K
15:44 33.16 33.16 33.16 33.16 21.9K
15:45 33.16 33.16 33.15 33.15 22.0K
15:46 33.17 33.18 33.16 33.17 45.1K
15:47 33.16 33.17 33.16 33.17 15.9K
15:48 33.17 33.18 33.16 33.17 111.0K
15:49 33.18 33.19 33.18 33.19 30.4K
15:50 33.18 33.18 33.16 33.16 23.5K
15:51 33.17 33.17 33.15 33.15 47.2K
15:52 33.14 33.15 33.13 33.13 48.1K
15:53 33.13 33.13 33.12 33.13 48.1K
15:54 33.13 33.13 33.12 33.12 68.8K
15:55 33.13 33.13 33.12 33.12 184.3K
15:56 33.11 33.11 33.06 33.06 130.6K
15:57 33.10 33.13 33.10 33.13 229.9K
15:58 33.13 33.13 33.10 33.11 101.9K
15:59 33.11 33.11 33.11 33.11 153.2K
16:00 33.11 33.12 32.94 33.11 1,819.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし