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 30.76 31.00 30.73 30.86 523.8K
09:32 30.82 30.84 30.78 30.82 56.4K
09:33 30.81 30.85 30.78 30.80 88.8K
09:34 30.81 30.81 30.77 30.81 35.5K
09:35 30.82 30.83 30.80 30.80 26.2K
09:36 30.81 30.81 30.78 30.78 30.3K
09:37 30.77 30.78 30.76 30.76 22.0K
09:38 30.75 30.76 30.73 30.75 16.7K
09:39 30.75 30.77 30.75 30.76 69.4K
09:40 30.75 30.76 30.74 30.74 22.7K
09:41 30.74 30.74 30.72 30.72 69.2K
09:42 30.74 30.74 30.72 30.72 67.9K
09:43 30.74 30.81 30.74 30.79 48.4K
09:44 30.78 30.81 30.78 30.81 37.8K
09:45 30.79 30.80 30.76 30.76 76.5K
09:46 30.76 30.84 30.76 30.84 29.8K
09:47 30.85 30.85 30.82 30.82 29.3K
09:48 30.81 30.85 30.81 30.84 74.4K
09:49 30.85 30.88 30.84 30.88 78.9K
09:50 30.89 30.90 30.89 30.90 24.3K
09:51 30.87 30.87 30.87 30.87 18.3K
09:52 30.85 30.85 30.83 30.83 18.7K
09:53 30.83 30.83 30.79 30.79 35.6K
09:54 30.82 30.84 30.81 30.81 33.1K
09:55 30.80 30.81 30.80 30.80 27.0K
09:56 30.80 30.84 30.80 30.84 29.3K
09:57 30.85 30.88 30.85 30.88 14.8K
09:58 30.89 30.90 30.89 30.90 23.6K
09:59 30.90 30.93 30.90 30.93 24.6K
10:00 30.95 30.95 30.94 30.94 35.0K
10:01 30.93 30.93 30.91 30.91 517.8K
10:02 30.93 31.04 30.93 31.04 175.6K
10:03 31.09 31.11 31.02 31.06 197.5K
10:04 31.02 31.05 31.02 31.03 24.3K
10:05 31.02 31.07 31.02 31.07 37.6K
10:06 31.02 31.04 30.98 30.98 220.6K
10:07 31.00 31.02 31.00 31.02 82.1K
10:08 31.04 31.04 30.98 31.01 301.9K
10:09 31.02 31.08 31.02 31.08 142.0K
10:10 31.06 31.06 31.03 31.03 19.4K
10:11 31.04 31.05 31.04 31.04 25.4K
10:12 31.04 31.04 30.94 30.94 26.9K
10:13 30.93 30.93 30.93 30.93 32.9K
10:14 30.93 30.93 30.88 30.88 42.7K
10:15 30.87 30.90 30.87 30.89 30.0K
10:16 30.89 30.90 30.89 30.90 18.8K
10:17 30.88 30.91 30.88 30.90 18.6K
10:18 30.90 30.94 30.90 30.94 37.6K
10:19 30.92 30.94 30.91 30.94 29.4K
10:20 30.93 30.94 30.93 30.93 43.7K
10:21 30.94 31.00 30.94 31.00 13.3K
10:22 31.00 31.00 30.98 31.00 20.2K
10:23 31.01 31.03 31.01 31.03 20.1K
10:24 31.02 31.02 31.01 31.01 37.0K
10:25 31.01 31.02 31.01 31.01 16.8K
10:26 31.01 31.01 30.99 31.01 48.1K
10:27 31.02 31.02 31.01 31.01 60.4K
10:28 31.01 31.01 31.00 31.01 69.0K
10:29 31.01 31.01 30.99 30.99 62.8K
10:30 30.99 31.03 30.99 31.03 562.0K
10:31 31.02 31.02 30.98 31.01 39.9K
10:32 30.99 30.99 30.94 30.94 18.4K
10:33 30.94 30.96 30.92 30.96 15.4K
10:34 30.98 30.98 30.97 30.98 29.2K
10:35 30.98 30.98 30.97 30.97 13.6K
10:36 30.96 30.98 30.95 30.95 29.8K
10:37 30.95 30.97 30.95 30.96 11.8K
10:38 30.97 30.97 30.94 30.94 49.7K
10:39 30.94 30.94 30.90 30.90 220.0K
10:40 30.90 30.91 30.89 30.91 122.4K
10:41 30.90 30.90 30.89 30.89 26.9K
10:42 30.90 30.91 30.88 30.89 26.7K
10:43 30.90 30.91 30.89 30.91 71.3K
10:44 30.90 30.93 30.90 30.93 25.4K
10:45 30.94 30.94 30.91 30.91 11.3K
10:46 30.91 30.93 30.90 30.93 23.3K
10:47 30.93 30.93 30.90 30.90 25.3K
10:48 30.90 30.91 30.89 30.90 16.1K
10:49 30.91 30.93 30.90 30.93 16.5K
10:50 30.94 31.04 30.94 31.00 91.1K
10:51 31.01 31.01 30.98 30.98 30.0K
10:52 30.99 30.99 30.96 30.96 15.2K
10:53 30.97 30.97 30.95 30.95 16.1K
10:54 30.94 30.95 30.93 30.95 18.9K
10:55 30.96 30.99 30.96 30.99 26.1K
10:56 30.99 31.02 30.99 31.00 22.3K
10:57 31.00 31.00 31.00 31.00 10.0K
10:58 31.00 31.00 30.96 30.96 14.6K
10:59 30.96 30.99 30.96 30.99 26.9K
11:00 31.00 31.00 30.98 30.98 16.0K
11:01 30.99 31.02 30.99 31.02 17.2K
11:02 31.02 31.02 31.01 31.01 11.3K
11:03 31.01 31.02 31.01 31.02 12.6K
11:04 31.01 31.01 31.00 31.00 17.2K
11:05 31.01 31.04 31.01 31.03 20.2K
11:06 31.02 31.03 31.01 31.01 7.2K
11:07 31.01 31.01 31.00 31.01 17.2K
11:08 31.01 31.02 30.99 30.99 53.8K
11:09 31.00 31.01 30.99 31.01 32.9K
11:10 31.02 31.02 31.00 31.00 9.9K
11:11 31.01 31.01 31.00 31.00 13.0K
11:12 31.00 31.01 31.00 31.00 15.8K
11:13 31.01 31.01 30.98 31.00 30.8K
11:14 31.00 31.01 31.00 31.00 46.0K
11:15 31.00 31.02 31.00 31.02 10.1K
11:16 31.01 31.02 30.98 30.98 106.0K
11:17 30.96 31.02 30.96 31.02 109.1K
11:18 31.01 31.03 31.01 31.03 24.6K
11:19 31.04 31.05 31.03 31.05 18.4K
11:20 31.04 31.06 31.04 31.06 11.3K
11:21 31.08 31.08 31.04 31.04 18.2K
11:22 31.03 31.04 31.02 31.04 24.2K
11:23 31.04 31.04 31.02 31.02 15.0K
11:24 31.03 31.04 31.02 31.04 21.9K
11:25 31.03 31.03 31.02 31.02 11.4K
11:26 31.02 31.04 31.02 31.03 35.5K
11:27 31.02 31.02 31.00 31.00 78.3K
11:28 31.00 31.05 31.00 31.04 80.8K
11:29 31.05 31.05 31.03 31.03 45.0K
11:30 31.02 31.05 31.02 31.03 15.1K
11:31 31.05 31.05 31.05 31.05 11.7K
11:32 31.05 31.06 31.05 31.06 27.1K
11:33 31.06 31.09 31.06 31.08 21.5K
11:34 31.07 31.08 31.07 31.08 15.4K
11:35 31.09 31.09 31.07 31.08 39.7K
11:36 31.08 31.09 31.06 31.06 11.2K
11:37 31.07 31.07 31.06 31.06 52.4K
11:38 31.05 31.08 31.05 31.08 48.5K
11:39 31.10 31.10 31.10 31.10 53.6K
11:40 31.11 31.12 31.08 31.12 54.3K
11:41 31.11 31.11 31.10 31.10 14.9K
11:42 31.06 31.06 31.01 31.03 64.9K
11:43 31.04 31.05 31.04 31.04 29.6K
11:44 31.05 31.05 31.04 31.04 29.5K
11:45 31.05 31.05 31.03 31.04 41.1K
11:46 31.03 31.04 31.02 31.02 25.7K
11:47 31.03 31.04 31.02 31.03 23.0K
11:48 31.03 31.03 31.02 31.03 17.3K
11:49 31.03 31.04 31.02 31.04 26.4K
11:50 31.04 31.07 31.04 31.07 36.1K
11:51 31.06 31.08 31.06 31.08 9.1K
11:52 31.08 31.08 31.07 31.07 9.7K
11:53 31.08 31.09 31.07 31.09 22.9K
11:54 31.08 31.08 31.06 31.06 38.1K
11:55 31.07 31.07 31.06 31.07 25.7K
11:56 31.06 31.07 31.06 31.07 27.9K
11:57 31.06 31.08 31.06 31.08 21.2K
11:58 31.07 31.09 31.07 31.09 18.9K
11:59 31.09 31.09 31.09 31.09 20.1K
12:00 31.09 31.12 31.09 31.12 31.0K
12:01 31.12 31.15 31.12 31.14 61.7K
12:02 31.12 31.12 31.07 31.07 56.9K
12:03 31.06 31.07 31.05 31.07 8.3K
12:04 31.08 31.10 31.08 31.08 25.3K
12:05 31.07 31.07 31.02 31.02 14.7K
12:06 31.01 31.04 31.01 31.04 40.1K
12:07 31.04 31.04 31.03 31.04 68.4K
12:08 31.04 31.06 31.04 31.05 25.6K
12:09 31.05 31.06 31.03 31.03 29.5K
12:10 31.03 31.03 31.02 31.02 9.7K
12:11 31.04 31.05 31.03 31.05 35.8K
12:12 31.05 31.05 31.02 31.02 15.2K
12:13 31.03 31.07 31.03 31.07 44.2K
12:14 31.04 31.07 31.04 31.07 26.7K
12:15 31.07 31.07 31.06 31.07 37.8K
12:16 31.07 31.07 31.06 31.06 10.7K
12:17 31.06 31.06 31.04 31.04 20.4K
12:18 31.04 31.04 31.04 31.04 7.6K
12:19 31.05 31.05 31.05 31.05 14.5K
12:20 31.04 31.04 31.01 31.01 27.7K
12:21 31.01 31.02 31.01 31.02 8.8K
12:22 31.02 31.02 31.01 31.02 25.1K
12:23 31.02 31.06 31.02 31.06 28.1K
12:24 31.05 31.09 31.05 31.07 20.7K
12:25 31.05 31.06 31.05 31.06 9.9K
12:26 31.06 31.08 31.06 31.08 19.5K
12:27 31.07 31.09 31.07 31.08 21.9K
12:28 31.09 31.12 31.09 31.12 18.6K
12:29 31.12 31.12 31.10 31.10 41.1K
12:30 31.12 31.13 31.12 31.12 12.2K
12:31 31.13 31.13 31.12 31.13 17.3K
12:32 31.13 31.13 31.12 31.12 12.5K
12:33 31.13 31.14 31.12 31.14 11.2K
12:34 31.15 31.17 31.14 31.17 19.7K
12:35 31.18 31.18 31.16 31.16 35.8K
12:36 31.15 31.17 31.15 31.17 10.6K
12:37 31.19 31.19 31.17 31.17 10.6K
12:38 31.18 31.19 31.18 31.19 19.5K
12:39 31.19 31.19 31.16 31.16 75.8K
12:40 31.15 31.16 31.14 31.14 30.9K
12:41 31.13 31.16 31.13 31.16 26.3K
12:42 31.16 31.19 31.16 31.19 17.5K
12:43 31.19 31.20 31.19 31.20 15.3K
12:44 31.20 31.23 31.20 31.21 28.8K
12:45 31.21 31.22 31.21 31.21 13.5K
12:46 31.22 31.24 31.22 31.24 22.9K
12:47 31.23 31.25 31.22 31.25 17.0K
12:48 31.24 31.24 31.20 31.20 9.9K
12:49 31.20 31.22 31.20 31.22 17.6K
12:50 31.23 31.24 31.23 31.23 17.7K
12:51 31.23 31.24 31.23 31.24 23.0K
12:52 31.24 31.24 31.24 31.24 17.8K
12:53 31.24 31.26 31.24 31.26 18.0K
12:54 31.24 31.24 31.23 31.23 21.6K
12:55 31.23 31.24 31.23 31.24 6.1K
12:56 31.24 31.24 31.21 31.21 32.6K
12:57 31.21 31.21 31.21 31.21 10.8K
12:58 31.21 31.21 31.18 31.18 27.9K
12:59 31.18 31.18 31.13 31.13 30.8K
13:00 31.12 31.13 31.12 31.12 21.0K
13:01 31.12 31.13 31.11 31.11 17.7K
13:02 31.10 31.12 31.09 31.09 15.8K
13:03 31.10 31.12 31.10 31.12 15.5K
13:04 31.11 31.11 31.10 31.10 10.1K
13:05 31.11 31.12 31.11 31.12 17.7K
13:06 31.13 31.16 31.13 31.16 21.6K
13:07 31.17 31.18 31.17 31.18 15.6K
13:08 31.19 31.19 31.18 31.19 15.3K
13:09 31.17 31.18 31.17 31.18 17.8K
13:10 31.17 31.17 31.13 31.13 14.9K
13:11 31.13 31.14 31.13 31.14 19.7K
13:12 31.13 31.13 31.10 31.11 21.1K
13:13 31.12 31.13 31.12 31.13 8.7K
13:14 31.13 31.13 31.12 31.13 24.1K
13:15 31.13 31.13 31.13 31.13 11.8K
13:16 31.13 31.13 31.13 31.13 1.8K
13:17 31.13 31.13 31.13 31.13 8.4K
13:18 31.13 31.15 31.12 31.14 20.7K
13:19 31.14 31.15 31.13 31.14 15.5K
13:20 31.14 31.14 31.13 31.13 19.8K
13:21 31.15 31.17 31.15 31.16 18.2K
13:22 31.16 31.16 31.15 31.15 14.3K
13:23 31.14 31.14 31.14 31.14 17.7K
13:24 31.14 31.15 31.14 31.14 17.5K
13:25 31.14 31.14 31.13 31.13 10.1K
13:26 31.13 31.13 31.11 31.11 14.8K
13:27 31.11 31.11 31.10 31.11 19.3K
13:28 31.11 31.13 31.11 31.13 15.3K
13:29 31.14 31.15 31.14 31.15 21.1K
13:30 31.14 31.15 31.13 31.15 79.7K
13:31 31.15 31.15 31.11 31.12 91.6K
13:32 31.11 31.11 31.08 31.08 8.7K
13:33 31.09 31.12 31.09 31.12 89.7K
13:34 31.13 31.13 31.11 31.13 32.7K
13:35 31.13 31.14 31.13 31.14 35.8K
13:36 31.16 31.18 31.16 31.18 12.7K
13:37 31.16 31.17 31.16 31.17 31.2K
13:38 31.18 31.20 31.18 31.19 47.4K
13:39 31.20 31.23 31.19 31.23 26.6K
13:40 31.24 31.26 31.24 31.26 15.0K
13:41 31.27 31.27 31.25 31.26 18.0K
13:42 31.26 31.26 31.25 31.25 28.0K
13:43 31.25 31.26 31.25 31.26 6.3K
13:44 31.25 31.25 31.21 31.21 16.0K
13:45 31.21 31.22 31.21 31.22 8.2K
13:46 31.22 31.23 31.21 31.23 20.1K
13:47 31.24 31.24 31.22 31.23 16.0K
13:48 31.23 31.23 31.21 31.22 35.1K
13:49 31.21 31.21 31.20 31.21 8.8K
13:50 31.22 31.22 31.17 31.17 228.3K
13:51 31.17 31.18 31.17 31.17 16.8K
13:52 31.17 31.17 31.15 31.17 22.3K
13:53 31.18 31.18 31.17 31.18 22.8K
13:54 31.17 31.20 31.16 31.20 11.7K
13:55 31.20 31.21 31.20 31.20 12.5K
13:56 31.20 31.21 31.20 31.20 14.4K
13:57 31.21 31.21 31.21 31.21 6.6K
13:58 31.19 31.20 31.19 31.20 18.9K
13:59 31.21 31.22 31.20 31.22 14.3K
14:00 31.22 31.22 31.19 31.19 16.8K
14:01 31.19 31.22 31.19 31.22 15.3K
14:02 31.22 31.23 31.22 31.23 14.1K
14:03 31.24 31.24 31.23 31.23 9.3K
14:04 31.23 31.24 31.23 31.24 43.1K
14:05 31.25 31.25 31.22 31.24 25.7K
14:06 31.23 31.25 31.23 31.24 133.2K
14:07 31.23 31.23 31.21 31.21 32.3K
14:08 31.20 31.20 31.19 31.19 17.6K
14:09 31.18 31.20 31.18 31.20 10.9K
14:10 31.20 31.20 31.19 31.20 12.2K
14:11 31.20 31.20 31.18 31.18 31.8K
14:12 31.18 31.18 31.17 31.17 21.5K
14:13 31.17 31.18 31.16 31.16 24.1K
14:14 31.17 31.18 31.16 31.16 14.7K
14:15 31.15 31.18 31.15 31.18 36.5K
14:16 31.18 31.18 31.18 31.18 14.7K
14:17 31.18 31.18 31.18 31.18 19.0K
14:18 31.18 31.18 31.17 31.18 15.9K
14:19 31.18 31.20 31.18 31.20 6.7K
14:20 31.20 31.21 31.20 31.21 12.5K
14:21 31.19 31.24 31.19 31.24 55.4K
14:22 31.24 31.25 31.24 31.25 17.8K
14:23 31.25 31.27 31.24 31.27 59.2K
14:24 31.27 31.27 31.26 31.27 31.5K
14:25 31.26 31.26 31.25 31.25 16.6K
14:26 31.26 31.26 31.24 31.24 37.2K
14:27 31.23 31.23 31.22 31.22 30.2K
14:28 31.22 31.25 31.22 31.25 25.4K
14:29 31.24 31.24 31.23 31.23 11.4K
14:30 31.24 31.25 31.24 31.25 13.1K
14:31 31.25 31.26 31.25 31.26 15.2K
14:32 31.28 31.28 31.26 31.27 32.9K
14:33 31.28 31.31 31.28 31.31 20.0K
14:34 31.29 31.30 31.29 31.29 14.4K
14:35 31.29 31.30 31.29 31.30 13.2K
14:36 31.31 31.31 31.30 31.30 14.5K
14:37 31.28 31.30 31.28 31.30 31.2K
14:38 31.31 31.33 31.31 31.32 15.2K
14:39 31.34 31.38 31.34 31.38 49.9K
14:40 31.38 31.38 31.36 31.36 65.5K
14:41 31.38 31.39 31.38 31.39 28.4K
14:42 31.38 31.38 31.37 31.37 34.1K
14:43 31.37 31.39 31.37 31.38 36.0K
14:44 31.38 31.40 31.38 31.38 42.9K
14:45 31.38 31.40 31.38 31.39 23.5K
14:46 31.40 31.40 31.38 31.38 42.2K
14:47 31.38 31.39 31.38 31.39 14.0K
14:48 31.37 31.37 31.36 31.36 44.6K
14:49 31.36 31.36 31.35 31.35 21.9K
14:50 31.35 31.35 31.31 31.31 34.4K
14:51 31.31 31.31 31.30 31.31 28.1K
14:52 31.31 31.31 31.29 31.29 36.7K
14:53 31.30 31.31 31.30 31.30 10.4K
14:54 31.32 31.33 31.32 31.33 15.3K
14:55 31.34 31.34 31.33 31.33 14.6K
14:56 31.33 31.34 31.32 31.33 29.7K
14:57 31.34 31.34 31.34 31.34 10.5K
14:58 31.33 31.34 31.33 31.34 10.7K
14:59 31.34 31.34 31.32 31.32 18.9K
15:00 31.31 31.32 31.30 31.32 31.8K
15:01 31.32 31.32 31.29 31.31 27.2K
15:02 31.31 31.32 31.30 31.32 13.4K
15:03 31.32 31.33 31.31 31.32 14.7K
15:04 31.32 31.32 31.30 31.30 71.2K
15:05 31.30 31.33 31.30 31.32 19.4K
15:06 31.32 31.32 31.29 31.30 37.7K
15:07 31.30 31.33 31.30 31.33 63.6K
15:08 31.33 31.34 31.33 31.33 27.2K
15:09 31.33 31.36 31.33 31.36 26.7K
15:10 31.37 31.39 31.37 31.38 54.7K
15:11 31.38 31.39 31.38 31.39 22.7K
15:12 31.38 31.38 31.37 31.38 37.3K
15:13 31.38 31.38 31.35 31.36 255.3K
15:14 31.36 31.36 31.33 31.34 26.6K
15:15 31.34 31.34 31.33 31.33 18.5K
15:16 31.33 31.33 31.29 31.29 42.8K
15:17 31.29 31.31 31.29 31.30 40.9K
15:18 31.31 31.31 31.29 31.30 13.4K
15:19 31.30 31.31 31.30 31.31 23.1K
15:20 31.32 31.34 31.32 31.34 20.8K
15:21 31.32 31.32 31.30 31.31 52.7K
15:22 31.30 31.32 31.30 31.32 13.5K
15:23 31.32 31.32 31.29 31.29 21.5K
15:24 31.30 31.31 31.29 31.31 23.9K
15:25 31.31 31.31 31.29 31.29 26.2K
15:26 31.29 31.30 31.28 31.29 26.9K
15:27 31.28 31.31 31.27 31.31 33.3K
15:28 31.31 31.33 31.30 31.32 41.0K
15:29 31.33 31.33 31.31 31.32 20.3K
15:30 31.32 31.32 31.30 31.30 39.1K
15:31 31.30 31.31 31.30 31.31 29.0K
15:32 31.31 31.31 31.30 31.31 14.7K
15:33 31.31 31.32 31.30 31.30 44.4K
15:34 31.31 31.32 31.31 31.32 24.5K
15:35 31.31 31.32 31.30 31.31 33.2K
15:36 31.31 31.31 31.29 31.29 56.9K
15:37 31.29 31.30 31.27 31.27 59.2K
15:38 31.27 31.29 31.27 31.27 60.9K
15:39 31.25 31.26 31.24 31.25 57.9K
15:40 31.24 31.27 31.24 31.27 52.9K
15:41 31.26 31.26 31.23 31.24 53.0K
15:42 31.25 31.27 31.25 31.27 78.2K
15:43 31.27 31.27 31.25 31.26 35.6K
15:44 31.24 31.29 31.24 31.29 108.1K
15:45 31.28 31.30 31.28 31.29 33.4K
15:46 31.28 31.30 31.28 31.30 21.0K
15:47 31.30 31.31 31.30 31.30 35.2K
15:48 31.30 31.32 31.30 31.32 33.4K
15:49 31.32 31.34 31.32 31.32 177.7K
15:50 31.33 31.33 31.31 31.32 109.0K
15:51 31.32 31.32 31.28 31.28 67.3K
15:52 31.28 31.28 31.25 31.25 183.3K
15:53 31.25 31.25 31.21 31.22 90.0K
15:54 31.22 31.23 31.20 31.21 113.7K
15:55 31.21 31.26 31.21 31.26 152.0K
15:56 31.26 31.30 31.26 31.28 228.8K
15:57 31.29 31.29 31.26 31.27 168.6K
15:58 31.27 31.27 31.25 31.26 149.7K
15:59 31.26 31.26 31.25 31.26 175.5K
16:00 31.26 31.26 31.10 31.26 3,806.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし