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 30.71 31.09 30.49 30.63 204.5K
09:32 30.56 30.56 30.50 30.53 65.5K
09:33 30.60 30.60 30.51 30.51 23.5K
09:34 30.49 30.49 30.37 30.37 37.6K
09:35 30.38 30.39 30.30 30.30 62.3K
09:36 30.28 30.28 30.19 30.19 31.9K
09:37 30.18 30.20 30.17 30.20 34.0K
09:38 30.19 30.24 30.18 30.24 83.1K
09:39 30.27 30.34 30.27 30.34 57.4K
09:40 30.35 30.40 30.35 30.36 28.6K
09:41 30.39 30.39 30.37 30.37 21.7K
09:42 30.37 30.37 30.30 30.30 22.4K
09:43 30.31 30.37 30.30 30.37 18.5K
09:44 30.36 30.39 30.36 30.39 40.2K
09:45 30.38 30.41 30.38 30.41 11.7K
09:46 30.39 30.39 30.30 30.30 36.0K
09:47 30.31 30.33 30.27 30.27 12.7K
09:48 30.27 30.30 30.27 30.30 37.3K
09:49 30.29 30.32 30.29 30.29 22.4K
09:50 30.30 30.33 30.30 30.32 13.2K
09:51 30.33 30.34 30.33 30.34 23.3K
09:52 30.33 30.35 30.33 30.35 32.0K
09:53 30.34 30.34 30.31 30.31 27.3K
09:54 30.29 30.30 30.28 30.30 19.5K
09:55 30.30 30.33 30.29 30.33 21.0K
09:56 30.33 30.33 30.28 30.30 16.0K
09:57 30.29 30.30 30.26 30.26 13.4K
09:58 30.25 30.26 30.24 30.25 19.2K
09:59 30.24 30.26 30.24 30.26 12.0K
10:00 30.27 30.27 30.27 30.27 20.5K
10:01 30.21 30.33 30.21 30.33 110.6K
10:02 30.34 30.39 30.32 30.32 40.9K
10:03 30.31 30.31 30.25 30.25 47.0K
10:04 30.23 30.23 30.18 30.18 36.6K
10:05 30.22 30.22 30.17 30.17 38.6K
10:06 30.18 30.18 30.15 30.15 29.3K
10:07 30.15 30.18 30.14 30.18 81.8K
10:08 30.19 30.20 30.18 30.19 34.8K
10:09 30.19 30.21 30.19 30.19 31.2K
10:10 30.20 30.25 30.20 30.25 27.3K
10:11 30.25 30.25 30.23 30.24 23.1K
10:12 30.23 30.26 30.23 30.26 23.6K
10:13 30.25 30.28 30.25 30.27 46.3K
10:14 30.25 30.29 30.25 30.29 46.6K
10:15 30.29 30.34 30.27 30.27 21.5K
10:16 30.27 30.31 30.27 30.31 25.9K
10:17 30.33 30.33 30.32 30.32 13.0K
10:18 30.31 30.31 30.25 30.25 24.6K
10:19 30.26 30.29 30.26 30.29 25.7K
10:20 30.30 30.30 30.28 30.29 18.0K
10:21 30.28 30.28 30.25 30.25 21.7K
10:22 30.26 30.28 30.26 30.26 18.3K
10:23 30.26 30.26 30.24 30.25 25.4K
10:24 30.25 30.27 30.25 30.26 13.1K
10:25 30.26 30.26 30.22 30.22 31.3K
10:26 30.23 30.27 30.23 30.25 12.2K
10:27 30.24 30.25 30.24 30.24 16.8K
10:28 30.24 30.24 30.20 30.20 29.2K
10:29 30.21 30.25 30.21 30.23 37.9K
10:30 30.22 30.22 30.19 30.20 40.0K
10:31 30.22 30.23 30.19 30.20 26.2K
10:32 30.21 30.22 30.20 30.21 13.4K
10:33 30.21 30.22 30.21 30.21 22.2K
10:34 30.20 30.20 30.16 30.18 17.2K
10:35 30.18 30.18 30.15 30.17 30.4K
10:36 30.19 30.19 30.16 30.16 19.1K
10:37 30.16 30.17 30.16 30.16 15.0K
10:38 30.16 30.16 30.12 30.12 23.6K
10:39 30.13 30.17 30.13 30.17 30.0K
10:40 30.16 30.16 30.13 30.15 43.2K
10:41 30.16 30.17 30.12 30.12 23.8K
10:42 30.12 30.13 30.12 30.12 17.8K
10:43 30.12 30.14 30.09 30.09 21.2K
10:44 30.10 30.15 30.10 30.15 25.1K
10:45 30.15 30.16 30.11 30.11 20.7K
10:46 30.11 30.11 30.09 30.11 19.5K
10:47 30.10 30.12 30.10 30.12 16.5K
10:48 30.12 30.12 30.10 30.11 20.0K
10:49 30.10 30.11 30.10 30.11 7.3K
10:50 30.09 30.11 30.09 30.10 22.4K
10:51 30.10 30.12 30.10 30.12 26.6K
10:52 30.11 30.11 30.07 30.08 23.3K
10:53 30.08 30.09 30.07 30.07 31.3K
10:54 30.09 30.09 30.05 30.06 26.4K
10:55 30.05 30.07 30.05 30.07 13.9K
10:56 30.07 30.07 30.02 30.02 30.8K
10:57 30.02 30.02 30.00 30.00 14.0K
10:58 29.98 29.98 29.97 29.97 31.1K
10:59 29.97 29.98 29.97 29.98 21.5K
11:00 29.98 29.98 29.96 29.96 16.8K
11:01 29.93 29.93 29.91 29.92 132.5K
11:02 29.92 29.94 29.92 29.94 48.7K
11:03 29.94 29.94 29.90 29.90 12.1K
11:04 29.90 29.91 29.90 29.91 14.5K
11:05 29.90 29.90 29.88 29.88 30.2K
11:06 29.90 29.92 29.89 29.91 31.1K
11:07 29.92 29.92 29.90 29.92 24.1K
11:08 29.93 29.94 29.93 29.94 26.2K
11:09 29.94 29.95 29.94 29.94 9.6K
11:10 29.94 29.98 29.94 29.98 24.8K
11:11 29.97 29.98 29.97 29.98 70.4K
11:12 29.98 29.99 29.98 29.98 58.1K
11:13 29.98 30.01 29.98 30.01 21.9K
11:14 30.01 30.05 30.00 30.05 45.8K
11:15 30.04 30.06 30.04 30.04 25.6K
11:16 30.04 30.04 30.03 30.03 25.4K
11:17 30.04 30.05 30.03 30.05 14.3K
11:18 30.05 30.10 30.05 30.07 27.9K
11:19 30.07 30.07 30.07 30.07 15.8K
11:20 30.07 30.09 30.07 30.08 29.1K
11:21 30.08 30.10 30.08 30.08 13.5K
11:22 30.08 30.08 30.08 30.08 14.0K
11:23 30.08 30.08 30.06 30.06 9.2K
11:24 30.05 30.08 30.05 30.06 50.4K
11:25 30.06 30.06 30.03 30.03 38.1K
11:26 30.02 30.02 30.00 30.01 31.7K
11:27 30.02 30.03 30.01 30.03 27.7K
11:28 30.03 30.04 30.00 30.00 13.3K
11:29 30.01 30.01 29.98 29.99 15.6K
11:30 29.98 29.99 29.96 29.96 28.4K
11:31 29.96 29.97 29.96 29.96 11.5K
11:32 29.98 30.00 29.98 29.99 38.4K
11:33 30.00 30.01 29.99 30.01 17.0K
11:34 30.00 30.00 29.98 29.98 13.0K
11:35 29.99 29.99 29.96 29.96 19.1K
11:36 29.95 29.97 29.95 29.97 17.8K
11:37 29.96 29.96 29.95 29.96 16.5K
11:38 29.96 29.96 29.93 29.93 18.6K
11:39 29.93 29.97 29.93 29.97 12.8K
11:40 29.97 29.98 29.97 29.98 12.8K
11:41 29.98 30.06 29.98 30.06 36.2K
11:42 30.06 30.06 30.04 30.05 13.1K
11:43 30.04 30.05 30.03 30.03 16.8K
11:44 30.03 30.03 30.02 30.03 13.3K
11:45 30.03 30.04 30.01 30.01 14.6K
11:46 30.01 30.03 30.01 30.02 31.2K
11:47 30.00 30.01 30.00 30.01 19.9K
11:48 30.02 30.02 30.00 30.00 16.5K
11:49 30.01 30.04 30.01 30.03 14.2K
11:50 30.04 30.04 30.04 30.04 14.9K
11:51 30.04 30.05 30.03 30.05 9.0K
11:52 30.05 30.05 30.03 30.05 22.5K
11:53 30.05 30.07 30.05 30.05 13.6K
11:54 30.04 30.05 30.04 30.05 11.7K
11:55 30.05 30.05 30.05 30.05 17.2K
11:56 30.05 30.07 30.05 30.06 15.7K
11:57 30.06 30.06 30.03 30.03 13.4K
11:58 30.04 30.04 30.01 30.03 15.9K
11:59 30.02 30.02 30.00 30.01 23.4K
12:00 30.01 30.01 30.00 30.00 15.2K
12:01 30.00 30.00 29.99 29.99 7.2K
12:02 29.97 29.98 29.97 29.98 12.7K
12:03 29.98 29.99 29.98 29.98 7.4K
12:04 29.98 29.98 29.96 29.96 10.6K
12:05 29.96 29.97 29.96 29.96 9.4K
12:06 29.94 29.94 29.94 29.94 23.6K
12:07 29.94 29.95 29.94 29.94 15.7K
12:08 29.90 29.92 29.89 29.91 31.1K
12:09 29.91 29.93 29.91 29.93 13.6K
12:10 29.94 29.94 29.91 29.91 20.7K
12:11 29.91 29.91 29.87 29.87 20.3K
12:12 29.88 29.89 29.88 29.89 20.6K
12:13 29.88 29.90 29.88 29.89 20.8K
12:14 29.87 29.88 29.86 29.87 13.1K
12:15 29.87 29.87 29.83 29.83 30.0K
12:16 29.83 29.83 29.82 29.82 19.9K
12:17 29.84 29.85 29.84 29.85 20.2K
12:18 29.85 29.85 29.85 29.85 9.5K
12:19 29.87 29.89 29.87 29.88 22.9K
12:20 29.88 29.88 29.87 29.87 18.8K
12:21 29.88 29.88 29.87 29.88 9.2K
12:22 29.88 29.88 29.87 29.87 13.1K
12:23 29.89 29.89 29.88 29.88 15.0K
12:24 29.88 29.88 29.87 29.87 12.3K
12:25 29.87 29.88 29.87 29.88 21.6K
12:26 29.87 29.88 29.87 29.88 6.5K
12:27 29.88 29.91 29.88 29.91 21.7K
12:28 29.91 29.91 29.89 29.89 28.8K
12:29 29.91 29.91 29.87 29.87 20.7K
12:30 29.88 29.90 29.88 29.90 10.8K
12:31 29.91 29.91 29.89 29.89 19.5K
12:32 29.89 29.90 29.88 29.90 21.8K
12:33 29.88 29.90 29.88 29.90 23.7K
12:34 29.89 29.90 29.89 29.90 16.2K
12:35 29.91 29.91 29.90 29.90 40.8K
12:36 29.90 29.92 29.89 29.90 27.9K
12:37 29.91 29.91 29.88 29.88 22.5K
12:38 29.90 29.90 29.89 29.89 12.7K
12:39 29.88 29.88 29.88 29.88 14.4K
12:40 29.88 29.88 29.86 29.86 35.2K
12:41 29.86 29.87 29.86 29.86 12.8K
12:42 29.86 29.87 29.86 29.86 17.3K
12:43 29.87 29.88 29.87 29.87 18.2K
12:44 29.90 29.90 29.88 29.88 19.8K
12:45 29.86 29.87 29.86 29.86 11.4K
12:46 29.86 29.86 29.86 29.86 3.2K
12:47 29.86 29.86 29.83 29.84 15.1K
12:48 29.82 29.84 29.82 29.84 18.7K
12:49 29.84 29.85 29.84 29.85 11.9K
12:50 29.85 29.87 29.85 29.87 20.5K
12:51 29.87 29.88 29.86 29.87 26.6K
12:52 29.87 29.87 29.87 29.87 4.7K
12:53 29.87 29.87 29.87 29.87 7.6K
12:54 29.87 29.87 29.82 29.82 25.8K
12:55 29.82 29.83 29.82 29.82 15.0K
12:56 29.82 29.83 29.81 29.82 18.5K
12:57 29.82 29.82 29.82 29.82 8.7K
12:58 29.82 29.82 29.79 29.80 28.5K
12:59 29.80 29.82 29.80 29.82 10.9K
13:00 29.83 29.85 29.83 29.83 19.6K
13:01 29.82 29.83 29.82 29.83 9.8K
13:02 29.83 29.83 29.82 29.82 8.2K
13:03 29.81 29.81 29.79 29.80 18.9K
13:04 29.81 29.83 29.81 29.83 15.8K
13:05 29.83 29.83 29.81 29.81 13.8K
13:06 29.82 29.82 29.82 29.82 21.1K
13:07 29.81 29.81 29.78 29.78 25.2K
13:08 29.78 29.78 29.77 29.78 19.6K
13:09 29.79 29.79 29.77 29.77 25.8K
13:10 29.76 29.76 29.75 29.75 13.8K
13:11 29.76 29.77 29.76 29.77 13.3K
13:12 29.77 29.77 29.76 29.76 7.2K
13:13 29.77 29.77 29.77 29.77 30.8K
13:14 29.77 29.78 29.77 29.78 30.0K
13:15 29.78 29.78 29.78 29.78 11.4K
13:16 29.77 29.79 29.76 29.79 20.4K
13:17 29.77 29.79 29.77 29.79 35.1K
13:18 29.78 29.79 29.78 29.79 35.1K
13:19 29.81 29.81 29.80 29.80 15.2K
13:20 29.81 29.81 29.79 29.79 10.7K
13:21 29.78 29.80 29.78 29.80 10.8K
13:22 29.80 29.80 29.79 29.80 9.7K
13:23 29.80 29.80 29.76 29.77 13.7K
13:24 29.77 29.77 29.75 29.75 17.5K
13:25 29.75 29.78 29.75 29.78 15.2K
13:26 29.76 29.77 29.76 29.76 13.2K
13:27 29.73 29.74 29.73 29.74 15.8K
13:28 29.74 29.74 29.73 29.74 10.0K
13:29 29.74 29.74 29.73 29.74 20.1K
13:30 29.73 29.74 29.72 29.74 11.3K
13:31 29.74 29.78 29.74 29.75 31.7K
13:32 29.74 29.74 29.73 29.74 33.2K
13:33 29.74 29.74 29.72 29.73 18.4K
13:34 29.73 29.73 29.72 29.72 11.7K
13:35 29.73 29.73 29.71 29.71 12.6K
13:36 29.72 29.73 29.72 29.73 34.3K
13:37 29.73 29.74 29.72 29.72 13.8K
13:38 29.71 29.72 29.71 29.71 15.6K
13:39 29.71 29.72 29.69 29.71 17.5K
13:40 29.71 29.72 29.71 29.72 7.8K
13:41 29.72 29.72 29.71 29.71 40.6K
13:42 29.71 29.73 29.71 29.71 46.4K
13:43 29.72 29.72 29.72 29.72 16.7K
13:44 29.72 29.72 29.70 29.70 17.0K
13:45 29.70 29.70 29.69 29.70 44.5K
13:46 29.69 29.71 29.69 29.71 13.8K
13:47 29.72 29.75 29.71 29.75 31.1K
13:48 29.75 29.75 29.72 29.74 28.7K
13:49 29.73 29.74 29.73 29.73 23.4K
13:50 29.74 29.74 29.72 29.72 47.0K
13:51 29.72 29.73 29.72 29.73 23.9K
13:52 29.73 29.73 29.72 29.73 29.6K
13:53 29.74 29.74 29.72 29.72 23.9K
13:54 29.72 29.72 29.70 29.70 8.3K
13:55 29.71 29.71 29.70 29.71 19.6K
13:56 29.71 29.71 29.69 29.69 14.4K
13:57 29.69 29.70 29.69 29.69 19.3K
13:58 29.69 29.69 29.64 29.64 25.4K
13:59 29.64 29.69 29.64 29.68 60.0K
14:00 29.71 29.71 29.70 29.71 24.9K
14:01 29.71 29.74 29.71 29.72 21.1K
14:02 29.72 29.77 29.72 29.77 34.2K
14:03 29.78 29.78 29.78 29.78 5.5K
14:04 29.78 29.81 29.78 29.79 19.2K
14:05 29.80 29.80 29.78 29.78 12.2K
14:06 29.78 29.79 29.76 29.76 30.8K
14:07 29.75 29.77 29.75 29.76 28.6K
14:08 29.77 29.77 29.75 29.77 19.9K
14:09 29.75 29.80 29.75 29.79 24.2K
14:10 29.79 29.79 29.76 29.77 40.7K
14:11 29.77 29.82 29.77 29.82 17.3K
14:12 29.82 29.82 29.80 29.80 21.9K
14:13 29.80 29.81 29.80 29.80 15.5K
14:14 29.80 29.82 29.80 29.82 11.3K
14:15 29.82 29.82 29.81 29.81 11.7K
14:16 29.81 29.81 29.80 29.80 10.8K
14:17 29.80 29.82 29.80 29.82 8.7K
14:18 29.81 29.85 29.81 29.83 34.9K
14:19 29.83 29.85 29.83 29.85 30.6K
14:20 29.86 29.87 29.86 29.87 18.8K
14:21 29.86 29.89 29.86 29.89 17.8K
14:22 29.89 29.91 29.88 29.91 20.3K
14:23 29.91 29.94 29.91 29.94 16.4K
14:24 29.94 29.94 29.93 29.94 38.9K
14:25 29.93 29.93 29.91 29.92 48.4K
14:26 29.90 29.92 29.90 29.92 38.7K
14:27 29.93 29.93 29.91 29.91 18.6K
14:28 29.90 29.90 29.89 29.90 39.8K
14:29 29.90 29.90 29.89 29.89 10.7K
14:30 29.89 29.89 29.87 29.89 18.0K
14:31 29.89 29.89 29.86 29.86 27.9K
14:32 29.84 29.87 29.84 29.87 36.3K
14:33 29.85 29.86 29.84 29.86 34.5K
14:34 29.86 29.87 29.84 29.86 13.3K
14:35 29.86 29.86 29.81 29.81 25.5K
14:36 29.81 29.81 29.80 29.80 36.3K
14:37 29.79 29.79 29.77 29.77 26.8K
14:38 29.78 29.78 29.77 29.77 19.5K
14:39 29.78 29.80 29.78 29.80 28.9K
14:40 29.80 29.83 29.80 29.83 29.7K
14:41 29.83 29.84 29.83 29.84 74.1K
14:42 29.84 29.85 29.82 29.85 31.5K
14:43 29.85 29.86 29.85 29.85 17.8K
14:44 29.85 29.91 29.85 29.90 22.6K
14:45 29.91 29.93 29.91 29.91 28.0K
14:46 29.92 29.92 29.89 29.90 22.6K
14:47 29.91 29.91 29.90 29.90 32.8K
14:48 29.89 29.89 29.87 29.87 16.3K
14:49 29.86 29.88 29.86 29.87 15.9K
14:50 29.87 29.89 29.86 29.89 16.0K
14:51 29.88 29.90 29.88 29.88 26.0K
14:52 29.88 29.89 29.88 29.88 41.3K
14:53 29.86 29.89 29.86 29.89 40.8K
14:54 29.89 29.91 29.89 29.91 37.3K
14:55 29.91 29.93 29.90 29.90 41.3K
14:56 29.88 29.91 29.88 29.88 22.2K
14:57 29.90 29.91 29.88 29.89 36.8K
14:58 29.88 29.88 29.87 29.88 40.7K
14:59 29.88 29.89 29.88 29.89 102.2K
15:00 29.89 29.90 29.89 29.89 22.3K
15:01 29.89 29.91 29.89 29.91 19.5K
15:02 29.89 29.89 29.87 29.87 14.5K
15:03 29.86 29.86 29.83 29.83 44.0K
15:04 29.80 29.82 29.80 29.81 47.1K
15:05 29.82 29.84 29.82 29.84 16.0K
15:06 29.83 29.83 29.82 29.82 28.3K
15:07 29.83 29.84 29.82 29.83 63.0K
15:08 29.83 29.83 29.79 29.80 28.5K
15:09 29.84 29.84 29.81 29.82 50.9K
15:10 29.82 29.82 29.80 29.80 39.6K
15:11 29.80 29.82 29.78 29.80 48.3K
15:12 29.80 29.80 29.77 29.78 48.2K
15:13 29.77 29.79 29.77 29.78 24.9K
15:14 29.76 29.76 29.74 29.76 29.5K
15:15 29.75 29.75 29.74 29.74 29.0K
15:16 29.75 29.75 29.74 29.74 33.0K
15:17 29.75 29.75 29.73 29.75 31.6K
15:18 29.75 29.75 29.74 29.74 38.0K
15:19 29.76 29.76 29.75 29.75 18.7K
15:20 29.73 29.73 29.72 29.73 43.7K
15:21 29.73 29.74 29.73 29.74 28.1K
15:22 29.74 29.74 29.72 29.73 32.6K
15:23 29.74 29.74 29.72 29.72 27.4K
15:24 29.71 29.74 29.71 29.73 50.2K
15:25 29.73 29.73 29.70 29.70 37.5K
15:26 29.69 29.71 29.69 29.70 54.9K
15:27 29.71 29.73 29.70 29.73 30.0K
15:28 29.74 29.76 29.74 29.74 33.5K
15:29 29.75 29.75 29.73 29.75 55.7K
15:30 29.75 29.75 29.73 29.73 56.7K
15:31 29.73 29.73 29.71 29.72 47.0K
15:32 29.71 29.75 29.71 29.74 45.4K
15:33 29.73 29.76 29.73 29.75 36.4K
15:34 29.77 29.77 29.74 29.76 50.0K
15:35 29.77 29.79 29.76 29.76 69.9K
15:36 29.77 29.79 29.77 29.79 52.0K
15:37 29.79 29.80 29.78 29.79 66.6K
15:38 29.79 29.80 29.78 29.78 54.7K
15:39 29.80 29.80 29.79 29.80 100.6K
15:40 29.78 29.78 29.75 29.75 48.8K
15:41 29.76 29.76 29.73 29.73 44.3K
15:42 29.73 29.74 29.71 29.74 49.8K
15:43 29.73 29.74 29.71 29.72 48.6K
15:44 29.72 29.72 29.71 29.71 68.5K
15:45 29.73 29.74 29.73 29.73 55.0K
15:46 29.73 29.74 29.71 29.71 165.8K
15:47 29.72 29.73 29.71 29.71 33.2K
15:48 29.71 29.72 29.71 29.72 35.5K
15:49 29.72 29.73 29.71 29.73 25.0K
15:50 29.73 29.73 29.72 29.73 59.6K
15:51 29.70 29.70 29.66 29.66 65.0K
15:52 29.66 29.66 29.61 29.61 74.1K
15:53 29.60 29.60 29.58 29.59 60.8K
15:54 29.60 29.60 29.57 29.57 58.3K
15:55 29.57 29.59 29.55 29.57 166.6K
15:56 29.54 29.56 29.53 29.55 178.5K
15:57 29.54 29.54 29.50 29.51 138.3K
15:58 29.51 29.53 29.51 29.53 77.6K
15:59 29.53 29.53 29.52 29.52 108.7K
16:00 29.53 29.68 29.51 29.52 3,744.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし