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 29.60 29.69 29.47 29.49 197.5K
09:32 29.56 29.60 29.56 29.56 32.5K
09:33 29.51 29.58 29.51 29.58 30.6K
09:34 29.58 29.59 29.56 29.56 11.2K
09:35 29.56 29.57 29.55 29.57 13.5K
09:36 29.57 29.59 29.57 29.59 31.2K
09:37 29.59 29.64 29.59 29.62 19.3K
09:38 29.60 29.60 29.59 29.59 22.1K
09:39 29.59 29.62 29.59 29.62 29.7K
09:40 29.62 29.64 29.62 29.64 10.9K
09:41 29.66 29.70 29.66 29.69 55.6K
09:42 29.69 29.70 29.68 29.70 22.1K
09:43 29.70 29.74 29.70 29.72 42.8K
09:44 29.69 29.69 29.68 29.68 8.3K
09:45 29.69 29.70 29.68 29.68 16.8K
09:46 29.67 29.68 29.67 29.68 19.2K
09:47 29.68 29.68 29.64 29.66 41.5K
09:48 29.66 29.66 29.62 29.62 49.7K
09:49 29.64 29.64 29.62 29.64 25.1K
09:50 29.64 29.64 29.60 29.60 12.7K
09:51 29.60 29.60 29.58 29.59 11.1K
09:52 29.58 29.60 29.58 29.59 19.8K
09:53 29.59 29.61 29.59 29.61 50.7K
09:54 29.59 29.61 29.59 29.61 14.1K
09:55 29.61 29.62 29.60 29.62 40.5K
09:56 29.62 29.62 29.57 29.60 19.3K
09:57 29.60 29.62 29.60 29.62 15.0K
09:58 29.63 29.63 29.61 29.61 8.9K
09:59 29.61 29.61 29.60 29.61 22.6K
10:00 29.63 29.64 29.62 29.62 13.9K
10:01 29.62 29.63 29.59 29.59 52.1K
10:02 29.59 29.59 29.57 29.58 28.9K
10:03 29.58 29.58 29.54 29.55 93.7K
10:04 29.55 29.58 29.54 29.56 87.7K
10:05 29.56 29.57 29.56 29.57 22.5K
10:06 29.57 29.63 29.57 29.62 52.0K
10:07 29.63 29.63 29.58 29.58 29.5K
10:08 29.58 29.58 29.55 29.55 11.8K
10:09 29.53 29.53 29.52 29.53 38.5K
10:10 29.55 29.55 29.53 29.54 64.9K
10:11 29.53 29.55 29.53 29.54 46.8K
10:12 29.53 29.56 29.53 29.56 29.1K
10:13 29.56 29.61 29.56 29.61 23.1K
10:14 29.62 29.62 29.60 29.60 15.1K
10:15 29.60 29.61 29.58 29.61 44.2K
10:16 29.61 29.61 29.61 29.61 15.0K
10:17 29.61 29.62 29.61 29.61 25.8K
10:18 29.61 29.61 29.60 29.60 14.4K
10:19 29.60 29.60 29.59 29.59 16.7K
10:20 29.59 29.60 29.59 29.60 3.5K
10:21 29.60 29.61 29.60 29.60 21.9K
10:22 29.61 29.61 29.59 29.59 11.7K
10:23 29.59 29.59 29.57 29.58 18.8K
10:24 29.58 29.59 29.57 29.57 23.0K
10:25 29.57 29.57 29.56 29.57 12.6K
10:26 29.58 29.61 29.58 29.61 42.9K
10:27 29.60 29.60 29.60 29.60 17.4K
10:28 29.60 29.60 29.59 29.60 14.7K
10:29 29.60 29.60 29.57 29.57 37.3K
10:30 29.57 29.57 29.56 29.57 17.9K
10:31 29.57 29.61 29.57 29.61 23.9K
10:32 29.60 29.63 29.60 29.62 27.6K
10:33 29.62 29.63 29.62 29.62 23.0K
10:34 29.62 29.63 29.62 29.63 30.5K
10:35 29.62 29.62 29.62 29.62 12.4K
10:36 29.63 29.66 29.60 29.60 54.2K
10:37 29.59 29.59 29.56 29.57 33.5K
10:38 29.57 29.57 29.56 29.56 40.8K
10:39 29.54 29.55 29.54 29.55 38.9K
10:40 29.53 29.54 29.53 29.54 32.4K
10:41 29.55 29.56 29.55 29.56 19.8K
10:42 29.56 29.57 29.55 29.55 23.6K
10:43 29.56 29.57 29.56 29.56 12.4K
10:44 29.56 29.59 29.56 29.58 18.2K
10:45 29.59 29.60 29.59 29.60 5.6K
10:46 29.59 29.60 29.59 29.60 17.4K
10:47 29.58 29.58 29.57 29.58 10.2K
10:48 29.56 29.56 29.54 29.54 26.1K
10:49 29.54 29.54 29.51 29.53 21.3K
10:50 29.53 29.53 29.53 29.53 4.2K
10:51 29.53 29.53 29.51 29.51 33.8K
10:52 29.51 29.52 29.51 29.52 13.5K
10:53 29.52 29.53 29.52 29.52 34.5K
10:54 29.52 29.53 29.52 29.53 11.7K
10:55 29.53 29.54 29.51 29.51 31.1K
10:56 29.51 29.51 29.51 29.51 82.8K
10:57 29.51 29.51 29.48 29.48 26.9K
10:58 29.48 29.48 29.46 29.46 11.0K
10:59 29.47 29.47 29.44 29.44 42.4K
11:00 29.44 29.44 29.43 29.44 9.2K
11:01 29.44 29.47 29.44 29.45 52.8K
11:02 29.45 29.45 29.44 29.44 21.4K
11:03 29.44 29.44 29.44 29.44 9.1K
11:04 29.45 29.45 29.44 29.44 18.2K
11:05 29.45 29.45 29.43 29.44 7.0K
11:06 29.44 29.45 29.44 29.45 22.0K
11:07 29.45 29.45 29.45 29.45 6.9K
11:08 29.45 29.45 29.44 29.44 9.5K
11:09 29.45 29.45 29.44 29.44 73.6K
11:10 29.44 29.46 29.44 29.46 39.6K
11:11 29.46 29.46 29.46 29.46 9.1K
11:12 29.46 29.47 29.46 29.47 29.3K
11:13 29.47 29.48 29.47 29.47 70.3K
11:14 29.47 29.47 29.47 29.47 21.0K
11:15 29.46 29.47 29.46 29.46 46.9K
11:16 29.47 29.47 29.46 29.46 17.1K
11:17 29.46 29.47 29.46 29.46 18.4K
11:18 29.46 29.47 29.46 29.47 33.3K
11:19 29.47 29.47 29.47 29.47 33.3K
11:20 29.47 29.47 29.46 29.46 7.2K
11:21 29.46 29.46 29.46 29.46 10.8K
11:22 29.46 29.46 29.45 29.46 13.3K
11:23 29.46 29.46 29.42 29.42 18.1K
11:24 29.42 29.42 29.42 29.42 7.0K
11:25 29.42 29.43 29.42 29.43 14.0K
11:26 29.44 29.45 29.43 29.43 33.2K
11:27 29.43 29.43 29.43 29.43 3.4K
11:28 29.43 29.43 29.43 29.43 18.7K
11:29 29.43 29.44 29.43 29.44 17.9K
11:30 29.44 29.44 29.42 29.43 16.5K
11:31 29.43 29.43 29.41 29.41 36.4K
11:32 29.41 29.42 29.40 29.40 12.7K
11:33 29.39 29.40 29.39 29.40 25.7K
11:34 29.40 29.41 29.40 29.41 8.9K
11:35 29.40 29.40 29.39 29.39 16.5K
11:36 29.40 29.40 29.38 29.39 14.0K
11:37 29.39 29.39 29.37 29.37 75.4K
11:38 29.37 29.38 29.37 29.38 38.8K
11:39 29.38 29.38 29.36 29.36 9.2K
11:40 29.36 29.36 29.36 29.36 12.3K
11:41 29.36 29.36 29.34 29.34 57.4K
11:42 29.34 29.35 29.34 29.35 24.2K
11:43 29.36 29.43 29.36 29.41 35.8K
11:44 29.42 29.42 29.41 29.42 21.3K
11:45 29.42 29.42 29.39 29.39 48.3K
11:46 29.37 29.38 29.37 29.38 40.7K
11:47 29.36 29.36 29.33 29.33 21.5K
11:48 29.32 29.34 29.32 29.32 43.0K
11:49 29.31 29.31 29.28 29.28 40.7K
11:50 29.28 29.32 29.28 29.31 34.6K
11:51 29.32 29.32 29.30 29.32 8.4K
11:52 29.31 29.32 29.31 29.32 14.1K
11:53 29.31 29.31 29.30 29.30 16.4K
11:54 29.31 29.31 29.30 29.30 4.8K
11:55 29.30 29.30 29.29 29.29 16.8K
11:56 29.29 29.29 29.25 29.25 60.3K
11:57 29.26 29.27 29.23 29.27 24.0K
11:58 29.25 29.26 29.25 29.26 17.2K
11:59 29.27 29.27 29.27 29.27 2.0K
12:00 29.26 29.26 29.25 29.25 14.4K
12:01 29.26 29.28 29.26 29.28 10.0K
12:02 29.28 29.28 29.27 29.28 9.1K
12:03 29.28 29.28 29.26 29.26 17.4K
12:04 29.26 29.28 29.26 29.28 23.5K
12:05 29.29 29.30 29.28 29.30 9.8K
12:06 29.30 29.30 29.27 29.28 12.4K
12:07 29.27 29.27 29.26 29.27 16.6K
12:08 29.27 29.29 29.27 29.29 29.1K
12:09 29.29 29.29 29.28 29.28 36.3K
12:10 29.30 29.30 29.28 29.29 19.8K
12:11 29.29 29.30 29.28 29.28 8.6K
12:12 29.28 29.28 29.28 29.28 5.3K
12:13 29.29 29.33 29.29 29.33 17.9K
12:14 29.32 29.32 29.31 29.31 30.3K
12:15 29.30 29.31 29.28 29.28 9.9K
12:16 29.28 29.28 29.24 29.24 11.9K
12:17 29.24 29.25 29.23 29.25 27.7K
12:18 29.24 29.27 29.24 29.27 15.7K
12:19 29.27 29.28 29.27 29.28 24.2K
12:20 29.28 29.29 29.27 29.29 17.2K
12:21 29.29 29.29 29.28 29.29 12.0K
12:22 29.28 29.29 29.28 29.29 5.2K
12:23 29.28 29.29 29.28 29.28 20.7K
12:24 29.28 29.28 29.28 29.28 6.3K
12:25 29.27 29.28 29.27 29.28 8.0K
12:26 29.28 29.28 29.28 29.28 3.8K
12:27 29.28 29.28 29.25 29.25 33.0K
12:28 29.25 29.25 29.24 29.24 4.1K
12:29 29.24 29.26 29.24 29.26 17.2K
12:30 29.26 29.27 29.25 29.25 28.0K
12:31 29.24 29.24 29.24 29.24 25.4K
12:32 29.24 29.26 29.24 29.26 17.1K
12:33 29.27 29.27 29.25 29.25 33.5K
12:34 29.25 29.26 29.25 29.26 37.1K
12:35 29.26 29.26 29.25 29.26 12.8K
12:36 29.26 29.26 29.25 29.26 12.9K
12:37 29.27 29.28 29.27 29.28 17.4K
12:38 29.28 29.29 29.28 29.29 12.4K
12:39 29.29 29.29 29.28 29.28 16.6K
12:40 29.29 29.30 29.29 29.30 25.9K
12:41 29.30 29.31 29.30 29.30 10.9K
12:42 29.31 29.31 29.31 29.31 8.4K
12:43 29.31 29.31 29.28 29.28 26.0K
12:44 29.29 29.29 29.28 29.29 2.7K
12:45 29.29 29.29 29.25 29.25 32.6K
12:46 29.26 29.26 29.25 29.25 25.8K
12:47 29.24 29.24 29.21 29.21 29.7K
12:48 29.22 29.22 29.18 29.18 33.4K
12:49 29.19 29.20 29.19 29.20 21.2K
12:50 29.21 29.22 29.20 29.22 29.9K
12:51 29.22 29.24 29.22 29.24 9.7K
12:52 29.24 29.24 29.23 29.23 26.2K
12:53 29.22 29.24 29.22 29.23 36.5K
12:54 29.24 29.25 29.24 29.25 4.1K
12:55 29.24 29.24 29.22 29.23 23.4K
12:56 29.24 29.24 29.24 29.24 6.4K
12:57 29.25 29.26 29.25 29.26 13.4K
12:58 29.26 29.26 29.25 29.25 16.3K
12:59 29.25 29.26 29.24 29.26 48.0K
13:00 29.26 29.27 29.26 29.27 24.4K
13:01 29.27 29.27 29.27 29.27 18.2K
13:02 29.27 29.27 29.25 29.25 56.2K
13:03 29.25 29.26 29.24 29.25 33.8K
13:04 29.25 29.25 29.23 29.23 14.8K
13:05 29.23 29.27 29.23 29.27 19.6K
13:06 29.28 29.30 29.28 29.28 15.9K
13:07 29.28 29.28 29.26 29.26 14.6K
13:08 29.24 29.26 29.24 29.25 25.6K
13:09 29.25 29.26 29.24 29.24 20.3K
13:10 29.24 29.25 29.24 29.24 13.5K
13:11 29.24 29.24 29.23 29.23 7.3K
13:12 29.21 29.22 29.19 29.19 15.2K
13:13 29.20 29.21 29.19 29.21 13.2K
13:14 29.21 29.22 29.20 29.21 14.0K
13:15 29.21 29.21 29.20 29.20 16.7K
13:16 29.20 29.20 29.18 29.18 31.8K
13:17 29.18 29.18 29.17 29.18 21.1K
13:18 29.18 29.18 29.17 29.18 2.1K
13:19 29.18 29.18 29.15 29.15 35.7K
13:20 29.15 29.15 29.15 29.15 75.4K
13:21 29.16 29.16 29.15 29.16 43.0K
13:22 29.16 29.16 29.16 29.16 16.4K
13:23 29.16 29.16 29.15 29.15 24.0K
13:24 29.15 29.15 29.14 29.14 15.6K
13:25 29.14 29.15 29.14 29.15 141.0K
13:26 29.14 29.14 29.13 29.13 17.5K
13:27 29.13 29.13 29.09 29.09 27.1K
13:28 29.09 29.09 29.08 29.09 74.2K
13:29 29.09 29.11 29.09 29.11 27.7K
13:30 29.11 29.11 29.11 29.11 12.3K
13:31 29.11 29.11 29.07 29.07 273.8K
13:32 29.06 29.06 29.05 29.05 34.4K
13:33 29.07 29.08 29.06 29.06 73.6K
13:34 29.07 29.07 29.06 29.07 45.8K
13:35 29.06 29.06 29.06 29.06 9.6K
13:36 29.06 29.07 29.06 29.07 36.9K
13:37 29.07 29.07 29.06 29.07 37.5K
13:38 29.07 29.07 29.04 29.05 32.2K
13:39 29.05 29.06 29.04 29.04 15.6K
13:40 29.05 29.05 29.03 29.03 18.2K
13:41 29.03 29.06 29.03 29.06 28.7K
13:42 29.06 29.06 29.06 29.06 12.5K
13:43 29.06 29.06 29.06 29.06 5.3K
13:44 29.05 29.06 29.05 29.05 29.8K
13:45 29.05 29.06 29.04 29.04 44.7K
13:46 29.05 29.05 29.04 29.05 40.5K
13:47 29.05 29.05 29.03 29.03 31.1K
13:48 29.02 29.03 29.02 29.03 8.6K
13:49 29.03 29.04 29.02 29.03 36.0K
13:50 29.03 29.03 29.01 29.01 23.8K
13:51 29.01 29.01 29.00 29.00 39.0K
13:52 29.00 29.01 29.00 29.01 21.7K
13:53 29.01 29.03 29.01 29.03 14.6K
13:54 29.03 29.04 29.03 29.04 9.6K
13:55 29.02 29.02 29.02 29.02 134.5K
13:56 29.03 29.03 29.02 29.02 42.6K
13:57 29.02 29.02 29.02 29.02 36.8K
13:58 29.02 29.02 29.01 29.02 48.9K
13:59 29.02 29.02 29.00 29.00 50.6K
14:00 29.00 29.01 29.00 29.00 17.8K
14:01 29.00 29.02 29.00 29.02 35.7K
14:02 29.03 29.06 29.03 29.06 28.5K
14:03 29.06 29.07 29.06 29.07 12.1K
14:04 29.08 29.09 29.08 29.08 22.4K
14:05 29.08 29.08 29.07 29.07 12.8K
14:06 29.07 29.07 29.06 29.07 26.0K
14:07 29.07 29.08 29.07 29.08 10.4K
14:08 29.08 29.09 29.08 29.09 14.2K
14:09 29.09 29.09 29.08 29.09 14.2K
14:10 29.08 29.08 29.07 29.08 25.3K
14:11 29.08 29.09 29.08 29.09 14.2K
14:12 29.09 29.09 29.09 29.09 6.6K
14:13 29.09 29.12 29.09 29.12 29.0K
14:14 29.13 29.16 29.13 29.15 66.3K
14:15 29.17 29.17 29.13 29.13 45.7K
14:16 29.12 29.12 29.10 29.10 141.5K
14:17 29.10 29.11 29.09 29.09 24.3K
14:18 29.09 29.09 29.09 29.09 5.6K
14:19 29.09 29.10 29.09 29.09 17.3K
14:20 29.09 29.09 29.08 29.08 23.3K
14:21 29.08 29.09 29.08 29.09 19.7K
14:22 29.10 29.10 29.09 29.09 15.4K
14:23 29.08 29.09 29.08 29.09 8.9K
14:24 29.08 29.09 29.07 29.09 24.3K
14:25 29.09 29.10 29.09 29.09 31.9K
14:26 29.09 29.10 29.09 29.10 19.4K
14:27 29.10 29.13 29.10 29.13 14.6K
14:28 29.13 29.13 29.10 29.11 35.1K
14:29 29.11 29.11 29.10 29.10 9.1K
14:30 29.11 29.11 29.10 29.10 91.3K
14:31 29.10 29.10 29.10 29.10 11.9K
14:32 29.11 29.11 29.11 29.11 58.2K
14:33 29.14 29.14 29.14 29.14 29.3K
14:34 29.14 29.15 29.14 29.14 24.0K
14:35 29.14 29.14 29.14 29.14 7.5K
14:36 29.12 29.12 29.12 29.12 15.2K
14:37 29.12 29.12 29.10 29.11 31.2K
14:38 29.10 29.12 29.10 29.12 10.6K
14:39 29.12 29.12 29.11 29.11 24.9K
14:40 29.10 29.11 29.10 29.11 15.0K
14:41 29.11 29.11 29.11 29.11 39.6K
14:42 29.11 29.11 29.10 29.10 34.8K
14:43 29.10 29.11 29.10 29.11 47.4K
14:44 29.11 29.12 29.11 29.11 22.1K
14:45 29.11 29.13 29.11 29.13 19.9K
14:46 29.13 29.13 29.11 29.11 10.5K
14:47 29.09 29.12 29.09 29.12 71.2K
14:48 29.13 29.14 29.13 29.13 38.4K
14:49 29.14 29.15 29.14 29.15 19.0K
14:50 29.16 29.17 29.15 29.16 47.3K
14:51 29.17 29.18 29.16 29.16 25.1K
14:52 29.15 29.16 29.15 29.16 21.5K
14:53 29.16 29.16 29.14 29.15 56.8K
14:54 29.15 29.15 29.14 29.14 24.7K
14:55 29.14 29.16 29.14 29.16 24.1K
14:56 29.15 29.16 29.15 29.16 20.7K
14:57 29.16 29.17 29.16 29.16 22.9K
14:58 29.16 29.16 29.16 29.16 15.2K
14:59 29.16 29.19 29.16 29.19 16.7K
15:00 29.18 29.19 29.17 29.17 26.9K
15:01 29.16 29.17 29.16 29.17 27.0K
15:02 29.18 29.19 29.17 29.19 31.7K
15:03 29.18 29.19 29.18 29.19 21.5K
15:04 29.18 29.18 29.16 29.16 24.3K
15:05 29.16 29.16 29.13 29.13 31.7K
15:06 29.13 29.13 29.10 29.10 28.4K
15:07 29.11 29.11 29.09 29.09 39.4K
15:08 29.09 29.10 29.09 29.10 12.5K
15:09 29.10 29.10 29.09 29.09 32.2K
15:10 29.10 29.14 29.10 29.13 762.2K
15:11 29.13 29.13 29.12 29.13 43.0K
15:12 29.12 29.13 29.11 29.13 36.0K
15:13 29.12 29.15 29.12 29.15 21.3K
15:14 29.17 29.18 29.16 29.16 29.9K
15:15 29.16 29.17 29.16 29.17 21.9K
15:16 29.17 29.18 29.17 29.18 12.9K
15:17 29.19 29.19 29.18 29.18 30.2K
15:18 29.17 29.18 29.16 29.16 24.8K
15:19 29.16 29.16 29.13 29.13 34.3K
15:20 29.13 29.16 29.13 29.15 49.0K
15:21 29.15 29.15 29.14 29.15 37.1K
15:22 29.15 29.15 29.14 29.14 45.0K
15:23 29.13 29.16 29.13 29.16 29.4K
15:24 29.15 29.16 29.15 29.16 8.6K
15:25 29.16 29.16 29.16 29.16 60.3K
15:26 29.17 29.17 29.16 29.16 31.2K
15:27 29.16 29.16 29.14 29.14 26.1K
15:28 29.14 29.14 29.09 29.09 32.8K
15:29 29.12 29.12 29.09 29.10 54.9K
15:30 29.11 29.12 29.11 29.12 25.5K
15:31 29.12 29.12 29.10 29.10 46.0K
15:32 29.11 29.12 29.09 29.10 94.0K
15:33 29.10 29.12 29.10 29.12 55.3K
15:34 29.12 29.15 29.12 29.15 27.5K
15:35 29.14 29.15 29.14 29.15 21.8K
15:36 29.14 29.14 29.11 29.12 71.7K
15:37 29.10 29.10 29.07 29.08 30.1K
15:38 29.11 29.11 29.09 29.09 104.2K
15:39 29.09 29.09 29.06 29.06 63.8K
15:40 29.07 29.07 29.07 29.07 41.1K
15:41 29.07 29.11 29.07 29.11 87.2K
15:42 29.10 29.11 29.10 29.10 38.9K
15:43 29.10 29.10 29.09 29.10 47.0K
15:44 29.09 29.09 29.08 29.08 22.7K
15:45 29.08 29.10 29.08 29.09 66.3K
15:46 29.07 29.08 29.07 29.07 54.3K
15:47 29.08 29.10 29.08 29.10 56.5K
15:48 29.09 29.09 29.08 29.08 22.6K
15:49 29.09 29.10 29.09 29.09 42.3K
15:50 29.10 29.10 29.09 29.09 33.0K
15:51 29.09 29.13 29.09 29.13 105.0K
15:52 29.13 29.13 29.10 29.10 78.7K
15:53 29.10 29.11 29.10 29.10 75.5K
15:54 29.11 29.11 29.09 29.09 59.6K
15:55 29.08 29.11 29.08 29.10 143.6K
15:56 29.09 29.10 29.09 29.09 139.5K
15:57 29.09 29.10 29.08 29.10 129.6K
15:58 29.09 29.09 29.08 29.08 126.2K
15:59 29.08 29.09 29.08 29.09 156.9K
16:00 29.10 29.27 29.10 29.13 3,766.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし