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 32.05 32.18 31.98 31.98 140.9K
09:32 32.00 32.01 31.97 31.98 31.1K
09:33 31.97 31.97 31.94 31.97 19.8K
09:34 31.98 31.99 31.95 31.95 21.0K
09:35 31.96 32.00 31.96 32.00 11.3K
09:36 31.98 32.00 31.97 31.97 16.6K
09:37 31.96 31.96 31.93 31.93 21.8K
09:38 31.96 31.96 31.94 31.95 8.0K
09:39 31.95 31.96 31.93 31.93 4.5K
09:40 31.95 31.95 31.92 31.93 10.9K
09:41 31.92 31.93 31.92 31.93 11.6K
09:42 31.93 31.93 31.91 31.93 7.8K
09:43 31.94 31.94 31.91 31.94 8.6K
09:44 31.96 31.96 31.94 31.94 4.9K
09:45 31.94 31.95 31.94 31.94 9.9K
09:46 31.95 31.95 31.93 31.94 10.0K
09:47 31.94 31.96 31.92 31.96 16.6K
09:48 31.96 31.96 31.90 31.90 10.2K
09:49 31.90 31.94 31.90 31.94 3.9K
09:50 31.98 32.00 31.97 31.97 24.8K
09:51 31.97 31.99 31.96 31.99 12.5K
09:52 31.98 31.98 31.94 31.94 14.4K
09:53 31.95 31.97 31.95 31.97 8.7K
09:54 31.97 31.97 31.95 31.95 17.7K
09:55 31.96 31.99 31.96 31.99 13.5K
09:56 31.98 31.98 31.97 31.98 6.2K
09:57 31.98 31.98 31.97 31.97 7.9K
09:58 31.96 31.97 31.96 31.97 7.5K
09:59 31.98 31.99 31.98 31.99 2.8K
10:00 32.00 32.02 32.00 32.00 16.6K
10:01 32.01 32.01 31.98 31.98 8.6K
10:02 31.98 31.98 31.95 31.95 17.3K
10:03 31.96 32.00 31.96 32.00 10.9K
10:04 32.00 32.00 31.97 31.97 9.6K
10:05 31.98 32.00 31.98 32.00 22.7K
10:06 31.99 32.02 31.99 32.02 8.6K
10:07 32.03 32.05 32.03 32.05 7.5K
10:08 32.05 32.05 32.04 32.04 16.5K
10:09 32.04 32.06 32.04 32.06 10.6K
10:10 32.08 32.09 32.08 32.08 11.9K
10:11 32.09 32.12 32.09 32.12 28.8K
10:12 32.11 32.12 32.10 32.10 22.8K
10:13 32.12 32.12 32.12 32.12 9.2K
10:14 32.12 32.13 32.12 32.13 8.8K
10:15 32.14 32.14 32.12 32.12 32.6K
10:16 32.13 32.15 32.12 32.15 29.3K
10:17 32.15 32.15 32.15 32.15 17.7K
10:18 32.16 32.17 32.16 32.17 7.3K
10:19 32.16 32.17 32.15 32.15 20.9K
10:20 32.15 32.16 32.15 32.15 10.4K
10:21 32.15 32.15 32.14 32.14 6.1K
10:22 32.11 32.12 32.11 32.12 11.4K
10:23 32.11 32.14 32.11 32.14 7.1K
10:24 32.14 32.14 32.14 32.14 7.3K
10:25 32.14 32.16 32.14 32.16 9.6K
10:26 32.15 32.15 32.13 32.14 11.6K
10:27 32.15 32.17 32.15 32.17 9.8K
10:28 32.17 32.17 32.14 32.15 11.8K
10:29 32.12 32.13 32.12 32.13 17.6K
10:30 32.13 32.15 32.13 32.15 10.0K
10:31 32.15 32.15 32.13 32.15 10.1K
10:32 32.15 32.16 32.15 32.16 11.7K
10:33 32.16 32.16 32.15 32.15 18.9K
10:34 32.15 32.15 32.13 32.14 12.1K
10:35 32.13 32.13 32.11 32.11 10.8K
10:36 32.12 32.12 32.10 32.10 12.8K
10:37 32.10 32.10 32.09 32.10 11.3K
10:38 32.10 32.12 32.10 32.12 12.4K
10:39 32.12 32.12 32.09 32.09 12.3K
10:40 32.09 32.11 32.09 32.10 15.2K
10:41 32.08 32.08 32.07 32.07 11.5K
10:42 32.07 32.08 32.07 32.08 5.4K
10:43 32.08 32.08 32.06 32.07 6.9K
10:44 32.09 32.11 32.09 32.09 11.1K
10:45 32.10 32.10 32.09 32.09 7.9K
10:46 32.09 32.10 32.09 32.10 6.9K
10:47 32.08 32.08 32.07 32.07 11.1K
10:48 32.06 32.07 32.05 32.06 9.4K
10:49 32.06 32.06 32.05 32.06 7.2K
10:50 32.06 32.06 32.05 32.05 6.4K
10:51 32.05 32.06 32.05 32.06 3.6K
10:52 32.06 32.06 32.04 32.05 13.8K
10:53 32.05 32.05 32.03 32.03 11.1K
10:54 32.02 32.03 32.02 32.02 6.2K
10:55 32.01 32.02 32.00 32.02 11.7K
10:56 32.02 32.02 32.01 32.01 6.0K
10:57 32.01 32.01 32.00 32.01 6.4K
10:58 32.01 32.01 32.00 32.00 4.6K
10:59 32.00 32.01 31.99 32.01 6.8K
11:00 32.00 32.00 31.99 32.00 7.6K
11:01 32.01 32.02 32.01 32.02 4.9K
11:02 32.01 32.02 32.01 32.02 8.2K
11:03 32.02 32.03 32.01 32.01 10.1K
11:04 32.02 32.03 32.02 32.02 9.3K
11:05 32.01 32.03 32.01 32.03 4.7K
11:06 32.03 32.04 32.03 32.04 3.9K
11:07 32.04 32.04 32.02 32.02 11.8K
11:08 32.01 32.02 32.01 32.02 7.9K
11:09 32.03 32.03 32.02 32.02 6.0K
11:10 32.02 32.02 32.02 32.02 2.4K
11:11 32.01 32.02 32.01 32.01 21.8K
11:12 32.02 32.02 32.01 32.01 5.7K
11:13 32.01 32.01 32.01 32.01 9.7K
11:14 32.00 32.00 31.99 31.99 6.0K
11:15 31.99 31.99 31.99 31.99 5.3K
11:16 31.99 32.01 31.99 32.01 8.4K
11:17 32.01 32.02 32.00 32.00 9.2K
11:18 32.00 32.02 32.00 32.02 3.2K
11:19 32.02 32.02 32.02 32.02 4.9K
11:20 32.02 32.02 32.02 32.02 2.0K
11:21 32.02 32.03 32.02 32.02 8.9K
11:22 32.02 32.02 32.01 32.01 8.2K
11:23 32.01 32.01 32.01 32.01 2.1K
11:24 32.01 32.01 31.99 31.99 29.8K
11:25 31.99 31.99 31.99 31.99 5.7K
11:26 31.99 31.99 31.98 31.99 9.6K
11:27 31.98 31.98 31.98 31.98 6.2K
11:28 31.98 31.99 31.98 31.99 2.2K
11:29 31.99 32.03 31.99 32.02 16.3K
11:30 32.02 32.02 32.00 32.00 6.0K
11:31 31.98 31.98 31.98 31.98 6.5K
11:32 31.98 31.98 31.96 31.97 13.9K
11:33 31.97 31.97 31.96 31.96 9.7K
11:34 31.95 31.95 31.94 31.94 6.1K
11:35 31.94 31.95 31.94 31.95 3.8K
11:36 31.95 31.97 31.95 31.97 13.1K
11:37 31.97 31.97 31.97 31.97 5.2K
11:38 31.97 32.00 31.97 31.98 21.3K
11:39 31.98 32.01 31.98 31.99 32.0K
11:40 32.00 32.00 31.99 31.99 10.2K
11:41 31.99 32.02 31.99 32.01 7.6K
11:42 32.01 32.01 32.01 32.01 4.0K
11:43 31.99 31.99 31.98 31.98 8.6K
11:44 31.97 31.98 31.97 31.98 2.3K
11:45 31.98 31.99 31.98 31.99 10.0K
11:46 31.99 31.99 31.98 31.99 3.9K
11:47 31.99 31.99 31.99 31.99 1.8K
11:48 32.00 32.01 32.00 32.01 4.7K
11:49 32.01 32.01 32.00 32.00 7.8K
11:50 32.00 32.00 32.00 32.00 2.4K
11:51 32.00 32.01 31.99 31.99 6.7K
11:52 32.00 32.00 32.00 32.00 4.5K
11:53 32.00 32.00 31.98 31.98 13.3K
11:54 31.98 31.99 31.97 31.99 9.7K
11:55 31.99 32.00 31.99 32.00 9.8K
11:56 31.99 32.00 31.99 32.00 22.2K
11:57 32.00 32.00 31.98 31.98 16.1K
11:58 31.99 32.00 31.98 31.98 12.8K
11:59 31.98 32.00 31.98 32.00 12.9K
12:00 32.00 32.00 31.99 32.00 4.3K
12:01 32.00 32.00 32.00 32.00 10.3K
12:02 32.00 32.00 31.99 31.99 2.2K
12:03 32.00 32.00 31.99 31.99 11.2K
12:04 31.99 32.00 31.99 32.00 7.5K
12:05 32.00 32.00 31.99 31.99 4.9K
12:06 32.00 32.00 31.99 31.99 7.7K
12:07 31.99 31.99 31.99 31.99 2.5K
12:08 31.99 32.00 31.99 31.99 8.9K
12:09 32.00 32.00 31.99 32.00 2.1K
12:10 31.99 31.99 31.97 31.97 8.7K
12:11 31.98 32.00 31.98 32.00 8.6K
12:12 31.99 31.99 31.99 31.99 6.6K
12:13 31.99 32.00 31.99 32.00 3.4K
12:14 32.00 32.02 32.00 32.02 8.0K
12:15 32.02 32.02 32.02 32.02 6.3K
12:16 32.01 32.01 32.01 32.01 4.2K
12:17 32.02 32.03 32.02 32.03 4.6K
12:18 32.03 32.04 32.03 32.04 3.7K
12:19 32.04 32.04 32.01 32.01 18.1K
12:20 32.01 32.02 32.01 32.02 10.7K
12:21 32.02 32.03 32.02 32.03 17.1K
12:22 32.02 32.02 32.01 32.01 15.3K
12:23 32.01 32.01 32.00 32.00 3.8K
12:24 32.00 32.01 32.00 32.00 12.5K
12:25 32.01 32.02 32.01 32.01 7.0K
12:26 32.01 32.02 32.01 32.01 6.3K
12:27 32.02 32.02 32.02 32.02 8.5K
12:28 32.01 32.01 31.99 31.99 9.4K
12:29 32.00 32.03 32.00 32.03 9.8K
12:30 32.03 32.04 32.03 32.03 18.3K
12:31 32.02 32.02 32.01 32.01 36.8K
12:32 32.01 32.01 31.98 31.98 29.9K
12:33 31.98 31.98 31.96 31.96 14.6K
12:34 31.98 31.99 31.97 31.98 13.3K
12:35 31.99 31.99 31.98 31.98 8.8K
12:36 31.98 31.98 31.95 31.96 16.7K
12:37 31.96 31.96 31.96 31.96 3.0K
12:38 31.97 31.97 31.96 31.97 4.6K
12:39 31.96 31.97 31.96 31.96 9.8K
12:40 31.96 31.96 31.95 31.95 15.5K
12:41 31.95 31.95 31.93 31.93 15.5K
12:42 31.94 31.94 31.94 31.94 1.4K
12:43 31.94 31.95 31.94 31.95 5.3K
12:44 31.95 31.95 31.95 31.95 7.1K
12:45 31.94 31.96 31.94 31.95 33.6K
12:46 31.95 31.95 31.94 31.95 8.0K
12:47 31.95 31.95 31.94 31.94 5.5K
12:48 31.93 31.94 31.93 31.94 11.2K
12:49 31.94 31.96 31.94 31.96 2.5K
12:50 31.96 31.96 31.96 31.96 3.3K
12:51 31.96 31.97 31.96 31.96 9.2K
12:52 31.96 31.96 31.95 31.95 3.5K
12:53 31.95 31.95 31.92 31.92 13.7K
12:54 31.92 31.93 31.92 31.93 4.2K
12:55 31.93 31.93 31.91 31.91 7.3K
12:56 31.90 31.90 31.89 31.89 10.7K
12:57 31.89 31.89 31.88 31.89 21.1K
12:58 31.89 31.89 31.88 31.89 24.1K
12:59 31.87 31.89 31.87 31.88 32.2K
13:00 31.88 31.90 31.88 31.90 7.9K
13:01 31.90 31.90 31.90 31.90 10.4K
13:02 31.89 31.91 31.89 31.91 9.5K
13:03 31.91 31.92 31.90 31.92 12.7K
13:04 31.92 31.93 31.92 31.93 5.2K
13:05 31.93 31.95 31.93 31.95 24.0K
13:06 31.95 31.95 31.93 31.94 23.1K
13:07 31.93 31.95 31.93 31.95 9.9K
13:08 31.95 31.96 31.95 31.96 2.5K
13:09 31.95 31.96 31.95 31.95 22.9K
13:10 31.95 31.97 31.95 31.97 12.7K
13:11 31.96 31.96 31.96 31.96 24.3K
13:12 31.96 31.96 31.94 31.94 22.4K
13:13 31.93 31.94 31.93 31.94 9.1K
13:14 31.94 31.94 31.94 31.94 4.1K
13:15 31.93 31.95 31.93 31.95 18.8K
13:16 31.94 31.94 31.94 31.94 8.3K
13:17 31.94 31.94 31.94 31.94 20.4K
13:18 31.93 31.94 31.93 31.94 7.5K
13:19 31.94 31.98 31.94 31.98 25.8K
13:20 31.97 31.98 31.97 31.98 33.2K
13:21 31.98 31.98 31.97 31.98 21.6K
13:22 31.97 31.99 31.97 31.99 14.9K
13:23 31.98 31.98 31.98 31.98 14.9K
13:24 31.98 31.98 31.98 31.98 10.0K
13:25 31.96 31.96 31.96 31.96 17.4K
13:26 31.95 31.95 31.93 31.94 123.6K
13:27 31.94 31.94 31.92 31.92 30.0K
13:28 31.93 31.94 31.93 31.94 6.9K
13:29 31.93 31.93 31.93 31.93 11.6K
13:30 31.92 31.93 31.91 31.93 11.7K
13:31 31.92 31.92 31.90 31.91 8.7K
13:32 31.91 31.91 31.91 31.91 2.8K
13:33 31.91 31.91 31.90 31.90 5.1K
13:34 31.90 31.90 31.90 31.90 1.5K
13:35 31.90 31.90 31.89 31.89 7.4K
13:36 31.89 31.89 31.87 31.87 9.7K
13:37 31.87 31.87 31.86 31.87 5.3K
13:38 31.86 31.86 31.86 31.86 18.4K
13:39 31.86 31.88 31.86 31.88 4.9K
13:40 31.87 31.87 31.87 31.87 10.9K
13:41 31.87 31.87 31.87 31.87 3.0K
13:42 31.88 31.88 31.87 31.88 2.9K
13:43 31.88 31.88 31.87 31.87 7.6K
13:44 31.87 31.88 31.86 31.88 5.8K
13:45 31.89 31.89 31.88 31.88 8.7K
13:46 31.86 31.87 31.86 31.87 10.0K
13:47 31.87 31.87 31.83 31.83 9.8K
13:48 31.84 31.84 31.84 31.84 9.0K
13:49 31.84 31.85 31.83 31.83 12.1K
13:50 31.82 31.84 31.82 31.83 8.5K
13:51 31.83 31.83 31.83 31.83 5.3K
13:52 31.84 31.84 31.84 31.84 4.6K
13:53 31.82 31.84 31.82 31.84 8.0K
13:54 31.84 31.84 31.83 31.83 7.0K
13:55 31.83 31.83 31.83 31.83 10.5K
13:56 31.83 31.83 31.82 31.82 3.8K
13:57 31.84 31.84 31.83 31.83 15.9K
13:58 31.83 31.83 31.83 31.83 3.2K
13:59 31.83 31.85 31.83 31.85 3.8K
14:00 31.85 31.85 31.84 31.84 11.4K
14:01 31.83 31.83 31.82 31.83 8.0K
14:02 31.83 31.85 31.83 31.85 7.7K
14:03 31.85 31.85 31.84 31.84 20.2K
14:04 31.84 31.85 31.84 31.85 3.2K
14:05 31.84 31.85 31.84 31.84 10.9K
14:06 31.84 31.84 31.83 31.83 12.8K
14:07 31.83 31.84 31.83 31.84 5.1K
14:08 31.83 31.83 31.83 31.83 23.4K
14:09 31.83 31.85 31.83 31.85 9.7K
14:10 31.84 31.84 31.84 31.84 5.9K
14:11 31.84 31.85 31.84 31.85 5.1K
14:12 31.85 31.85 31.84 31.85 4.9K
14:13 31.84 31.85 31.84 31.85 8.8K
14:14 31.85 31.85 31.83 31.83 6.3K
14:15 31.83 31.84 31.82 31.84 7.1K
14:16 31.84 31.86 31.84 31.86 6.7K
14:17 31.85 31.86 31.85 31.86 8.9K
14:18 31.86 31.87 31.86 31.87 3.0K
14:19 31.87 31.88 31.87 31.88 10.8K
14:20 31.87 31.88 31.87 31.88 12.7K
14:21 31.88 31.89 31.88 31.89 3.6K
14:22 31.89 31.90 31.89 31.90 5.8K
14:23 31.90 31.91 31.89 31.90 18.7K
14:24 31.90 31.90 31.88 31.88 10.4K
14:25 31.89 31.89 31.88 31.88 10.3K
14:26 31.88 31.89 31.88 31.89 19.8K
14:27 31.90 31.90 31.90 31.90 3.7K
14:28 31.89 31.90 31.89 31.90 7.5K
14:29 31.90 31.91 31.90 31.90 9.4K
14:30 31.90 31.90 31.89 31.90 4.1K
14:31 31.90 31.91 31.90 31.91 6.7K
14:32 31.91 31.92 31.91 31.92 7.3K
14:33 31.93 31.93 31.92 31.93 6.2K
14:34 31.93 31.93 31.92 31.92 12.1K
14:35 31.92 31.93 31.90 31.90 18.4K
14:36 31.91 31.91 31.91 31.91 4.8K
14:37 31.91 31.91 31.91 31.91 5.9K
14:38 31.92 31.93 31.92 31.92 12.3K
14:39 31.92 31.92 31.92 31.92 2.0K
14:40 31.93 31.93 31.93 31.93 18.9K
14:41 31.93 31.93 31.92 31.92 7.6K
14:42 31.92 31.93 31.92 31.93 5.7K
14:43 31.93 31.94 31.92 31.94 10.3K
14:44 31.94 31.94 31.94 31.94 11.3K
14:45 31.94 31.94 31.94 31.94 10.3K
14:46 31.94 31.94 31.93 31.94 12.3K
14:47 31.94 31.96 31.94 31.96 10.0K
14:48 31.96 31.96 31.96 31.96 14.9K
14:49 31.96 31.97 31.96 31.97 28.1K
14:50 31.97 31.97 31.96 31.96 3.2K
14:51 31.96 31.98 31.96 31.97 4.3K
14:52 31.97 31.97 31.96 31.97 18.1K
14:53 31.97 31.98 31.97 31.98 6.1K
14:54 31.97 31.97 31.96 31.97 4.5K
14:55 31.97 31.97 31.96 31.96 11.5K
14:56 31.96 31.96 31.96 31.96 24.9K
14:57 31.95 31.96 31.95 31.96 18.6K
14:58 31.95 31.95 31.95 31.95 9.9K
14:59 31.95 31.95 31.94 31.95 16.8K
15:00 31.95 31.95 31.94 31.94 17.6K
15:01 31.95 31.95 31.94 31.94 6.5K
15:02 31.95 31.96 31.95 31.95 11.7K
15:03 31.95 31.95 31.94 31.94 11.2K
15:04 31.94 31.94 31.93 31.93 10.3K
15:05 31.92 31.92 31.92 31.92 34.5K
15:06 31.92 31.93 31.92 31.93 11.6K
15:07 31.93 31.94 31.93 31.94 23.1K
15:08 31.94 31.94 31.94 31.94 3.3K
15:09 31.94 31.95 31.94 31.95 5.7K
15:10 31.95 31.95 31.94 31.94 14.9K
15:11 31.94 31.95 31.94 31.95 9.8K
15:12 31.94 31.94 31.94 31.94 15.9K
15:13 31.94 31.94 31.94 31.94 2.7K
15:14 31.95 31.95 31.94 31.95 10.9K
15:15 31.95 31.95 31.94 31.94 22.9K
15:16 31.94 31.94 31.94 31.94 11.2K
15:17 31.94 31.95 31.94 31.95 7.8K
15:18 31.95 31.96 31.95 31.95 18.2K
15:19 31.95 31.96 31.95 31.96 18.3K
15:20 31.95 31.95 31.95 31.95 9.3K
15:21 31.95 31.95 31.95 31.95 5.0K
15:22 31.95 31.97 31.95 31.97 32.7K
15:23 31.97 31.97 31.96 31.97 18.1K
15:24 31.96 31.97 31.96 31.97 8.8K
15:25 31.97 31.98 31.97 31.97 18.6K
15:26 31.97 31.97 31.97 31.97 3.8K
15:27 31.97 31.97 31.97 31.97 5.4K
15:28 31.97 31.97 31.97 31.97 19.9K
15:29 31.96 31.96 31.95 31.95 27.8K
15:30 31.96 31.96 31.95 31.95 13.8K
15:31 31.95 31.96 31.94 31.95 40.2K
15:32 31.95 31.95 31.95 31.95 24.7K
15:33 31.95 31.96 31.95 31.96 22.1K
15:34 31.96 31.96 31.95 31.96 8.8K
15:35 31.95 31.95 31.94 31.95 87.9K
15:36 31.95 31.95 31.95 31.95 11.6K
15:37 31.95 31.97 31.95 31.96 37.6K
15:38 31.97 31.97 31.97 31.97 55.9K
15:39 31.96 31.97 31.96 31.97 29.0K
15:40 31.98 31.98 31.95 31.95 30.9K
15:41 31.96 31.96 31.96 31.96 7.4K
15:42 31.96 31.97 31.96 31.97 25.7K
15:43 31.97 31.97 31.96 31.96 25.8K
15:44 31.96 31.97 31.96 31.97 33.5K
15:45 31.97 31.97 31.96 31.96 42.8K
15:46 31.97 31.98 31.97 31.98 19.1K
15:47 31.99 31.99 31.95 31.95 41.6K
15:48 31.96 31.97 31.96 31.97 16.8K
15:49 31.97 31.97 31.96 31.96 38.5K
15:50 31.96 31.97 31.96 31.97 30.2K
15:51 31.99 31.99 31.95 31.95 82.9K
15:52 31.95 31.96 31.94 31.94 42.0K
15:53 31.94 31.95 31.94 31.95 50.3K
15:54 31.94 31.94 31.94 31.94 65.1K
15:55 31.94 31.94 31.91 31.92 83.6K
15:56 31.91 31.93 31.90 31.93 97.7K
15:57 31.93 31.93 31.93 31.93 114.9K
15:58 31.93 31.94 31.93 31.94 104.6K
15:59 31.94 31.95 31.94 31.95 103.1K
16:00 31.95 32.09 31.81 31.98 3,106.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし