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 32.47 32.59 32.21 32.39 120.9K
09:32 32.38 32.42 32.38 32.39 11.5K
09:33 32.39 32.43 32.39 32.43 9.7K
09:34 32.44 32.44 32.42 32.42 15.6K
09:35 32.36 32.36 32.32 32.32 23.7K
09:36 32.31 32.32 32.30 32.30 24.5K
09:37 32.31 32.31 32.27 32.27 11.4K
09:38 32.26 32.26 32.23 32.24 25.9K
09:39 32.25 32.28 32.25 32.26 26.8K
09:40 32.26 32.28 32.25 32.26 27.7K
09:41 32.27 32.27 32.26 32.26 12.3K
09:42 32.26 32.27 32.25 32.25 20.0K
09:43 32.24 32.26 32.24 32.26 17.5K
09:44 32.26 32.26 32.23 32.23 19.3K
09:45 32.23 32.28 32.23 32.28 21.4K
09:46 32.26 32.26 32.25 32.25 12.8K
09:47 32.26 32.26 32.22 32.22 19.4K
09:48 32.20 32.21 32.19 32.19 26.4K
09:49 32.19 32.19 32.15 32.15 8.2K
09:50 32.16 32.16 32.15 32.15 21.9K
09:51 32.15 32.17 32.14 32.17 21.8K
09:52 32.18 32.19 32.18 32.18 31.7K
09:53 32.20 32.22 32.20 32.22 23.4K
09:54 32.21 32.22 32.21 32.22 20.7K
09:55 32.25 32.32 32.25 32.32 30.9K
09:56 32.29 32.29 32.27 32.27 79.5K
09:57 32.28 32.28 32.26 32.26 21.9K
09:58 32.25 32.29 32.24 32.29 60.9K
09:59 32.29 32.31 32.28 32.30 58.7K
10:00 32.29 32.29 32.28 32.29 20.4K
10:01 32.26 32.26 32.25 32.26 32.2K
10:02 32.26 32.26 32.20 32.22 43.8K
10:03 32.21 32.22 32.21 32.21 62.3K
10:04 32.21 32.25 32.21 32.25 44.6K
10:05 32.26 32.28 32.23 32.23 190.3K
10:06 32.23 32.23 32.20 32.23 84.7K
10:07 32.23 32.23 32.21 32.23 35.3K
10:08 32.22 32.28 32.22 32.27 96.4K
10:09 32.26 32.27 32.25 32.26 41.4K
10:10 32.24 32.31 32.24 32.31 39.8K
10:11 32.29 32.31 32.28 32.31 17.5K
10:12 32.31 32.31 32.30 32.30 31.7K
10:13 32.30 32.30 32.29 32.30 17.3K
10:14 32.30 32.33 32.30 32.33 17.5K
10:15 32.34 32.34 32.31 32.34 48.9K
10:16 32.33 32.33 32.33 32.33 19.7K
10:17 32.34 32.34 32.29 32.30 37.3K
10:18 32.32 32.33 32.32 32.33 67.2K
10:19 32.32 32.33 32.32 32.33 20.7K
10:20 32.33 32.38 32.33 32.38 16.9K
10:21 32.38 32.41 32.38 32.40 13.9K
10:22 32.41 32.43 32.41 32.42 20.3K
10:23 32.43 32.44 32.42 32.42 18.4K
10:24 32.42 32.42 32.38 32.39 95.5K
10:25 32.40 32.40 32.39 32.39 10.4K
10:26 32.36 32.36 32.34 32.34 16.6K
10:27 32.34 32.34 32.31 32.33 10.7K
10:28 32.33 32.35 32.33 32.35 71.2K
10:29 32.35 32.36 32.35 32.35 16.0K
10:30 32.35 32.35 32.35 32.35 9.2K
10:31 32.35 32.35 32.32 32.33 16.4K
10:32 32.33 32.35 32.33 32.35 7.3K
10:33 32.35 32.35 32.35 32.35 11.9K
10:34 32.35 32.35 32.35 32.35 3.2K
10:35 32.35 32.35 32.35 32.35 10.6K
10:36 32.34 32.34 32.33 32.33 11.6K
10:37 32.32 32.34 32.32 32.34 20.4K
10:38 32.32 32.33 32.32 32.33 8.1K
10:39 32.33 32.33 32.32 32.32 13.6K
10:40 32.32 32.33 32.32 32.33 5.9K
10:41 32.30 32.30 32.26 32.26 48.8K
10:42 32.28 32.28 32.26 32.28 23.4K
10:43 32.30 32.30 32.29 32.30 10.1K
10:44 32.30 32.31 32.30 32.30 9.2K
10:45 32.30 32.30 32.28 32.28 13.2K
10:46 32.28 32.28 32.28 32.28 7.4K
10:47 32.28 32.28 32.28 32.28 3.6K
10:48 32.27 32.29 32.27 32.29 27.4K
10:49 32.28 32.30 32.28 32.29 21.3K
10:50 32.28 32.29 32.27 32.29 8.5K
10:51 32.30 32.30 32.29 32.29 25.6K
10:52 32.29 32.30 32.29 32.30 19.9K
10:53 32.30 32.30 32.29 32.30 11.9K
10:54 32.30 32.30 32.28 32.29 8.7K
10:55 32.28 32.29 32.28 32.29 21.4K
10:56 32.29 32.31 32.29 32.30 31.2K
10:57 32.31 32.31 32.26 32.27 15.9K
10:58 32.26 32.27 32.26 32.27 14.6K
10:59 32.27 32.27 32.25 32.26 13.3K
11:00 32.25 32.26 32.24 32.24 18.5K
11:01 32.24 32.25 32.24 32.25 18.8K
11:02 32.26 32.26 32.22 32.23 19.9K
11:03 32.23 32.24 32.20 32.20 25.8K
11:04 32.21 32.22 32.20 32.21 15.1K
11:05 32.22 32.22 32.21 32.22 10.0K
11:06 32.22 32.22 32.22 32.22 6.6K
11:07 32.22 32.22 32.19 32.22 25.0K
11:08 32.22 32.22 32.21 32.22 4.6K
11:09 32.22 32.22 32.21 32.22 8.8K
11:10 32.22 32.23 32.22 32.23 20.2K
11:11 32.22 32.22 32.20 32.22 16.3K
11:12 32.22 32.24 32.22 32.22 10.7K
11:13 32.22 32.23 32.22 32.23 9.3K
11:14 32.23 32.24 32.23 32.24 4.1K
11:15 32.24 32.24 32.23 32.24 5.9K
11:16 32.24 32.24 32.22 32.22 11.1K
11:17 32.22 32.23 32.22 32.23 12.1K
11:18 32.23 32.23 32.23 32.23 4.4K
11:19 32.22 32.22 32.20 32.20 14.5K
11:20 32.21 32.21 32.20 32.20 2.6K
11:21 32.21 32.21 32.20 32.20 10.9K
11:22 32.18 32.18 32.17 32.17 9.3K
11:23 32.18 32.18 32.16 32.16 14.7K
11:24 32.15 32.16 32.15 32.15 9.5K
11:25 32.14 32.14 32.12 32.13 23.4K
11:26 32.12 32.13 32.12 32.12 11.8K
11:27 32.11 32.12 32.11 32.12 5.4K
11:28 32.12 32.12 32.10 32.10 25.4K
11:29 32.10 32.11 32.10 32.11 22.1K
11:30 32.11 32.11 32.10 32.10 3.2K
11:31 32.10 32.12 32.10 32.11 21.9K
11:32 32.11 32.13 32.11 32.13 14.2K
11:33 32.12 32.13 32.12 32.12 6.9K
11:34 32.11 32.12 32.11 32.11 35.1K
11:35 32.11 32.11 32.09 32.09 14.2K
11:36 32.11 32.11 32.11 32.11 49.0K
11:37 32.11 32.12 32.11 32.12 12.6K
11:38 32.11 32.11 32.10 32.10 15.1K
11:39 32.09 32.10 32.09 32.09 28.6K
11:40 32.07 32.08 32.06 32.08 45.5K
11:41 32.08 32.10 32.08 32.10 12.4K
11:42 32.10 32.11 32.10 32.11 9.9K
11:43 32.11 32.11 32.09 32.09 17.0K
11:44 32.09 32.10 32.07 32.07 28.3K
11:45 32.06 32.06 32.04 32.04 14.4K
11:46 32.05 32.05 32.02 32.04 21.5K
11:47 32.04 32.08 32.04 32.08 80.5K
11:48 32.09 32.09 32.09 32.09 4.9K
11:49 32.09 32.10 32.09 32.10 8.0K
11:50 32.09 32.10 32.09 32.09 6.0K
11:51 32.09 32.09 32.08 32.09 11.1K
11:52 32.09 32.10 32.09 32.09 8.2K
11:53 32.09 32.10 32.09 32.09 10.3K
11:54 32.09 32.09 32.08 32.08 27.6K
11:55 32.08 32.09 32.07 32.09 15.4K
11:56 32.09 32.09 32.08 32.08 16.6K
11:57 32.08 32.09 32.08 32.08 13.9K
11:58 32.08 32.08 32.07 32.07 3.0K
11:59 32.07 32.07 32.05 32.06 7.6K
12:00 32.06 32.06 32.04 32.04 7.0K
12:01 32.04 32.05 32.03 32.05 19.9K
12:02 32.05 32.05 32.04 32.05 8.0K
12:03 32.04 32.05 32.03 32.03 13.1K
12:04 32.04 32.04 32.03 32.04 3.3K
12:05 32.03 32.04 32.03 32.04 19.1K
12:06 32.04 32.05 32.04 32.05 60.9K
12:07 32.05 32.05 32.02 32.03 19.5K
12:08 32.02 32.02 32.01 32.02 16.2K
12:09 32.02 32.02 32.02 32.02 2.9K
12:10 32.02 32.02 32.01 32.01 9.7K
12:11 32.01 32.02 32.00 32.00 19.1K
12:12 32.00 32.00 31.99 31.99 11.3K
12:13 31.98 31.99 31.98 31.99 14.2K
12:14 32.00 32.00 31.99 32.00 11.5K
12:15 32.00 32.01 32.00 32.01 27.8K
12:16 32.01 32.02 32.00 32.02 15.7K
12:17 32.02 32.02 32.02 32.02 5.6K
12:18 32.02 32.02 31.99 31.99 59.4K
12:19 31.99 32.01 31.99 32.01 14.8K
12:20 32.01 32.03 32.01 32.02 16.0K
12:21 32.01 32.04 32.01 32.04 11.9K
12:22 32.04 32.04 32.04 32.04 31.4K
12:23 32.04 32.04 32.04 32.04 5.0K
12:24 32.04 32.04 32.03 32.04 5.4K
12:25 32.04 32.04 32.02 32.02 12.9K
12:26 32.02 32.02 31.98 32.00 22.9K
12:27 32.00 32.01 32.00 32.00 7.9K
12:28 32.00 32.00 31.99 31.99 4.4K
12:29 31.99 32.00 31.99 32.00 9.6K
12:30 32.00 32.00 32.00 32.00 7.1K
12:31 32.00 32.00 32.00 32.00 2.5K
12:32 31.99 32.01 31.99 32.01 17.7K
12:33 32.00 32.01 32.00 32.00 14.8K
12:34 32.00 32.01 32.00 32.01 33.2K
12:35 32.01 32.01 32.01 32.01 6.3K
12:36 32.01 32.02 32.01 32.02 10.2K
12:37 32.04 32.06 32.04 32.05 24.6K
12:38 32.05 32.06 32.05 32.06 4.6K
12:39 32.06 32.06 32.04 32.05 12.0K
12:40 32.05 32.05 32.03 32.03 20.9K
12:41 32.03 32.03 32.02 32.02 4.4K
12:42 32.03 32.03 32.02 32.03 4.5K
12:43 32.03 32.03 32.03 32.03 1.4K
12:44 32.03 32.03 32.02 32.02 2.6K
12:45 32.03 32.03 32.02 32.03 16.7K
12:46 32.03 32.03 32.01 32.01 23.5K
12:47 32.01 32.01 32.00 32.00 7.7K
12:48 32.01 32.01 32.00 32.00 10.1K
12:49 32.00 32.00 31.99 32.00 9.1K
12:50 32.00 32.00 32.00 32.00 2.7K
12:51 31.99 31.99 31.98 31.98 8.4K
12:52 31.96 31.98 31.96 31.98 9.3K
12:53 31.98 31.98 31.97 31.97 5.5K
12:54 31.96 31.96 31.95 31.95 14.2K
12:55 31.95 31.96 31.95 31.95 5.4K
12:56 31.96 31.97 31.95 31.97 26.4K
12:57 31.97 31.97 31.95 31.95 25.1K
12:58 31.95 31.96 31.94 31.96 8.6K
12:59 31.96 31.96 31.95 31.95 3.2K
13:00 31.95 31.96 31.95 31.95 5.1K
13:01 31.95 31.95 31.94 31.95 9.0K
13:02 31.95 31.95 31.94 31.95 14.2K
13:03 31.95 31.95 31.95 31.95 1.2K
13:04 31.95 31.95 31.94 31.94 2.4K
13:05 31.94 31.94 31.93 31.93 10.7K
13:06 31.93 31.95 31.93 31.95 12.8K
13:07 31.95 31.95 31.94 31.94 11.4K
13:08 31.93 31.95 31.93 31.95 507.9K
13:09 31.95 31.96 31.95 31.95 13.0K
13:10 31.96 31.96 31.95 31.96 8.9K
13:11 31.97 31.97 31.96 31.97 10.2K
13:12 31.97 31.97 31.93 31.94 37.3K
13:13 31.95 31.95 31.94 31.94 15.0K
13:14 31.94 31.94 31.93 31.94 1.8K
13:15 31.94 31.94 31.94 31.94 4.8K
13:16 31.94 31.96 31.94 31.96 9.1K
13:17 31.96 31.97 31.96 31.96 3.6K
13:18 31.97 31.97 31.96 31.96 2.4K
13:19 31.97 31.98 31.96 31.98 10.1K
13:20 31.98 31.98 31.98 31.98 2.2K
13:21 31.98 31.99 31.98 31.99 4.6K
13:22 31.99 31.99 31.99 31.99 4.8K
13:23 31.99 31.99 31.99 31.99 3.7K
13:24 31.97 31.98 31.97 31.98 14.3K
13:25 31.97 31.98 31.97 31.98 13.7K
13:26 31.98 31.98 31.98 31.98 4.4K
13:27 31.98 31.98 31.97 31.98 5.1K
13:28 31.98 31.98 31.98 31.98 13.3K
13:29 31.98 31.98 31.96 31.96 17.2K
13:30 31.96 31.96 31.93 31.93 28.4K
13:31 31.93 31.94 31.93 31.94 19.0K
13:32 31.94 31.94 31.93 31.93 15.3K
13:33 31.94 31.94 31.93 31.93 26.7K
13:34 31.94 31.94 31.93 31.94 6.0K
13:35 31.94 31.94 31.94 31.94 7.3K
13:36 31.93 31.94 31.93 31.93 6.1K
13:37 31.95 31.99 31.95 31.99 74.8K
13:38 31.99 32.00 31.99 32.00 13.8K
13:39 32.00 32.00 32.00 32.00 6.0K
13:40 32.00 32.00 31.99 32.00 4.8K
13:41 32.00 32.00 31.99 31.99 35.4K
13:42 31.99 31.99 31.97 31.97 11.7K
13:43 31.97 31.98 31.97 31.97 3.6K
13:44 31.97 31.98 31.97 31.97 5.3K
13:45 31.96 31.98 31.96 31.98 27.5K
13:46 31.98 31.98 31.98 31.98 3.1K
13:47 31.98 31.98 31.96 31.97 6.9K
13:48 31.96 31.96 31.95 31.95 11.1K
13:49 31.95 31.96 31.94 31.96 52.2K
13:50 31.96 31.96 31.96 31.96 2.5K
13:51 31.96 31.97 31.96 31.97 38.3K
13:52 31.97 31.97 31.96 31.96 4.7K
13:53 31.97 31.97 31.96 31.96 21.2K
13:54 31.96 31.97 31.96 31.97 9.4K
13:55 31.97 31.97 31.96 31.97 3.3K
13:56 31.97 31.97 31.96 31.97 9.1K
13:57 31.97 31.97 31.96 31.96 16.7K
13:58 31.96 31.97 31.96 31.97 24.0K
13:59 31.97 31.97 31.97 31.97 5.3K
14:00 31.97 31.97 31.96 31.97 2.6K
14:01 31.97 31.98 31.97 31.98 11.3K
14:02 31.98 31.99 31.98 31.99 12.7K
14:03 31.99 32.00 31.99 31.99 9.8K
14:04 32.01 32.01 32.01 32.01 15.1K
14:05 32.00 32.01 32.00 32.00 9.1K
14:06 32.02 32.02 32.02 32.02 8.1K
14:07 32.01 32.01 32.00 32.01 11.9K
14:08 32.00 32.00 31.99 31.99 12.3K
14:09 31.99 31.99 31.99 31.99 7.3K
14:10 31.99 31.99 31.98 31.99 2.7K
14:11 31.99 31.99 31.98 31.99 7.0K
14:12 31.98 31.99 31.98 31.99 6.5K
14:13 31.99 31.99 31.98 31.99 8.4K
14:14 31.98 31.99 31.98 31.98 10.5K
14:15 31.98 31.99 31.98 31.98 6.4K
14:16 31.97 31.98 31.97 31.98 23.3K
14:17 31.98 31.98 31.97 31.97 2.6K
14:18 31.98 31.98 31.98 31.98 20.1K
14:19 31.98 31.98 31.96 31.96 12.9K
14:20 31.97 31.97 31.96 31.96 10.8K
14:21 31.96 31.96 31.95 31.96 16.9K
14:22 31.96 31.96 31.95 31.95 18.2K
14:23 31.95 31.96 31.94 31.96 15.6K
14:24 31.96 31.98 31.96 31.98 14.4K
14:25 31.98 31.98 31.97 31.98 5.6K
14:26 31.98 31.98 31.98 31.98 7.8K
14:27 31.98 31.98 31.98 31.98 4.1K
14:28 31.97 31.98 31.97 31.97 4.5K
14:29 31.98 31.98 31.97 31.97 21.7K
14:30 31.97 31.97 31.96 31.96 25.0K
14:31 31.96 31.97 31.96 31.96 26.4K
14:32 31.96 31.96 31.96 31.96 1.5K
14:33 31.96 31.97 31.96 31.97 10.1K
14:34 31.97 31.97 31.97 31.97 10.4K
14:35 31.97 31.97 31.95 31.96 19.8K
14:36 31.95 31.96 31.95 31.95 8.2K
14:37 31.96 31.96 31.95 31.95 7.4K
14:38 31.95 31.95 31.94 31.94 5.0K
14:39 31.94 31.94 31.93 31.94 6.3K
14:40 31.94 31.94 31.93 31.93 3.9K
14:41 31.94 31.94 31.94 31.94 2.1K
14:42 31.94 31.94 31.93 31.94 6.9K
14:43 31.94 31.94 31.92 31.93 20.2K
14:44 31.93 31.93 31.92 31.92 4.4K
14:45 31.93 31.93 31.92 31.93 7.1K
14:46 31.93 31.93 31.92 31.93 4.4K
14:47 31.93 31.93 31.93 31.93 6.1K
14:48 31.92 31.93 31.92 31.93 13.7K
14:49 31.93 31.93 31.91 31.91 20.8K
14:50 31.92 31.92 31.91 31.91 15.7K
14:51 31.91 31.91 31.89 31.91 36.2K
14:52 31.91 31.92 31.91 31.92 9.3K
14:53 31.92 31.92 31.91 31.91 17.0K
14:54 31.92 31.92 31.91 31.92 15.6K
14:55 31.92 31.92 31.89 31.89 20.0K
14:56 31.90 31.91 31.89 31.91 15.3K
14:57 31.91 31.91 31.90 31.91 6.4K
14:58 31.91 31.91 31.90 31.91 15.5K
14:59 31.92 31.92 31.92 31.92 9.5K
15:00 31.92 31.92 31.91 31.92 4.9K
15:01 31.94 31.94 31.90 31.91 67.7K
15:02 31.91 31.92 31.91 31.92 9.8K
15:03 31.92 31.92 31.91 31.91 15.2K
15:04 31.91 31.91 31.91 31.91 15.7K
15:05 31.91 31.91 31.91 31.91 7.1K
15:06 31.91 31.91 31.91 31.91 7.4K
15:07 31.91 31.91 31.90 31.90 15.6K
15:08 31.90 31.90 31.90 31.90 13.0K
15:09 31.90 31.91 31.90 31.91 20.6K
15:10 31.92 31.92 31.91 31.91 22.4K
15:11 31.91 31.91 31.91 31.91 3.7K
15:12 31.91 31.91 31.90 31.91 112.9K
15:13 31.90 31.90 31.88 31.89 68.5K
15:14 31.89 31.90 31.89 31.90 57.2K
15:15 31.90 31.90 31.90 31.90 52.5K
15:16 31.90 31.90 31.90 31.90 16.5K
15:17 31.90 31.91 31.89 31.91 64.5K
15:18 31.91 31.93 31.91 31.93 22.1K
15:19 31.93 31.93 31.93 31.93 26.6K
15:20 31.93 31.94 31.93 31.94 38.8K
15:21 31.94 31.94 31.93 31.94 36.2K
15:22 31.95 31.96 31.95 31.96 25.1K
15:23 31.96 31.96 31.94 31.95 22.3K
15:24 31.95 31.95 31.93 31.94 18.9K
15:25 31.93 31.94 31.93 31.93 27.7K
15:26 31.92 31.92 31.91 31.92 22.6K
15:27 31.92 31.92 31.90 31.91 48.8K
15:28 31.91 31.92 31.91 31.91 42.2K
15:29 31.91 31.91 31.91 31.91 7.6K
15:30 31.91 31.91 31.90 31.90 22.9K
15:31 31.90 31.90 31.89 31.89 15.6K
15:32 31.90 31.90 31.87 31.87 36.2K
15:33 31.87 31.88 31.87 31.88 17.6K
15:34 31.88 31.88 31.88 31.88 9.7K
15:35 31.88 31.88 31.86 31.87 37.4K
15:36 31.87 31.87 31.84 31.84 31.6K
15:37 31.85 31.85 31.84 31.85 58.1K
15:38 31.84 31.85 31.83 31.83 19.0K
15:39 31.84 31.85 31.82 31.82 69.8K
15:40 31.82 31.83 31.82 31.83 12.1K
15:41 31.83 31.84 31.81 31.84 29.5K
15:42 31.84 31.86 31.84 31.85 43.8K
15:43 31.85 31.87 31.85 31.86 47.2K
15:44 31.86 31.86 31.84 31.85 43.5K
15:45 31.85 31.87 31.84 31.84 65.5K
15:46 31.85 31.86 31.85 31.86 19.6K
15:47 31.86 31.87 31.85 31.87 33.7K
15:48 31.84 31.84 31.84 31.84 70.5K
15:49 31.84 31.85 31.84 31.85 54.7K
15:50 31.83 31.85 31.83 31.84 58.3K
15:51 31.84 31.85 31.80 31.80 127.2K
15:52 31.81 31.81 31.78 31.79 70.6K
15:53 31.77 31.78 31.76 31.77 75.6K
15:54 31.75 31.76 31.75 31.76 102.6K
15:55 31.76 31.77 31.74 31.77 122.4K
15:56 31.75 31.75 31.74 31.75 169.6K
15:57 31.75 31.76 31.73 31.75 147.9K
15:58 31.74 31.76 31.74 31.76 169.4K
15:59 31.77 31.77 31.75 31.76 211.5K
16:00 31.78 31.87 31.70 31.81 7,004.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし