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 29.50 29.72 29.36 29.44 349.7K
09:32 29.44 29.59 29.44 29.55 83.9K
09:33 29.57 29.57 29.46 29.46 65.8K
09:34 29.45 29.45 29.42 29.43 39.5K
09:35 29.46 29.52 29.44 29.52 65.5K
09:36 29.54 29.54 29.48 29.48 47.6K
09:37 29.49 29.51 29.44 29.44 58.4K
09:38 29.44 29.44 29.37 29.37 31.3K
09:39 29.36 29.40 29.34 29.40 23.9K
09:40 29.41 29.47 29.41 29.42 26.3K
09:41 29.42 29.45 29.41 29.44 33.3K
09:42 29.42 29.42 29.40 29.42 28.4K
09:43 29.38 29.38 29.34 29.34 31.0K
09:44 29.32 29.34 29.29 29.29 45.0K
09:45 29.29 29.36 29.29 29.36 30.3K
09:46 29.39 29.39 29.32 29.36 22.3K
09:47 29.36 29.39 29.34 29.37 62.2K
09:48 29.37 29.38 29.34 29.38 63.0K
09:49 29.36 29.37 29.35 29.35 55.5K
09:50 29.35 29.36 29.35 29.36 10.3K
09:51 29.34 29.35 29.32 29.35 24.2K
09:52 29.33 29.34 29.31 29.33 17.5K
09:53 29.32 29.41 29.32 29.39 41.2K
09:54 29.39 29.41 29.37 29.37 22.1K
09:55 29.40 29.41 29.40 29.41 22.1K
09:56 29.42 29.43 29.40 29.41 44.7K
09:57 29.40 29.42 29.39 29.42 64.6K
09:58 29.41 29.49 29.41 29.49 42.4K
09:59 29.47 29.47 29.42 29.42 37.0K
10:00 29.42 29.43 29.41 29.43 15.2K
10:01 29.45 29.46 29.43 29.46 37.5K
10:02 29.44 29.46 29.43 29.43 73.0K
10:03 29.44 29.44 29.36 29.36 32.7K
10:04 29.36 29.41 29.36 29.40 70.4K
10:05 29.41 29.42 29.40 29.42 37.3K
10:06 29.43 29.43 29.41 29.41 26.7K
10:07 29.42 29.45 29.42 29.44 28.8K
10:08 29.43 29.43 29.42 29.42 27.7K
10:09 29.41 29.43 29.41 29.43 35.3K
10:10 29.44 29.45 29.41 29.41 20.9K
10:11 29.41 29.45 29.41 29.45 32.7K
10:12 29.47 29.47 29.44 29.45 26.3K
10:13 29.43 29.46 29.43 29.46 29.2K
10:14 29.46 29.49 29.46 29.49 31.2K
10:15 29.50 29.52 29.50 29.51 22.4K
10:16 29.50 29.53 29.50 29.52 30.9K
10:17 29.49 29.49 29.49 29.49 32.0K
10:18 29.50 29.53 29.50 29.53 20.8K
10:19 29.55 29.56 29.55 29.55 60.6K
10:20 29.55 29.56 29.54 29.56 30.3K
10:21 29.55 29.55 29.53 29.55 36.9K
10:22 29.55 29.55 29.53 29.54 28.1K
10:23 29.55 29.55 29.53 29.55 38.6K
10:24 29.53 29.54 29.51 29.51 53.8K
10:25 29.51 29.51 29.50 29.51 17.3K
10:26 29.50 29.52 29.50 29.51 32.9K
10:27 29.51 29.53 29.51 29.53 25.4K
10:28 29.54 29.55 29.54 29.55 29.5K
10:29 29.55 29.55 29.51 29.52 29.1K
10:30 29.51 29.53 29.51 29.52 30.5K
10:31 29.51 29.51 29.49 29.49 46.5K
10:32 29.49 29.50 29.49 29.50 22.7K
10:33 29.49 29.50 29.48 29.49 63.4K
10:34 29.48 29.48 29.45 29.45 38.9K
10:35 29.44 29.44 29.39 29.39 19.3K
10:36 29.40 29.40 29.38 29.40 46.2K
10:37 29.40 29.40 29.39 29.40 33.9K
10:38 29.39 29.40 29.39 29.40 23.0K
10:39 29.40 29.41 29.39 29.40 30.0K
10:40 29.40 29.41 29.39 29.39 28.1K
10:41 29.39 29.39 29.37 29.37 34.4K
10:42 29.38 29.39 29.37 29.39 21.3K
10:43 29.39 29.39 29.38 29.38 58.1K
10:44 29.39 29.40 29.39 29.40 19.6K
10:45 29.41 29.41 29.40 29.40 11.7K
10:46 29.39 29.40 29.38 29.40 39.5K
10:47 29.40 29.40 29.35 29.35 55.1K
10:48 29.35 29.38 29.35 29.38 20.6K
10:49 29.37 29.38 29.37 29.38 17.9K
10:50 29.38 29.38 29.38 29.38 12.8K
10:51 29.38 29.39 29.38 29.38 24.1K
10:52 29.39 29.40 29.39 29.40 4.9K
10:53 29.39 29.42 29.39 29.42 23.6K
10:54 29.41 29.43 29.41 29.42 5.1K
10:55 29.43 29.47 29.43 29.47 17.3K
10:56 29.46 29.47 29.45 29.45 19.7K
10:57 29.45 29.45 29.44 29.45 32.8K
10:58 29.46 29.47 29.46 29.47 8.0K
10:59 29.45 29.45 29.43 29.43 34.3K
11:00 29.44 29.44 29.42 29.44 31.9K
11:01 29.43 29.44 29.43 29.44 10.1K
11:02 29.44 29.48 29.44 29.48 17.0K
11:03 29.48 29.49 29.48 29.48 16.1K
11:04 29.47 29.47 29.47 29.47 8.5K
11:05 29.47 29.47 29.46 29.46 19.9K
11:06 29.46 29.46 29.45 29.46 28.7K
11:07 29.47 29.49 29.47 29.49 16.4K
11:08 29.47 29.48 29.47 29.48 18.5K
11:09 29.47 29.47 29.46 29.47 38.8K
11:10 29.48 29.51 29.48 29.50 22.4K
11:11 29.50 29.50 29.46 29.46 17.4K
11:12 29.45 29.47 29.45 29.45 60.7K
11:13 29.46 29.46 29.45 29.45 9.0K
11:14 29.44 29.46 29.44 29.46 18.7K
11:15 29.46 29.46 29.45 29.46 7.9K
11:16 29.47 29.47 29.47 29.47 23.1K
11:17 29.47 29.47 29.46 29.46 6.8K
11:18 29.47 29.51 29.47 29.51 20.1K
11:19 29.52 29.53 29.52 29.53 23.4K
11:20 29.52 29.52 29.50 29.51 16.8K
11:21 29.50 29.51 29.49 29.49 19.1K
11:22 29.49 29.50 29.49 29.49 19.5K
11:23 29.49 29.49 29.48 29.48 14.8K
11:24 29.48 29.51 29.48 29.51 13.9K
11:25 29.52 29.54 29.52 29.53 13.2K
11:26 29.53 29.53 29.52 29.52 9.3K
11:27 29.53 29.55 29.53 29.55 24.7K
11:28 29.56 29.56 29.55 29.55 10.0K
11:29 29.56 29.56 29.54 29.54 29.3K
11:30 29.54 29.54 29.53 29.54 6.1K
11:31 29.54 29.54 29.52 29.54 26.2K
11:32 29.53 29.53 29.52 29.53 13.7K
11:33 29.53 29.55 29.53 29.54 37.4K
11:34 29.54 29.55 29.54 29.54 17.5K
11:35 29.54 29.54 29.53 29.53 9.3K
11:36 29.53 29.54 29.53 29.54 12.4K
11:37 29.55 29.55 29.54 29.54 12.7K
11:38 29.54 29.54 29.54 29.54 6.1K
11:39 29.54 29.54 29.54 29.54 15.2K
11:40 29.54 29.55 29.54 29.55 9.5K
11:41 29.56 29.56 29.53 29.53 25.4K
11:42 29.53 29.53 29.51 29.51 24.6K
11:43 29.51 29.51 29.50 29.50 20.1K
11:44 29.50 29.50 29.49 29.50 51.8K
11:45 29.50 29.51 29.49 29.49 54.7K
11:46 29.49 29.51 29.49 29.51 43.7K
11:47 29.51 29.57 29.51 29.57 19.4K
11:48 29.56 29.57 29.54 29.55 19.5K
11:49 29.54 29.56 29.54 29.54 26.9K
11:50 29.54 29.54 29.53 29.53 11.8K
11:51 29.53 29.53 29.53 29.53 29.8K
11:52 29.54 29.55 29.54 29.55 21.0K
11:53 29.55 29.56 29.54 29.54 31.7K
11:54 29.54 29.54 29.53 29.53 10.8K
11:55 29.53 29.53 29.53 29.53 13.8K
11:56 29.52 29.52 29.50 29.50 20.0K
11:57 29.51 29.51 29.47 29.47 17.1K
11:58 29.47 29.48 29.47 29.48 22.7K
11:59 29.50 29.54 29.50 29.54 13.7K
12:00 29.54 29.54 29.54 29.54 9.4K
12:01 29.54 29.54 29.52 29.53 16.0K
12:02 29.53 29.55 29.53 29.55 13.0K
12:03 29.55 29.55 29.52 29.53 16.0K
12:04 29.53 29.53 29.52 29.52 11.5K
12:05 29.53 29.54 29.53 29.54 10.6K
12:06 29.54 29.54 29.53 29.53 13.0K
12:07 29.53 29.53 29.53 29.53 9.6K
12:08 29.51 29.51 29.51 29.51 13.7K
12:09 29.51 29.51 29.49 29.49 9.4K
12:10 29.50 29.50 29.50 29.50 22.1K
12:11 29.50 29.51 29.50 29.51 3.3K
12:12 29.50 29.51 29.48 29.48 54.8K
12:13 29.49 29.49 29.48 29.49 27.4K
12:14 29.51 29.51 29.49 29.49 25.2K
12:15 29.49 29.52 29.49 29.52 17.7K
12:16 29.52 29.52 29.51 29.51 40.3K
12:17 29.50 29.51 29.50 29.51 21.8K
12:18 29.50 29.50 29.50 29.50 9.6K
12:19 29.50 29.52 29.50 29.51 31.0K
12:20 29.50 29.52 29.50 29.52 26.2K
12:21 29.53 29.53 29.53 29.53 8.5K
12:22 29.53 29.54 29.53 29.54 22.1K
12:23 29.54 29.55 29.54 29.55 15.8K
12:24 29.57 29.58 29.56 29.56 31.6K
12:25 29.57 29.58 29.57 29.57 11.4K
12:26 29.57 29.57 29.53 29.53 24.7K
12:27 29.55 29.55 29.55 29.55 9.2K
12:28 29.56 29.57 29.56 29.57 18.0K
12:29 29.57 29.58 29.56 29.56 10.4K
12:30 29.56 29.57 29.56 29.57 21.9K
12:31 29.58 29.58 29.58 29.58 15.1K
12:32 29.58 29.60 29.58 29.59 10.4K
12:33 29.60 29.62 29.60 29.62 10.0K
12:34 29.62 29.62 29.61 29.62 14.2K
12:35 29.61 29.62 29.61 29.61 4.5K
12:36 29.62 29.62 29.59 29.59 25.8K
12:37 29.60 29.60 29.59 29.60 13.3K
12:38 29.60 29.60 29.58 29.58 20.3K
12:39 29.58 29.58 29.57 29.57 16.9K
12:40 29.57 29.57 29.56 29.56 18.7K
12:41 29.56 29.56 29.54 29.54 14.2K
12:42 29.54 29.55 29.53 29.54 58.0K
12:43 29.54 29.54 29.53 29.53 8.8K
12:44 29.53 29.55 29.53 29.55 15.1K
12:45 29.54 29.55 29.53 29.55 17.2K
12:46 29.55 29.55 29.55 29.55 3.0K
12:47 29.55 29.55 29.54 29.54 18.9K
12:48 29.53 29.55 29.53 29.55 9.4K
12:49 29.56 29.57 29.56 29.57 11.1K
12:50 29.58 29.60 29.58 29.60 8.7K
12:51 29.60 29.63 29.60 29.63 44.6K
12:52 29.63 29.63 29.59 29.60 52.8K
12:53 29.59 29.59 29.57 29.58 34.3K
12:54 29.56 29.57 29.55 29.55 22.9K
12:55 29.55 29.57 29.55 29.57 15.1K
12:56 29.57 29.58 29.57 29.57 13.6K
12:57 29.57 29.57 29.56 29.56 12.3K
12:58 29.55 29.55 29.52 29.52 25.6K
12:59 29.52 29.52 29.49 29.49 17.1K
13:00 29.49 29.49 29.49 29.49 9.6K
13:01 29.48 29.49 29.48 29.49 12.6K
13:02 29.50 29.50 29.49 29.49 25.5K
13:03 29.49 29.49 29.48 29.49 12.8K
13:04 29.49 29.49 29.49 29.49 13.0K
13:05 29.49 29.49 29.49 29.49 4.2K
13:06 29.49 29.49 29.48 29.49 17.3K
13:07 29.50 29.51 29.50 29.51 18.4K
13:08 29.50 29.50 29.49 29.49 30.6K
13:09 29.49 29.50 29.49 29.50 8.9K
13:10 29.50 29.51 29.50 29.51 11.9K
13:11 29.50 29.51 29.50 29.50 23.5K
13:12 29.48 29.49 29.48 29.49 29.6K
13:13 29.49 29.50 29.49 29.50 6.5K
13:14 29.51 29.52 29.51 29.52 18.8K
13:15 29.52 29.53 29.52 29.53 14.4K
13:16 29.53 29.53 29.53 29.53 15.1K
13:17 29.53 29.53 29.53 29.53 16.6K
13:18 29.53 29.53 29.52 29.53 15.2K
13:19 29.52 29.52 29.52 29.52 15.8K
13:20 29.52 29.54 29.52 29.54 22.4K
13:21 29.54 29.56 29.54 29.56 7.9K
13:22 29.57 29.59 29.57 29.59 13.2K
13:23 29.59 29.60 29.59 29.60 11.9K
13:24 29.60 29.60 29.59 29.59 15.7K
13:25 29.60 29.60 29.59 29.59 19.0K
13:26 29.59 29.59 29.57 29.59 54.6K
13:27 29.59 29.60 29.59 29.60 19.9K
13:28 29.60 29.60 29.60 29.60 7.3K
13:29 29.61 29.61 29.61 29.61 9.9K
13:30 29.60 29.61 29.60 29.61 6.6K
13:31 29.61 29.62 29.60 29.62 16.4K
13:32 29.62 29.62 29.62 29.62 25.4K
13:33 29.62 29.63 29.62 29.63 19.6K
13:34 29.63 29.63 29.62 29.62 33.7K
13:35 29.62 29.63 29.62 29.63 9.1K
13:36 29.63 29.64 29.63 29.63 10.8K
13:37 29.63 29.65 29.63 29.65 37.5K
13:38 29.66 29.66 29.66 29.66 14.0K
13:39 29.66 29.66 29.65 29.65 26.7K
13:40 29.65 29.66 29.64 29.64 26.0K
13:41 29.65 29.65 29.64 29.65 7.6K
13:42 29.65 29.65 29.64 29.64 22.7K
13:43 29.65 29.66 29.65 29.66 14.8K
13:44 29.66 29.67 29.66 29.67 3.6K
13:45 29.66 29.68 29.66 29.68 28.1K
13:46 29.68 29.68 29.68 29.68 6.0K
13:47 29.68 29.69 29.68 29.69 14.5K
13:48 29.68 29.68 29.67 29.67 24.7K
13:49 29.67 29.67 29.67 29.67 4.1K
13:50 29.67 29.67 29.65 29.65 25.4K
13:51 29.65 29.65 29.63 29.65 30.3K
13:52 29.65 29.67 29.65 29.67 7.3K
13:53 29.67 29.67 29.64 29.65 20.6K
13:54 29.65 29.65 29.65 29.65 6.8K
13:55 29.63 29.63 29.62 29.63 25.2K
13:56 29.62 29.62 29.62 29.62 11.1K
13:57 29.62 29.62 29.58 29.58 25.3K
13:58 29.58 29.58 29.56 29.57 7.5K
13:59 29.54 29.56 29.54 29.55 28.2K
14:00 29.55 29.55 29.55 29.55 16.1K
14:01 29.54 29.58 29.54 29.58 26.9K
14:02 29.59 29.60 29.59 29.60 12.0K
14:03 29.61 29.62 29.60 29.62 29.0K
14:04 29.61 29.61 29.58 29.58 20.4K
14:05 29.58 29.58 29.58 29.58 4.0K
14:06 29.57 29.58 29.57 29.57 14.1K
14:07 29.57 29.57 29.56 29.56 13.9K
14:08 29.56 29.58 29.56 29.58 16.5K
14:09 29.58 29.59 29.58 29.59 13.3K
14:10 29.59 29.60 29.59 29.60 10.2K
14:11 29.62 29.62 29.61 29.61 23.0K
14:12 29.61 29.63 29.61 29.62 23.5K
14:13 29.62 29.62 29.62 29.62 6.1K
14:14 29.62 29.63 29.62 29.63 7.6K
14:15 29.63 29.63 29.61 29.62 32.3K
14:16 29.62 29.63 29.62 29.62 20.9K
14:17 29.62 29.62 29.59 29.59 18.6K
14:18 29.60 29.61 29.60 29.61 21.7K
14:19 29.61 29.62 29.61 29.62 7.0K
14:20 29.62 29.63 29.61 29.63 10.1K
14:21 29.63 29.63 29.63 29.63 5.4K
14:22 29.63 29.63 29.62 29.63 9.2K
14:23 29.63 29.63 29.61 29.61 46.4K
14:24 29.62 29.62 29.61 29.62 11.0K
14:25 29.62 29.64 29.62 29.64 18.9K
14:26 29.64 29.66 29.64 29.65 31.3K
14:27 29.65 29.66 29.64 29.66 14.9K
14:28 29.66 29.67 29.66 29.66 15.8K
14:29 29.66 29.66 29.65 29.65 25.7K
14:30 29.66 29.66 29.66 29.66 8.2K
14:31 29.66 29.67 29.66 29.67 11.8K
14:32 29.67 29.67 29.66 29.67 18.5K
14:33 29.67 29.68 29.66 29.68 16.3K
14:34 29.68 29.69 29.67 29.69 13.3K
14:35 29.70 29.70 29.69 29.70 33.7K
14:36 29.70 29.70 29.69 29.69 21.3K
14:37 29.70 29.71 29.70 29.70 121.6K
14:38 29.69 29.69 29.68 29.68 18.0K
14:39 29.68 29.68 29.68 29.68 24.2K
14:40 29.68 29.70 29.68 29.70 18.5K
14:41 29.70 29.70 29.70 29.70 9.2K
14:42 29.71 29.71 29.71 29.71 18.0K
14:43 29.71 29.72 29.71 29.72 25.1K
14:44 29.73 29.73 29.73 29.73 15.5K
14:45 29.73 29.74 29.72 29.72 26.4K
14:46 29.73 29.73 29.70 29.70 46.6K
14:47 29.72 29.73 29.71 29.71 23.2K
14:48 29.72 29.72 29.72 29.72 9.2K
14:49 29.72 29.72 29.71 29.72 22.4K
14:50 29.72 29.72 29.72 29.72 14.1K
14:51 29.72 29.72 29.70 29.70 19.1K
14:52 29.71 29.71 29.71 29.71 9.7K
14:53 29.71 29.71 29.69 29.69 33.8K
14:54 29.69 29.69 29.68 29.69 26.9K
14:55 29.69 29.70 29.69 29.69 18.2K
14:56 29.68 29.68 29.66 29.67 40.4K
14:57 29.68 29.70 29.68 29.70 22.0K
14:58 29.71 29.72 29.70 29.72 38.9K
14:59 29.73 29.74 29.72 29.72 38.8K
15:00 29.72 29.72 29.71 29.71 17.4K
15:01 29.71 29.71 29.69 29.69 18.1K
15:02 29.68 29.68 29.65 29.65 35.6K
15:03 29.65 29.69 29.65 29.69 40.7K
15:04 29.69 29.70 29.69 29.70 6.3K
15:05 29.70 29.71 29.70 29.70 19.1K
15:06 29.70 29.71 29.69 29.71 7.4K
15:07 29.71 29.71 29.70 29.70 33.5K
15:08 29.70 29.71 29.68 29.69 35.1K
15:09 29.69 29.70 29.69 29.70 14.8K
15:10 29.70 29.71 29.70 29.71 9.9K
15:11 29.70 29.71 29.70 29.71 42.0K
15:12 29.71 29.71 29.69 29.69 27.4K
15:13 29.68 29.69 29.67 29.68 11.2K
15:14 29.68 29.68 29.68 29.68 6.2K
15:15 29.68 29.69 29.67 29.67 27.4K
15:16 29.68 29.69 29.68 29.68 21.8K
15:17 29.67 29.67 29.67 29.67 27.0K
15:18 29.65 29.68 29.65 29.67 34.0K
15:19 29.67 29.69 29.67 29.68 23.3K
15:20 29.69 29.71 29.69 29.70 30.6K
15:21 29.69 29.69 29.68 29.68 32.0K
15:22 29.69 29.69 29.67 29.68 29.4K
15:23 29.67 29.68 29.67 29.67 44.3K
15:24 29.68 29.68 29.67 29.67 14.5K
15:25 29.68 29.68 29.68 29.68 11.5K
15:26 29.68 29.69 29.68 29.68 38.1K
15:27 29.68 29.69 29.68 29.69 17.0K
15:28 29.69 29.70 29.69 29.70 18.6K
15:29 29.70 29.70 29.70 29.70 11.9K
15:30 29.67 29.67 29.67 29.67 91.3K
15:31 29.67 29.67 29.66 29.67 18.1K
15:32 29.67 29.67 29.64 29.65 43.9K
15:33 29.66 29.66 29.60 29.60 71.9K
15:34 29.61 29.61 29.60 29.61 18.0K
15:35 29.61 29.61 29.58 29.58 66.7K
15:36 29.59 29.59 29.58 29.58 35.2K
15:37 29.59 29.60 29.59 29.60 44.7K
15:38 29.60 29.61 29.60 29.60 28.6K
15:39 29.61 29.61 29.60 29.60 42.6K
15:40 29.60 29.66 29.60 29.66 99.3K
15:41 29.66 29.67 29.66 29.67 21.5K
15:42 29.66 29.66 29.64 29.65 68.0K
15:43 29.64 29.65 29.63 29.65 36.7K
15:44 29.65 29.67 29.65 29.66 49.9K
15:45 29.67 29.67 29.65 29.67 35.5K
15:46 29.67 29.67 29.67 29.67 50.3K
15:47 29.65 29.66 29.64 29.66 53.1K
15:48 29.66 29.66 29.65 29.65 67.5K
15:49 29.66 29.67 29.66 29.67 33.2K
15:50 29.67 29.68 29.64 29.64 101.3K
15:51 29.65 29.65 29.60 29.60 110.7K
15:52 29.60 29.62 29.60 29.61 113.3K
15:53 29.61 29.61 29.60 29.60 82.7K
15:54 29.60 29.60 29.59 29.59 63.7K
15:55 29.59 29.60 29.57 29.60 128.5K
15:56 29.62 29.62 29.58 29.58 161.6K
15:57 29.59 29.59 29.56 29.56 214.4K
15:58 29.56 29.56 29.55 29.56 219.9K
15:59 29.56 29.56 29.55 29.55 218.1K
16:00 29.55 29.57 29.46 29.55 2,806.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし