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 32.63 33.11 32.62 32.75 194.1K
09:32 32.78 32.79 32.75 32.79 16.3K
09:33 32.78 32.80 32.77 32.80 21.3K
09:34 32.80 32.80 32.79 32.79 8.8K
09:35 32.79 32.79 32.75 32.77 20.2K
09:36 32.77 32.77 32.75 32.77 22.0K
09:37 32.78 32.78 32.76 32.76 10.0K
09:38 32.76 32.77 32.76 32.76 36.1K
09:39 32.75 32.75 32.73 32.73 28.4K
09:40 32.71 32.72 32.70 32.72 4.9K
09:41 32.73 32.75 32.73 32.74 12.2K
09:42 32.75 32.75 32.73 32.73 7.8K
09:43 32.72 32.75 32.72 32.74 6.2K
09:44 32.75 32.76 32.74 32.76 7.6K
09:45 32.76 32.76 32.75 32.75 8.7K
09:46 32.73 32.73 32.71 32.72 15.9K
09:47 32.72 32.75 32.71 32.75 29.4K
09:48 32.77 32.78 32.76 32.78 14.8K
09:49 32.78 32.78 32.78 32.78 5.3K
09:50 32.75 32.76 32.75 32.76 16.4K
09:51 32.76 32.77 32.76 32.77 15.3K
09:52 32.77 32.78 32.77 32.78 16.2K
09:53 32.79 32.81 32.79 32.81 13.3K
09:54 32.82 32.84 32.82 32.84 7.6K
09:55 32.85 32.85 32.83 32.83 20.5K
09:56 32.84 32.84 32.83 32.84 9.1K
09:57 32.84 32.84 32.83 32.84 2.5K
09:58 32.84 32.85 32.84 32.85 7.9K
09:59 32.85 32.86 32.85 32.86 5.0K
10:00 32.85 32.85 32.84 32.84 18.7K
10:01 32.83 32.83 32.81 32.81 20.1K
10:02 32.81 32.81 32.77 32.78 15.7K
10:03 32.78 32.78 32.77 32.78 10.7K
10:04 32.77 32.77 32.75 32.75 18.8K
10:05 32.77 32.77 32.73 32.73 21.2K
10:06 32.73 32.75 32.72 32.72 32.5K
10:07 32.72 32.72 32.69 32.72 52.7K
10:08 32.71 32.72 32.71 32.72 28.8K
10:09 32.72 32.75 32.72 32.74 32.9K
10:10 32.74 32.75 32.74 32.75 2.9K
10:11 32.75 32.75 32.71 32.71 9.3K
10:12 32.72 32.74 32.72 32.74 5.9K
10:13 32.73 32.75 32.73 32.74 14.0K
10:14 32.76 32.77 32.75 32.75 18.0K
10:15 32.76 32.77 32.76 32.77 2.7K
10:16 32.77 32.77 32.76 32.77 4.1K
10:17 32.76 32.79 32.76 32.79 10.8K
10:18 32.79 32.82 32.79 32.81 25.9K
10:19 32.81 32.81 32.81 32.81 12.7K
10:20 32.81 32.84 32.81 32.84 9.0K
10:21 32.85 32.86 32.83 32.83 35.0K
10:22 32.84 32.85 32.84 32.85 4.2K
10:23 32.85 32.85 32.83 32.83 13.4K
10:24 32.83 32.83 32.80 32.80 19.2K
10:25 32.81 32.84 32.81 32.82 16.3K
10:26 32.82 32.83 32.82 32.83 5.9K
10:27 32.82 32.83 32.82 32.83 6.2K
10:28 32.83 32.83 32.82 32.82 11.2K
10:29 32.80 32.82 32.80 32.82 18.6K
10:30 32.82 32.82 32.82 32.82 12.8K
10:31 32.82 32.82 32.81 32.81 50.7K
10:32 32.82 32.83 32.81 32.82 15.0K
10:33 32.82 32.82 32.80 32.80 11.4K
10:34 32.80 32.81 32.80 32.80 8.7K
10:35 32.80 32.83 32.80 32.83 12.4K
10:36 32.83 32.83 32.82 32.82 9.0K
10:37 32.82 32.82 32.82 32.82 21.7K
10:38 32.82 32.85 32.82 32.84 5.3K
10:39 32.85 32.86 32.84 32.86 43.3K
10:40 32.86 32.86 32.84 32.86 14.5K
10:41 32.86 32.86 32.84 32.84 16.0K
10:42 32.84 32.85 32.82 32.82 20.1K
10:43 32.83 32.84 32.83 32.84 7.2K
10:44 32.81 32.81 32.80 32.81 21.8K
10:45 32.81 32.81 32.81 32.81 40.3K
10:46 32.81 32.81 32.79 32.79 9.7K
10:47 32.79 32.79 32.78 32.79 11.8K
10:48 32.80 32.81 32.79 32.81 9.3K
10:49 32.82 32.82 32.81 32.81 7.4K
10:50 32.80 32.81 32.80 32.81 10.6K
10:51 32.80 32.81 32.79 32.80 8.0K
10:52 32.79 32.82 32.79 32.81 7.8K
10:53 32.81 32.81 32.80 32.81 4.5K
10:54 32.81 32.81 32.78 32.80 6.5K
10:55 32.80 32.80 32.79 32.79 3.2K
10:56 32.80 32.81 32.79 32.80 9.5K
10:57 32.80 32.81 32.80 32.80 8.7K
10:58 32.81 32.81 32.80 32.80 3.7K
10:59 32.80 32.81 32.80 32.81 5.3K
11:00 32.81 32.83 32.81 32.83 14.7K
11:01 32.82 32.82 32.79 32.79 21.6K
11:02 32.79 32.79 32.78 32.79 4.8K
11:03 32.80 32.80 32.79 32.79 3.8K
11:04 32.80 32.80 32.77 32.77 10.3K
11:05 32.77 32.78 32.77 32.78 10.2K
11:06 32.77 32.78 32.77 32.78 4.6K
11:07 32.77 32.77 32.77 32.77 4.7K
11:08 32.77 32.77 32.76 32.77 18.6K
11:09 32.76 32.77 32.76 32.77 0.8K
11:10 32.76 32.77 32.75 32.75 11.3K
11:11 32.75 32.76 32.74 32.76 12.0K
11:12 32.76 32.77 32.75 32.75 8.1K
11:13 32.74 32.75 32.73 32.74 22.5K
11:14 32.74 32.75 32.74 32.75 2.5K
11:15 32.75 32.77 32.75 32.77 13.2K
11:16 32.77 32.78 32.76 32.76 15.4K
11:17 32.76 32.76 32.75 32.75 7.1K
11:18 32.76 32.76 32.75 32.76 26.0K
11:19 32.76 32.77 32.76 32.77 6.1K
11:20 32.77 32.77 32.77 32.77 3.1K
11:21 32.77 32.79 32.77 32.79 17.4K
11:22 32.79 32.79 32.76 32.76 9.1K
11:23 32.77 32.77 32.75 32.75 32.9K
11:24 32.75 32.76 32.75 32.76 8.5K
11:25 32.76 32.77 32.76 32.77 2.1K
11:26 32.77 32.77 32.75 32.75 12.5K
11:27 32.75 32.76 32.75 32.76 3.1K
11:28 32.76 32.76 32.75 32.76 2.9K
11:29 32.76 32.77 32.76 32.77 7.2K
11:30 32.76 32.78 32.76 32.78 8.0K
11:31 32.77 32.78 32.77 32.77 9.2K
11:32 32.78 32.79 32.78 32.79 7.1K
11:33 32.79 32.80 32.79 32.80 7.4K
11:34 32.80 32.81 32.80 32.81 6.8K
11:35 32.81 32.82 32.81 32.82 31.0K
11:36 32.82 32.83 32.82 32.82 5.5K
11:37 32.83 32.83 32.80 32.80 21.0K
11:38 32.81 32.81 32.81 32.81 2.2K
11:39 32.81 32.85 32.81 32.85 26.7K
11:40 32.86 32.86 32.85 32.86 14.2K
11:41 32.86 32.86 32.83 32.84 19.5K
11:42 32.83 32.83 32.83 32.83 2.4K
11:43 32.84 32.85 32.84 32.85 6.7K
11:44 32.85 32.86 32.85 32.86 2.2K
11:45 32.86 32.87 32.86 32.87 5.0K
11:46 32.86 32.86 32.86 32.86 14.7K
11:47 32.86 32.87 32.86 32.87 4.0K
11:48 32.86 32.88 32.86 32.88 8.8K
11:49 32.88 32.89 32.88 32.89 6.6K
11:50 32.89 32.89 32.89 32.89 5.7K
11:51 32.89 32.92 32.89 32.91 11.0K
11:52 32.91 32.91 32.91 32.91 13.9K
11:53 32.91 32.92 32.91 32.92 3.8K
11:54 32.92 32.92 32.89 32.89 24.3K
11:55 32.90 32.91 32.90 32.91 6.5K
11:56 32.91 32.92 32.91 32.91 12.0K
11:57 32.91 32.92 32.90 32.92 4.3K
11:58 32.92 32.92 32.91 32.91 3.8K
11:59 32.91 32.91 32.90 32.90 29.8K
12:00 32.90 32.90 32.90 32.90 3.1K
12:01 32.88 32.90 32.88 32.90 19.1K
12:02 32.90 32.90 32.90 32.90 15.6K
12:03 32.90 32.90 32.88 32.89 19.2K
12:04 32.89 32.89 32.89 32.89 3.1K
12:05 32.88 32.90 32.88 32.90 34.9K
12:06 32.89 32.89 32.89 32.89 8.2K
12:07 32.89 32.90 32.89 32.89 7.3K
12:08 32.89 32.90 32.89 32.89 11.3K
12:09 32.89 32.89 32.89 32.89 7.9K
12:10 32.89 32.90 32.89 32.89 5.4K
12:11 32.90 32.90 32.90 32.90 2.9K
12:12 32.90 32.90 32.89 32.89 4.5K
12:13 32.89 32.90 32.89 32.90 1.4K
12:14 32.90 32.96 32.90 32.96 37.7K
12:15 32.97 32.98 32.97 32.97 30.8K
12:16 32.97 32.99 32.97 32.99 8.7K
12:17 32.97 32.97 32.96 32.96 12.9K
12:18 32.95 32.95 32.94 32.94 13.1K
12:19 32.94 32.94 32.94 32.94 10.2K
12:20 32.94 32.94 32.94 32.94 1.1K
12:21 32.94 32.94 32.93 32.94 7.8K
12:22 32.94 32.94 32.93 32.93 3.6K
12:23 32.94 32.96 32.94 32.95 12.2K
12:24 32.95 32.95 32.95 32.95 2.0K
12:25 32.95 32.96 32.95 32.96 22.1K
12:26 32.96 32.96 32.95 32.95 2.3K
12:27 32.96 32.96 32.95 32.95 6.1K
12:28 32.95 32.95 32.95 32.95 10.1K
12:29 32.95 32.95 32.95 32.95 1.2K
12:30 32.95 32.95 32.94 32.95 59.0K
12:31 32.93 32.94 32.93 32.94 20.4K
12:32 32.94 32.94 32.93 32.94 20.1K
12:33 32.94 32.94 32.93 32.93 7.4K
12:34 32.93 32.94 32.93 32.94 7.0K
12:35 32.94 32.95 32.94 32.95 5.0K
12:36 32.95 32.96 32.95 32.96 5.5K
12:37 32.97 32.97 32.96 32.96 11.5K
12:38 32.96 32.96 32.96 32.96 0.9K
12:39 32.95 32.95 32.95 32.95 6.0K
12:40 32.95 32.95 32.95 32.95 1.9K
12:41 32.95 32.95 32.95 32.95 12.7K
12:42 32.95 32.96 32.95 32.96 6.0K
12:43 32.96 32.96 32.96 32.96 1.6K
12:44 32.96 32.96 32.96 32.96 2.0K
12:45 32.96 32.96 32.96 32.96 2.3K
12:46 32.97 33.00 32.97 33.00 9.3K
12:47 33.00 33.01 33.00 33.01 8.8K
12:48 33.01 33.02 33.01 33.02 7.3K
12:49 33.02 33.03 33.01 33.01 14.3K
12:50 33.02 33.02 33.02 33.02 5.1K
12:51 33.00 33.00 33.00 33.00 87.0K
12:52 33.00 33.00 32.99 32.99 2.1K
12:53 32.99 33.00 32.99 33.00 1.6K
12:54 33.00 33.00 33.00 33.00 38.5K
12:55 33.00 33.01 33.00 33.00 18.5K
12:56 33.00 33.00 33.00 33.00 5.1K
12:57 33.00 33.02 33.00 33.02 34.1K
12:58 33.02 33.02 33.02 33.02 3.6K
12:59 33.02 33.05 33.02 33.05 15.0K
13:00 33.04 33.04 33.04 33.04 4.8K
13:01 33.04 33.04 33.04 33.04 3.5K
13:02 33.05 33.05 33.05 33.05 2.2K
13:03 33.05 33.05 33.03 33.03 17.9K
13:04 33.02 33.02 33.01 33.01 3.9K
13:05 33.01 33.01 33.01 33.01 3.2K
13:06 33.01 33.02 33.01 33.02 5.6K
13:07 33.02 33.02 33.02 33.02 1.4K
13:08 33.02 33.03 33.02 33.02 9.7K
13:09 33.01 33.03 33.01 33.03 11.1K
13:10 33.03 33.05 33.03 33.04 7.1K
13:11 33.04 33.05 33.04 33.05 3.4K
13:12 33.05 33.05 33.04 33.04 5.8K
13:13 33.03 33.03 33.03 33.03 5.6K
13:14 33.03 33.03 33.02 33.02 3.5K
13:15 33.02 33.04 33.02 33.04 10.0K
13:16 33.04 33.04 33.04 33.04 3.8K
13:17 33.04 33.04 33.03 33.03 5.2K
13:18 33.03 33.03 33.02 33.02 9.1K
13:19 33.02 33.02 33.01 33.01 2.6K
13:20 33.01 33.01 33.01 33.01 1.0K
13:21 33.01 33.03 33.01 33.03 4.7K
13:22 33.03 33.03 33.02 33.02 9.1K
13:23 33.02 33.02 33.02 33.02 0.8K
13:24 33.02 33.02 33.02 33.02 2.6K
13:25 33.02 33.02 33.02 33.02 3.9K
13:26 33.02 33.03 33.02 33.03 7.1K
13:27 33.03 33.03 33.00 33.00 13.9K
13:28 33.01 33.02 33.01 33.01 30.5K
13:29 33.01 33.02 33.01 33.02 33.1K
13:30 33.02 33.02 33.01 33.01 26.6K
13:31 33.01 33.02 33.01 33.02 10.1K
13:32 33.02 33.02 33.02 33.02 1.3K
13:33 33.02 33.02 33.01 33.01 17.6K
13:34 33.01 33.02 33.01 33.01 6.0K
13:35 33.01 33.02 33.01 33.02 8.4K
13:36 33.01 33.01 33.01 33.01 6.3K
13:37 33.01 33.02 33.01 33.02 6.6K
13:38 33.02 33.03 33.02 33.03 3.3K
13:39 33.03 33.05 33.03 33.05 9.8K
13:40 33.05 33.05 33.05 33.05 5.1K
13:41 33.05 33.05 33.03 33.03 16.2K
13:42 33.03 33.04 33.03 33.03 4.7K
13:43 33.03 33.03 33.02 33.02 3.3K
13:44 33.02 33.02 33.01 33.02 3.5K
13:45 33.02 33.02 33.00 33.00 11.8K
13:46 33.02 33.02 33.01 33.02 8.2K
13:47 33.02 33.03 33.02 33.03 3.5K
13:48 33.03 33.03 33.02 33.02 5.5K
13:49 33.02 33.03 33.02 33.03 5.6K
13:50 33.03 33.03 33.01 33.01 7.0K
13:51 33.01 33.02 33.01 33.01 5.4K
13:52 33.02 33.02 33.00 33.00 16.1K
13:53 33.00 33.01 33.00 33.01 3.4K
13:54 33.01 33.01 33.01 33.01 3.7K
13:55 33.01 33.01 33.01 33.01 3.3K
13:56 33.01 33.01 33.00 33.00 7.3K
13:57 32.99 32.99 32.98 32.98 20.9K
13:58 32.98 32.98 32.97 32.97 16.7K
13:59 32.97 32.97 32.97 32.97 3.1K
14:00 32.98 32.99 32.98 32.98 15.7K
14:01 32.98 32.98 32.98 32.98 2.4K
14:02 32.98 32.98 32.98 32.98 12.6K
14:03 32.98 32.98 32.96 32.96 6.3K
14:04 32.97 32.98 32.97 32.98 2.5K
14:05 32.98 32.98 32.97 32.97 13.5K
14:06 32.97 32.97 32.97 32.97 5.4K
14:07 32.97 32.97 32.97 32.97 1.2K
14:08 32.97 32.97 32.97 32.97 9.1K
14:09 32.97 32.97 32.96 32.97 4.8K
14:10 32.97 32.99 32.97 32.98 15.7K
14:11 32.98 32.98 32.96 32.96 8.4K
14:12 32.96 32.96 32.96 32.96 7.8K
14:13 32.95 32.95 32.95 32.95 13.0K
14:14 32.95 32.95 32.94 32.94 5.2K
14:15 32.94 32.94 32.94 32.94 3.1K
14:16 32.94 32.94 32.93 32.93 9.6K
14:17 32.94 32.94 32.94 32.94 1.7K
14:18 32.94 32.94 32.93 32.94 2.9K
14:19 32.93 32.93 32.93 32.93 8.6K
14:20 32.93 32.93 32.92 32.92 21.6K
14:21 32.92 32.92 32.92 32.92 2.8K
14:22 32.93 32.93 32.92 32.93 10.7K
14:23 32.93 32.96 32.93 32.96 150.0K
14:24 32.96 32.97 32.96 32.97 37.5K
14:25 32.97 32.99 32.97 32.98 21.9K
14:26 32.98 32.98 32.98 32.98 19.5K
14:27 32.98 32.98 32.98 32.98 2.3K
14:28 32.98 32.99 32.98 32.98 14.7K
14:29 32.98 32.98 32.98 32.98 1.5K
14:30 32.98 32.99 32.98 32.99 9.4K
14:31 32.99 32.99 32.98 32.98 2.2K
14:32 32.99 33.00 32.99 33.00 15.0K
14:33 33.00 33.00 33.00 33.00 9.0K
14:34 33.00 33.00 33.00 33.00 11.0K
14:35 33.00 33.00 33.00 33.00 3.6K
14:36 33.00 33.00 33.00 33.00 26.0K
14:37 33.00 33.00 32.98 32.99 14.5K
14:38 32.99 32.99 32.99 32.99 8.0K
14:39 32.98 32.98 32.96 32.96 14.2K
14:40 32.96 32.96 32.95 32.96 16.5K
14:41 32.96 32.96 32.95 32.95 8.8K
14:42 32.95 32.95 32.95 32.95 5.2K
14:43 32.94 32.95 32.94 32.94 9.7K
14:44 32.94 32.95 32.94 32.94 13.7K
14:45 32.94 32.95 32.94 32.94 7.7K
14:46 32.95 32.96 32.94 32.96 6.5K
14:47 32.96 32.97 32.95 32.96 24.6K
14:48 32.96 32.97 32.95 32.96 6.5K
14:49 32.96 32.97 32.96 32.97 1.9K
14:50 32.97 32.98 32.97 32.98 5.8K
14:51 32.97 32.97 32.97 32.97 32.5K
14:52 32.97 32.97 32.96 32.97 5.7K
14:53 32.98 32.98 32.97 32.98 20.0K
14:54 32.98 32.98 32.97 32.98 9.3K
14:55 32.98 32.99 32.98 32.99 7.1K
14:56 32.99 32.99 32.99 32.99 3.7K
14:57 32.99 32.99 32.97 32.98 13.0K
14:58 32.98 32.98 32.98 32.98 1.2K
14:59 32.98 32.98 32.97 32.97 11.5K
15:00 32.98 32.98 32.98 32.98 11.0K
15:01 32.98 32.98 32.98 32.98 17.4K
15:02 32.98 32.98 32.97 32.97 18.8K
15:03 32.98 32.98 32.98 32.98 5.2K
15:04 32.97 32.97 32.97 32.97 7.9K
15:05 32.97 33.00 32.97 33.00 16.4K
15:06 33.00 33.00 33.00 33.00 5.1K
15:07 32.98 32.98 32.98 32.98 18.2K
15:08 32.98 32.99 32.98 32.99 12.8K
15:09 32.99 32.99 32.98 32.99 4.9K
15:10 32.99 32.99 32.99 32.99 5.7K
15:11 32.99 32.99 32.99 32.99 7.8K
15:12 32.99 32.99 32.99 32.99 9.2K
15:13 32.99 32.99 32.98 32.99 4.9K
15:14 32.99 32.99 32.98 32.99 5.0K
15:15 32.99 32.99 32.99 32.99 22.0K
15:16 32.99 32.99 32.97 32.97 21.4K
15:17 32.98 32.98 32.97 32.98 4.6K
15:18 32.98 32.99 32.98 32.99 16.9K
15:19 32.99 32.99 32.99 32.99 15.3K
15:20 32.99 32.99 32.99 32.99 3.8K
15:21 32.99 32.99 32.99 32.99 14.3K
15:22 32.99 32.99 32.98 32.99 23.1K
15:23 32.98 32.99 32.98 32.99 4.5K
15:24 32.99 32.99 32.99 32.99 6.2K
15:25 32.99 32.99 32.98 32.99 21.1K
15:26 32.99 32.99 32.97 32.98 9.2K
15:27 32.98 32.98 32.98 32.98 5.9K
15:28 32.97 32.98 32.97 32.97 15.9K
15:29 32.97 32.97 32.96 32.97 6.8K
15:30 32.96 32.96 32.96 32.96 16.1K
15:31 32.96 32.96 32.95 32.96 18.3K
15:32 32.96 32.97 32.96 32.97 8.6K
15:33 32.97 32.97 32.96 32.96 14.6K
15:34 32.96 32.98 32.96 32.98 14.7K
15:35 32.98 32.98 32.97 32.98 8.4K
15:36 32.98 32.99 32.98 32.99 29.8K
15:37 32.99 32.99 32.99 32.99 29.1K
15:38 32.99 32.99 32.98 32.98 15.0K
15:39 32.98 32.98 32.98 32.98 5.4K
15:40 32.98 32.98 32.97 32.98 13.4K
15:41 32.99 32.99 32.99 32.99 21.9K
15:42 32.99 32.99 32.98 32.99 6.5K
15:43 32.99 32.99 32.98 32.98 16.2K
15:44 32.98 32.98 32.96 32.96 17.6K
15:45 32.96 32.96 32.96 32.96 8.1K
15:46 32.96 32.96 32.96 32.96 8.9K
15:47 32.96 32.96 32.96 32.96 8.6K
15:48 32.95 32.96 32.94 32.94 33.2K
15:49 32.95 32.95 32.94 32.95 18.2K
15:50 32.95 32.95 32.95 32.95 27.9K
15:51 32.98 32.98 32.94 32.94 43.2K
15:52 32.93 32.94 32.92 32.94 47.9K
15:53 32.94 32.94 32.92 32.93 44.0K
15:54 32.94 32.94 32.93 32.93 50.2K
15:55 32.92 32.92 32.88 32.88 95.5K
15:56 32.89 32.90 32.89 32.90 88.8K
15:57 32.90 32.90 32.89 32.90 44.2K
15:58 32.90 32.90 32.88 32.89 57.6K
15:59 32.89 32.90 32.89 32.90 113.0K
16:00 32.91 32.99 32.90 32.92 2,340.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし