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 33.09 33.09 32.95 32.95 129.2K
09:32 33.01 33.07 33.01 33.06 48.4K
09:33 33.07 33.09 33.03 33.09 19.9K
09:34 33.03 33.03 33.02 33.02 21.7K
09:35 33.06 33.06 33.03 33.03 23.3K
09:36 33.02 33.03 33.00 33.02 13.1K
09:37 33.02 33.02 32.97 32.97 20.5K
09:38 32.97 32.97 32.94 32.94 2.9K
09:39 32.95 32.95 32.91 32.92 21.6K
09:40 32.93 32.95 32.93 32.95 12.5K
09:41 32.95 32.98 32.95 32.98 9.7K
09:42 33.00 33.03 33.00 33.01 6.4K
09:43 32.99 32.99 32.97 32.97 7.7K
09:44 32.99 33.01 32.98 33.01 9.5K
09:45 33.00 33.02 33.00 33.02 13.5K
09:46 33.04 33.04 32.99 32.99 10.3K
09:47 33.00 33.00 32.99 33.00 9.0K
09:48 33.02 33.02 32.99 33.00 16.1K
09:49 33.01 33.01 33.00 33.01 8.1K
09:50 33.01 33.01 32.99 32.99 7.0K
09:51 33.00 33.00 32.98 32.98 27.2K
09:52 32.98 32.98 32.95 32.95 7.0K
09:53 32.95 32.97 32.94 32.94 24.6K
09:54 32.95 32.95 32.93 32.95 23.8K
09:55 32.94 32.99 32.94 32.99 30.5K
09:56 32.98 32.99 32.98 32.98 18.0K
09:57 32.98 32.98 32.95 32.95 33.3K
09:58 32.95 32.95 32.92 32.92 37.7K
09:59 32.93 32.93 32.91 32.92 28.0K
10:00 32.93 32.93 32.92 32.93 6.0K
10:01 32.93 32.94 32.93 32.94 24.5K
10:02 32.92 32.92 32.90 32.90 9.1K
10:03 32.90 32.92 32.89 32.92 30.9K
10:04 32.91 32.92 32.91 32.91 18.9K
10:05 32.90 32.91 32.88 32.88 13.7K
10:06 32.89 32.90 32.88 32.90 7.2K
10:07 32.87 32.90 32.87 32.90 16.4K
10:08 32.90 32.90 32.83 32.84 25.9K
10:09 32.84 32.86 32.84 32.86 22.9K
10:10 32.85 32.86 32.85 32.85 29.5K
10:11 32.86 32.88 32.86 32.88 21.8K
10:12 32.88 32.92 32.88 32.91 53.1K
10:13 32.91 32.91 32.88 32.89 13.5K
10:14 32.89 32.89 32.88 32.88 9.9K
10:15 32.88 32.88 32.85 32.85 15.3K
10:16 32.86 32.86 32.85 32.85 15.5K
10:17 32.86 32.87 32.85 32.85 23.3K
10:18 32.84 32.86 32.84 32.86 33.4K
10:19 32.86 32.87 32.86 32.87 8.5K
10:20 32.87 32.90 32.86 32.90 10.1K
10:21 32.91 32.91 32.90 32.90 15.9K
10:22 32.91 32.91 32.89 32.90 7.9K
10:23 32.90 32.93 32.90 32.93 34.2K
10:24 32.93 32.93 32.89 32.89 16.2K
10:25 32.90 32.92 32.90 32.91 16.0K
10:26 32.91 32.91 32.90 32.91 3.4K
10:27 32.90 32.90 32.87 32.87 19.3K
10:28 32.88 32.88 32.87 32.88 23.7K
10:29 32.89 32.91 32.89 32.91 27.3K
10:30 32.91 32.91 32.90 32.90 17.7K
10:31 32.91 32.91 32.87 32.88 25.1K
10:32 32.89 32.89 32.88 32.88 15.9K
10:33 32.89 32.91 32.88 32.90 23.4K
10:34 32.90 32.91 32.90 32.91 13.2K
10:35 32.90 32.91 32.90 32.91 10.2K
10:36 32.91 32.93 32.91 32.93 51.1K
10:37 32.93 32.93 32.92 32.92 37.9K
10:38 32.91 32.93 32.91 32.93 21.6K
10:39 32.93 32.94 32.91 32.91 53.4K
10:40 32.89 32.90 32.89 32.90 32.7K
10:41 32.90 32.90 32.90 32.90 12.3K
10:42 32.90 32.91 32.89 32.91 22.2K
10:43 32.92 32.93 32.92 32.93 17.6K
10:44 32.94 32.94 32.93 32.93 15.8K
10:45 32.93 32.95 32.93 32.93 17.7K
10:46 32.94 32.94 32.94 32.94 3.5K
10:47 32.95 32.95 32.93 32.93 15.2K
10:48 32.93 32.93 32.93 32.93 14.8K
10:49 32.93 32.94 32.92 32.92 9.7K
10:50 32.92 32.94 32.92 32.94 16.5K
10:51 32.94 32.94 32.93 32.94 3.0K
10:52 32.94 32.94 32.93 32.93 13.7K
10:53 32.93 32.93 32.92 32.93 16.2K
10:54 32.93 32.93 32.91 32.91 11.9K
10:55 32.91 32.92 32.90 32.91 13.3K
10:56 32.91 32.92 32.88 32.88 21.5K
10:57 32.88 32.89 32.88 32.88 7.6K
10:58 32.89 32.89 32.88 32.89 5.8K
10:59 32.89 32.89 32.88 32.89 11.6K
11:00 32.89 32.89 32.87 32.87 8.6K
11:01 32.88 32.91 32.88 32.91 22.7K
11:02 32.92 32.93 32.92 32.93 7.1K
11:03 32.93 32.93 32.92 32.92 16.0K
11:04 32.94 32.95 32.94 32.95 12.3K
11:05 32.95 32.99 32.95 32.99 9.1K
11:06 32.99 33.01 32.99 33.01 7.2K
11:07 33.00 33.00 32.99 33.00 15.2K
11:08 33.01 33.01 33.01 33.01 6.5K
11:09 33.01 33.01 33.00 33.00 6.7K
11:10 33.00 33.00 32.99 33.00 11.6K
11:11 33.00 33.01 32.99 32.99 21.1K
11:12 32.99 33.00 32.99 32.99 15.8K
11:13 32.99 33.01 32.99 33.01 9.9K
11:14 33.01 33.01 33.00 33.00 5.0K
11:15 33.00 33.00 33.00 33.00 9.2K
11:16 33.01 33.01 33.01 33.01 8.3K
11:17 33.00 33.00 32.99 32.99 6.4K
11:18 32.98 33.00 32.98 33.00 20.5K
11:19 33.00 33.00 33.00 33.00 7.6K
11:20 33.00 33.01 33.00 33.01 12.6K
11:21 32.99 33.01 32.99 33.00 19.0K
11:22 33.00 33.00 32.99 32.99 8.7K
11:23 32.99 32.99 32.98 32.98 6.4K
11:24 32.97 32.99 32.97 32.98 10.5K
11:25 32.98 32.99 32.98 32.99 12.2K
11:26 32.98 32.98 32.97 32.98 12.5K
11:27 32.98 32.98 32.96 32.97 12.8K
11:28 32.97 32.97 32.96 32.97 4.5K
11:29 32.96 32.97 32.96 32.97 31.6K
11:30 32.97 32.98 32.97 32.97 16.8K
11:31 32.97 32.97 32.96 32.96 13.2K
11:32 32.96 32.98 32.96 32.97 27.2K
11:33 32.98 33.02 32.98 33.02 20.2K
11:34 33.02 33.02 33.02 33.02 15.6K
11:35 33.02 33.03 33.02 33.03 6.8K
11:36 33.03 33.03 33.02 33.02 14.6K
11:37 33.02 33.03 33.00 33.00 93.2K
11:38 33.03 33.03 33.02 33.02 36.8K
11:39 33.02 33.02 33.00 33.02 19.0K
11:40 33.02 33.02 33.01 33.02 9.0K
11:41 33.03 33.03 33.02 33.02 9.3K
11:42 33.03 33.03 33.02 33.02 33.8K
11:43 33.02 33.02 33.02 33.02 4.9K
11:44 33.00 33.00 33.00 33.00 97.5K
11:45 33.00 33.01 33.00 33.01 27.0K
11:46 33.02 33.02 33.02 33.02 14.2K
11:47 33.01 33.02 33.01 33.02 6.2K
11:48 33.02 33.04 33.02 33.04 10.1K
11:49 33.04 33.04 33.04 33.04 8.4K
11:50 33.04 33.04 33.02 33.02 34.2K
11:51 33.02 33.06 33.02 33.06 9.0K
11:52 33.06 33.07 33.06 33.07 7.4K
11:53 33.06 33.07 33.05 33.05 8.5K
11:54 33.05 33.05 33.04 33.05 7.3K
11:55 33.05 33.07 33.05 33.07 14.8K
11:56 33.07 33.07 33.06 33.06 11.6K
11:57 33.06 33.06 33.05 33.06 19.1K
11:58 33.06 33.06 33.06 33.06 18.8K
11:59 33.06 33.07 33.06 33.07 33.1K
12:00 33.07 33.07 33.07 33.07 6.3K
12:01 33.06 33.06 33.04 33.04 11.0K
12:02 33.03 33.05 33.03 33.05 9.4K
12:03 33.05 33.06 33.05 33.06 17.2K
12:04 33.05 33.07 33.05 33.07 5.3K
12:05 33.07 33.08 33.07 33.08 7.4K
12:06 33.08 33.08 33.07 33.07 9.0K
12:07 33.08 33.08 33.07 33.07 5.5K
12:08 33.07 33.09 33.07 33.09 5.4K
12:09 33.09 33.09 33.07 33.07 11.7K
12:10 33.08 33.08 33.07 33.08 5.9K
12:11 33.08 33.10 33.07 33.10 17.6K
12:12 33.08 33.08 33.05 33.05 81.6K
12:13 33.05 33.05 33.05 33.05 5.5K
12:14 33.05 33.05 33.05 33.05 31.0K
12:15 33.05 33.05 33.05 33.05 8.1K
12:16 33.05 33.07 33.05 33.07 29.3K
12:17 33.06 33.09 33.06 33.09 12.9K
12:18 33.09 33.09 33.08 33.08 8.2K
12:19 33.08 33.09 33.07 33.09 5.7K
12:20 33.09 33.09 33.07 33.07 7.6K
12:21 33.08 33.10 33.08 33.10 14.4K
12:22 33.10 33.10 33.08 33.09 5.6K
12:23 33.09 33.09 33.09 33.09 1.7K
12:24 33.09 33.09 33.09 33.09 4.0K
12:25 33.09 33.09 33.09 33.09 10.8K
12:26 33.09 33.09 33.08 33.08 4.6K
12:27 33.09 33.09 33.09 33.09 4.5K
12:28 33.09 33.09 33.08 33.09 3.5K
12:29 33.10 33.10 33.09 33.10 10.4K
12:30 33.10 33.10 33.10 33.10 4.7K
12:31 33.10 33.10 33.09 33.09 14.8K
12:32 33.09 33.09 33.09 33.09 3.9K
12:33 33.08 33.09 33.08 33.08 2.8K
12:34 33.09 33.09 33.08 33.09 4.3K
12:35 33.09 33.09 33.08 33.09 3.0K
12:36 33.09 33.11 33.08 33.11 12.5K
12:37 33.11 33.11 33.10 33.10 11.3K
12:38 33.10 33.11 33.10 33.10 21.8K
12:39 33.10 33.10 33.10 33.10 2.8K
12:40 33.10 33.10 33.09 33.09 18.2K
12:41 33.09 33.09 33.09 33.09 5.8K
12:42 33.09 33.09 33.08 33.09 2.6K
12:43 33.08 33.08 33.07 33.08 23.6K
12:44 33.08 33.08 33.08 33.08 3.2K
12:45 33.08 33.08 33.07 33.07 22.6K
12:46 33.07 33.07 33.06 33.07 24.5K
12:47 33.06 33.07 33.06 33.07 10.5K
12:48 33.08 33.08 33.06 33.07 8.3K
12:49 33.07 33.07 33.06 33.06 13.7K
12:50 33.06 33.06 33.05 33.05 5.6K
12:51 33.06 33.06 33.06 33.06 4.8K
12:52 33.06 33.06 33.06 33.06 9.7K
12:53 33.06 33.06 33.05 33.06 2.8K
12:54 33.06 33.06 33.05 33.06 7.0K
12:55 33.05 33.06 33.05 33.05 3.2K
12:56 33.06 33.06 33.05 33.06 6.3K
12:57 33.05 33.05 33.05 33.05 16.8K
12:58 33.04 33.05 33.04 33.05 6.0K
12:59 33.04 33.04 33.03 33.03 13.0K
13:00 33.04 33.04 33.03 33.03 8.7K
13:01 33.04 33.04 33.00 33.00 21.6K
13:02 33.01 33.01 33.00 33.00 30.9K
13:03 33.01 33.01 33.01 33.01 8.4K
13:04 33.01 33.01 32.99 33.01 22.4K
13:05 33.01 33.03 33.01 33.03 6.5K
13:06 33.04 33.04 33.02 33.02 57.8K
13:07 33.02 33.02 33.02 33.02 13.0K
13:08 33.02 33.02 33.02 33.02 9.9K
13:09 33.02 33.02 33.01 33.01 19.0K
13:10 33.01 33.01 33.01 33.01 3.3K
13:11 33.01 33.01 33.00 33.00 5.4K
13:12 33.02 33.02 33.01 33.02 25.8K
13:13 33.02 33.04 33.02 33.04 25.5K
13:14 33.04 33.05 33.04 33.05 8.3K
13:15 33.05 33.05 33.05 33.05 3.6K
13:16 33.05 33.05 33.04 33.05 15.7K
13:17 33.04 33.05 33.03 33.03 9.8K
13:18 33.03 33.03 33.02 33.02 7.9K
13:19 33.02 33.02 33.02 33.02 1.4K
13:20 33.03 33.03 32.99 32.99 104.8K
13:21 32.99 33.01 32.99 33.00 28.6K
13:22 33.00 33.01 33.00 33.01 21.9K
13:23 33.01 33.02 33.01 33.02 38.1K
13:24 33.01 33.03 33.01 33.03 39.2K
13:25 33.03 33.04 33.03 33.03 18.9K
13:26 33.03 33.04 33.03 33.04 13.1K
13:27 33.04 33.04 33.03 33.03 12.2K
13:28 33.04 33.04 33.04 33.04 4.0K
13:29 33.03 33.04 33.03 33.04 18.0K
13:30 33.04 33.04 33.03 33.03 21.8K
13:31 33.02 33.02 33.02 33.02 12.9K
13:32 33.02 33.02 33.00 33.00 61.6K
13:33 33.01 33.01 33.00 33.01 21.6K
13:34 33.01 33.02 33.00 33.02 16.1K
13:35 33.02 33.02 33.01 33.02 4.2K
13:36 33.01 33.01 33.01 33.01 13.8K
13:37 33.01 33.01 33.01 33.01 6.5K
13:38 33.01 33.01 33.00 33.00 9.9K
13:39 33.00 33.00 33.00 33.00 12.3K
13:40 33.00 33.01 33.00 33.01 10.7K
13:41 33.01 33.01 32.98 32.99 32.5K
13:42 32.98 33.01 32.98 33.01 46.7K
13:43 32.99 32.99 32.99 32.99 10.4K
13:44 32.99 32.99 32.97 32.99 28.8K
13:45 32.99 33.02 32.99 33.02 37.0K
13:46 33.01 33.02 33.01 33.02 30.1K
13:47 33.02 33.02 33.01 33.02 47.9K
13:48 33.02 33.04 33.02 33.04 19.9K
13:49 33.04 33.04 33.04 33.04 4.4K
13:50 33.04 33.06 33.04 33.06 15.6K
13:51 33.06 33.06 33.06 33.06 3.0K
13:52 33.06 33.07 33.06 33.07 10.6K
13:53 33.07 33.07 33.04 33.05 83.8K
13:54 33.05 33.06 33.05 33.05 18.6K
13:55 33.06 33.06 33.05 33.05 28.2K
13:56 33.05 33.05 33.04 33.04 17.8K
13:57 33.04 33.04 33.04 33.04 5.4K
13:58 33.04 33.05 33.04 33.05 28.9K
13:59 33.05 33.05 33.05 33.05 25.1K
14:00 33.05 33.06 33.05 33.06 1.2K
14:01 33.06 33.06 33.05 33.06 11.5K
14:02 33.07 33.07 33.07 33.07 5.9K
14:03 33.07 33.07 33.03 33.03 48.5K
14:04 33.03 33.06 33.03 33.05 26.9K
14:05 33.05 33.07 33.05 33.07 13.7K
14:06 33.06 33.06 33.05 33.05 16.7K
14:07 33.05 33.06 33.05 33.06 4.1K
14:08 33.06 33.06 33.05 33.06 7.2K
14:09 33.06 33.06 33.05 33.05 44.6K
14:10 33.05 33.06 33.05 33.05 19.2K
14:11 33.05 33.06 33.05 33.05 8.9K
14:12 33.06 33.06 33.05 33.06 15.0K
14:13 33.05 33.07 33.05 33.07 30.0K
14:14 33.07 33.07 33.05 33.05 152.1K
14:15 33.05 33.07 33.04 33.05 49.0K
14:16 33.05 33.05 33.03 33.04 66.5K
14:17 33.03 33.05 33.03 33.05 80.1K
14:18 33.05 33.05 33.04 33.04 21.1K
14:19 33.04 33.05 33.04 33.05 10.3K
14:20 33.05 33.06 33.04 33.06 26.1K
14:21 33.06 33.06 33.04 33.04 37.3K
14:22 33.05 33.07 33.05 33.05 43.8K
14:23 33.06 33.06 33.05 33.06 10.9K
14:24 33.05 33.06 33.05 33.06 33.6K
14:25 33.06 33.06 33.05 33.06 50.0K
14:26 33.06 33.06 33.05 33.06 35.2K
14:27 33.07 33.09 33.06 33.09 23.1K
14:28 33.09 33.09 33.08 33.08 13.9K
14:29 33.08 33.08 33.08 33.08 5.8K
14:30 33.08 33.08 33.08 33.08 6.3K
14:31 33.08 33.08 33.08 33.08 8.7K
14:32 33.08 33.10 33.08 33.09 49.3K
14:33 33.10 33.10 33.09 33.09 41.2K
14:34 33.08 33.09 33.08 33.09 11.4K
14:35 33.08 33.09 33.07 33.07 30.2K
14:36 33.07 33.08 33.07 33.07 15.6K
14:37 33.07 33.08 33.07 33.08 12.0K
14:38 33.08 33.09 33.08 33.09 28.2K
14:39 33.09 33.09 33.08 33.08 20.9K
14:40 33.08 33.08 33.07 33.07 28.9K
14:41 33.07 33.07 33.06 33.06 8.4K
14:42 33.07 33.07 33.05 33.05 29.0K
14:43 33.05 33.06 33.05 33.06 25.4K
14:44 33.06 33.06 33.05 33.06 7.3K
14:45 33.06 33.06 33.06 33.06 15.4K
14:46 33.06 33.06 33.05 33.06 23.3K
14:47 33.07 33.09 33.07 33.09 38.0K
14:48 33.09 33.09 33.09 33.09 6.1K
14:49 33.09 33.09 33.07 33.08 21.9K
14:50 33.08 33.08 33.07 33.07 11.1K
14:51 33.07 33.08 33.07 33.08 8.0K
14:52 33.08 33.08 33.07 33.08 6.2K
14:53 33.08 33.09 33.08 33.09 24.1K
14:54 33.09 33.09 33.08 33.08 18.8K
14:55 33.08 33.10 33.08 33.09 26.1K
14:56 33.09 33.09 33.09 33.09 6.0K
14:57 33.10 33.10 33.10 33.10 5.1K
14:58 33.10 33.10 33.10 33.10 5.4K
14:59 33.10 33.10 33.08 33.08 17.0K
15:00 33.08 33.10 33.08 33.10 16.9K
15:01 33.09 33.09 33.09 33.09 9.3K
15:02 33.10 33.11 33.09 33.11 20.7K
15:03 33.10 33.11 33.10 33.11 3.7K
15:04 33.11 33.11 33.10 33.10 18.3K
15:05 33.10 33.10 33.09 33.10 9.5K
15:06 33.09 33.09 33.08 33.09 15.9K
15:07 33.09 33.11 33.09 33.10 30.3K
15:08 33.10 33.10 33.10 33.10 12.9K
15:09 33.10 33.10 33.10 33.10 7.3K
15:10 33.11 33.11 33.11 33.11 20.9K
15:11 33.11 33.11 33.11 33.11 6.4K
15:12 33.11 33.11 33.09 33.10 22.8K
15:13 33.09 33.10 33.09 33.10 9.1K
15:14 33.09 33.10 33.09 33.09 14.4K
15:15 33.09 33.10 33.09 33.09 22.3K
15:16 33.10 33.10 33.10 33.10 36.7K
15:17 33.10 33.10 33.09 33.09 3.8K
15:18 33.10 33.10 33.09 33.10 32.7K
15:19 33.10 33.11 33.10 33.11 12.6K
15:20 33.11 33.11 33.10 33.11 5.8K
15:21 33.11 33.12 33.11 33.11 33.6K
15:22 33.11 33.12 33.11 33.12 4.0K
15:23 33.12 33.12 33.11 33.11 11.8K
15:24 33.11 33.11 33.10 33.11 6.7K
15:25 33.11 33.11 33.10 33.10 7.4K
15:26 33.11 33.11 33.10 33.11 22.6K
15:27 33.10 33.11 33.10 33.10 9.5K
15:28 33.10 33.11 33.10 33.10 8.4K
15:29 33.11 33.11 33.11 33.11 11.8K
15:30 33.10 33.12 33.10 33.12 45.0K
15:31 33.12 33.12 33.10 33.11 21.7K
15:32 33.11 33.12 33.11 33.12 15.4K
15:33 33.12 33.12 33.11 33.11 26.3K
15:34 33.11 33.12 33.11 33.12 28.6K
15:35 33.12 33.12 33.11 33.11 15.8K
15:36 33.12 33.14 33.12 33.14 32.7K
15:37 33.14 33.14 33.13 33.13 16.6K
15:38 33.12 33.12 33.11 33.11 20.5K
15:39 33.12 33.12 33.12 33.12 10.3K
15:40 33.12 33.13 33.12 33.13 34.4K
15:41 33.13 33.13 33.12 33.12 33.1K
15:42 33.12 33.12 33.11 33.12 18.8K
15:43 33.12 33.12 33.12 33.12 34.3K
15:44 33.11 33.11 33.10 33.10 27.5K
15:45 33.10 33.10 33.10 33.10 12.7K
15:46 33.10 33.10 33.09 33.10 41.8K
15:47 33.10 33.10 33.10 33.10 9.9K
15:48 33.09 33.09 33.08 33.09 17.3K
15:49 33.09 33.10 33.09 33.09 34.5K
15:50 33.09 33.10 33.09 33.10 18.9K
15:51 33.10 33.11 33.09 33.09 58.2K
15:52 33.09 33.09 33.07 33.07 19.5K
15:53 33.06 33.06 33.05 33.06 45.8K
15:54 33.06 33.07 33.06 33.06 61.6K
15:55 33.06 33.08 33.05 33.05 130.4K
15:56 33.10 33.10 33.08 33.09 101.4K
15:57 33.09 33.09 33.09 33.09 58.9K
15:58 33.10 33.10 33.10 33.10 80.2K
15:59 33.10 33.10 33.10 33.10 192.2K
16:00 33.09 33.10 33.04 33.10 3,136.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし