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 29.35 29.45 29.22 29.35 180.3K
09:32 29.37 29.37 29.29 29.29 35.5K
09:33 29.31 29.31 29.26 29.26 22.5K
09:34 29.26 29.26 29.24 29.24 30.3K
09:35 29.30 29.34 29.30 29.34 20.3K
09:36 29.35 29.36 29.35 29.35 10.9K
09:37 29.35 29.39 29.35 29.38 15.0K
09:38 29.38 29.38 29.33 29.35 17.5K
09:39 29.34 29.34 29.32 29.33 9.3K
09:40 29.33 29.35 29.33 29.35 14.5K
09:41 29.34 29.38 29.34 29.38 18.2K
09:42 29.38 29.41 29.38 29.41 13.9K
09:43 29.42 29.44 29.42 29.43 16.7K
09:44 29.45 29.49 29.45 29.49 52.7K
09:45 29.50 29.53 29.50 29.51 28.7K
09:46 29.50 29.55 29.50 29.55 33.9K
09:47 29.55 29.57 29.53 29.53 128.8K
09:48 29.52 29.53 29.52 29.53 34.7K
09:49 29.53 29.59 29.53 29.59 138.2K
09:50 29.61 29.64 29.60 29.64 43.2K
09:51 29.66 29.66 29.62 29.62 119.2K
09:52 29.63 29.65 29.63 29.63 50.8K
09:53 29.63 29.64 29.62 29.64 84.3K
09:54 29.64 29.64 29.60 29.60 84.6K
09:55 29.62 29.65 29.62 29.65 21.8K
09:56 29.66 29.67 29.66 29.67 13.5K
09:57 29.67 29.70 29.67 29.70 11.8K
09:58 29.70 29.70 29.66 29.66 23.6K
09:59 29.66 29.67 29.66 29.67 22.9K
10:00 29.66 29.69 29.66 29.69 16.3K
10:01 29.56 29.62 29.55 29.57 225.2K
10:02 29.62 29.65 29.62 29.65 45.3K
10:03 29.66 29.69 29.66 29.69 53.5K
10:04 29.69 29.71 29.69 29.70 22.2K
10:05 29.71 29.72 29.71 29.71 17.0K
10:06 29.72 29.75 29.72 29.75 57.9K
10:07 29.75 29.76 29.70 29.70 45.1K
10:08 29.68 29.70 29.67 29.67 24.7K
10:09 29.67 29.68 29.65 29.65 43.6K
10:10 29.68 29.68 29.64 29.64 34.2K
10:11 29.64 29.67 29.64 29.66 16.2K
10:12 29.67 29.70 29.67 29.68 69.5K
10:13 29.67 29.67 29.67 29.67 48.5K
10:14 29.67 29.68 29.66 29.68 45.4K
10:15 29.68 29.70 29.67 29.69 134.6K
10:16 29.68 29.68 29.64 29.64 92.1K
10:17 29.64 29.65 29.64 29.65 24.4K
10:18 29.65 29.65 29.62 29.64 79.1K
10:19 29.64 29.67 29.64 29.66 39.8K
10:20 29.67 29.67 29.66 29.66 29.9K
10:21 29.67 29.67 29.65 29.65 21.6K
10:22 29.65 29.67 29.65 29.67 35.7K
10:23 29.69 29.70 29.68 29.70 20.3K
10:24 29.69 29.70 29.68 29.70 21.9K
10:25 29.69 29.72 29.68 29.72 46.4K
10:26 29.72 29.72 29.69 29.69 63.9K
10:27 29.69 29.69 29.68 29.69 13.4K
10:28 29.69 29.69 29.69 29.69 11.5K
10:29 29.70 29.70 29.69 29.70 16.5K
10:30 29.70 29.70 29.69 29.69 29.8K
10:31 29.70 29.71 29.70 29.71 32.4K
10:32 29.71 29.74 29.71 29.74 12.7K
10:33 29.74 29.74 29.72 29.72 39.8K
10:34 29.72 29.72 29.69 29.69 49.2K
10:35 29.69 29.70 29.68 29.68 54.1K
10:36 29.69 29.69 29.68 29.68 39.5K
10:37 29.68 29.69 29.68 29.68 70.3K
10:38 29.68 29.68 29.65 29.65 33.2K
10:39 29.66 29.67 29.65 29.65 64.0K
10:40 29.65 29.68 29.65 29.67 36.7K
10:41 29.67 29.67 29.65 29.65 29.5K
10:42 29.66 29.67 29.65 29.67 34.8K
10:43 29.67 29.67 29.65 29.66 23.3K
10:44 29.66 29.68 29.66 29.68 13.7K
10:45 29.68 29.68 29.67 29.68 16.7K
10:46 29.68 29.68 29.67 29.67 43.5K
10:47 29.65 29.65 29.61 29.61 16.3K
10:48 29.63 29.64 29.63 29.64 18.0K
10:49 29.64 29.65 29.63 29.65 7.7K
10:50 29.65 29.66 29.64 29.64 14.5K
10:51 29.64 29.65 29.64 29.65 7.6K
10:52 29.65 29.66 29.65 29.66 9.8K
10:53 29.66 29.67 29.66 29.67 24.8K
10:54 29.68 29.68 29.67 29.67 54.0K
10:55 29.67 29.71 29.67 29.71 38.2K
10:56 29.70 29.73 29.70 29.72 24.6K
10:57 29.72 29.73 29.72 29.73 29.0K
10:58 29.73 29.73 29.73 29.73 3.1K
10:59 29.73 29.73 29.71 29.72 28.5K
11:00 29.72 29.75 29.72 29.75 24.9K
11:01 29.76 29.76 29.73 29.74 36.7K
11:02 29.76 29.78 29.76 29.78 20.6K
11:03 29.78 29.80 29.78 29.80 20.7K
11:04 29.80 29.80 29.77 29.78 15.9K
11:05 29.79 29.79 29.76 29.78 19.3K
11:06 29.78 29.78 29.78 29.78 51.6K
11:07 29.78 29.78 29.77 29.78 42.7K
11:08 29.77 29.79 29.76 29.79 33.1K
11:09 29.79 29.79 29.79 29.79 17.6K
11:10 29.77 29.77 29.73 29.73 29.8K
11:11 29.74 29.76 29.74 29.75 17.1K
11:12 29.76 29.76 29.75 29.76 46.6K
11:13 29.77 29.78 29.77 29.78 63.6K
11:14 29.77 29.80 29.77 29.80 644.0K
11:15 29.80 29.82 29.80 29.82 24.5K
11:16 29.81 29.81 29.79 29.80 85.0K
11:17 29.81 29.85 29.81 29.84 11.8K
11:18 29.84 29.87 29.84 29.87 25.8K
11:19 29.87 29.87 29.87 29.87 7.6K
11:20 29.87 29.87 29.85 29.85 16.2K
11:21 29.86 29.86 29.85 29.85 36.9K
11:22 29.86 29.87 29.86 29.86 116.2K
11:23 29.86 29.87 29.86 29.87 26.3K
11:24 29.87 29.89 29.87 29.89 37.6K
11:25 29.89 29.92 29.89 29.92 30.4K
11:26 29.92 29.92 29.90 29.90 17.2K
11:27 29.89 29.90 29.89 29.90 12.8K
11:28 29.90 29.90 29.89 29.89 35.9K
11:29 29.90 29.91 29.90 29.91 23.5K
11:30 29.90 29.90 29.89 29.89 17.6K
11:31 29.90 29.92 29.90 29.91 36.6K
11:32 29.91 29.92 29.90 29.92 20.6K
11:33 29.93 29.94 29.92 29.92 32.9K
11:34 29.92 29.92 29.92 29.92 13.3K
11:35 29.92 29.92 29.89 29.89 30.3K
11:36 29.90 29.90 29.89 29.90 16.5K
11:37 29.90 29.90 29.87 29.87 32.0K
11:38 29.87 29.87 29.87 29.87 36.9K
11:39 29.86 29.86 29.85 29.85 68.3K
11:40 29.85 29.85 29.85 29.85 33.6K
11:41 29.85 29.85 29.83 29.83 45.5K
11:42 29.83 29.83 29.76 29.77 114.0K
11:43 29.78 29.78 29.78 29.78 57.7K
11:44 29.78 29.80 29.78 29.80 8.6K
11:45 29.80 29.82 29.80 29.82 14.0K
11:46 29.83 29.83 29.81 29.82 30.0K
11:47 29.82 29.83 29.82 29.83 10.7K
11:48 29.83 29.84 29.82 29.83 18.7K
11:49 29.83 29.84 29.83 29.84 5.8K
11:50 29.84 29.84 29.84 29.84 4.6K
11:51 29.85 29.85 29.84 29.84 19.1K
11:52 29.84 29.84 29.82 29.83 22.4K
11:53 29.84 29.84 29.84 29.84 18.6K
11:54 29.84 29.85 29.84 29.85 13.6K
11:55 29.85 29.87 29.85 29.87 5.8K
11:56 29.88 29.88 29.87 29.87 19.1K
11:57 29.87 29.87 29.86 29.86 8.9K
11:58 29.86 29.87 29.86 29.87 18.6K
11:59 29.87 29.88 29.87 29.87 10.0K
12:00 29.88 29.88 29.88 29.88 6.6K
12:01 29.88 29.89 29.88 29.89 7.1K
12:02 29.89 29.89 29.88 29.88 20.7K
12:03 29.88 29.89 29.87 29.87 9.6K
12:04 29.87 29.88 29.86 29.87 13.8K
12:05 29.87 29.87 29.86 29.86 4.8K
12:06 29.87 29.88 29.87 29.88 20.8K
12:07 29.86 29.86 29.86 29.86 16.9K
12:08 29.86 29.86 29.85 29.86 4.5K
12:09 29.86 29.86 29.85 29.85 30.1K
12:10 29.85 29.85 29.82 29.83 9.8K
12:11 29.83 29.85 29.83 29.85 43.7K
12:12 29.85 29.86 29.84 29.84 14.6K
12:13 29.83 29.83 29.83 29.83 9.2K
12:14 29.83 29.83 29.83 29.83 3.7K
12:15 29.83 29.85 29.83 29.85 12.3K
12:16 29.84 29.84 29.82 29.82 23.2K
12:17 29.82 29.82 29.82 29.82 4.0K
12:18 29.82 29.83 29.82 29.82 22.8K
12:19 29.82 29.82 29.80 29.80 8.6K
12:20 29.80 29.81 29.80 29.81 9.7K
12:21 29.81 29.82 29.81 29.82 14.0K
12:22 29.82 29.82 29.81 29.81 12.4K
12:23 29.81 29.82 29.81 29.81 63.8K
12:24 29.80 29.80 29.78 29.78 7.2K
12:25 29.79 29.80 29.79 29.80 9.4K
12:26 29.80 29.80 29.79 29.80 2.2K
12:27 29.80 29.80 29.78 29.79 7.5K
12:28 29.78 29.78 29.75 29.76 12.2K
12:29 29.76 29.76 29.73 29.73 24.9K
12:30 29.74 29.74 29.73 29.74 21.9K
12:31 29.74 29.74 29.72 29.72 12.7K
12:32 29.72 29.74 29.72 29.72 16.3K
12:33 29.73 29.73 29.73 29.73 6.9K
12:34 29.73 29.74 29.73 29.74 5.8K
12:35 29.74 29.74 29.73 29.73 8.8K
12:36 29.73 29.74 29.73 29.74 6.2K
12:37 29.74 29.74 29.73 29.73 46.0K
12:38 29.75 29.75 29.72 29.72 92.2K
12:39 29.73 29.74 29.73 29.74 8.5K
12:40 29.74 29.74 29.70 29.70 56.2K
12:41 29.70 29.70 29.69 29.69 13.7K
12:42 29.69 29.70 29.69 29.70 5.8K
12:43 29.70 29.72 29.70 29.72 22.2K
12:44 29.71 29.71 29.71 29.71 7.4K
12:45 29.71 29.72 29.70 29.72 12.4K
12:46 29.71 29.71 29.70 29.71 10.7K
12:47 29.71 29.71 29.71 29.71 3.0K
12:48 29.72 29.72 29.71 29.71 28.9K
12:49 29.71 29.76 29.71 29.76 22.4K
12:50 29.75 29.75 29.74 29.74 11.5K
12:51 29.75 29.77 29.75 29.76 30.2K
12:52 29.76 29.78 29.76 29.78 23.7K
12:53 29.78 29.78 29.78 29.78 13.0K
12:54 29.78 29.78 29.77 29.78 7.0K
12:55 29.78 29.78 29.78 29.78 4.1K
12:56 29.77 29.77 29.77 29.77 21.0K
12:57 29.77 29.77 29.77 29.77 8.0K
12:58 29.77 29.77 29.77 29.77 9.6K
12:59 29.77 29.88 29.76 29.88 204.0K
13:00 29.88 29.88 29.88 29.88 90.1K
13:01 29.85 29.86 29.85 29.86 39.5K
13:02 29.87 29.88 29.86 29.88 9.5K
13:03 29.88 29.88 29.86 29.87 26.6K
13:04 29.85 29.86 29.85 29.85 23.4K
13:05 29.85 29.86 29.85 29.86 13.8K
13:06 29.87 29.87 29.85 29.85 14.2K
13:07 29.85 29.85 29.84 29.85 9.6K
13:08 29.84 29.84 29.82 29.83 18.8K
13:09 29.83 29.84 29.83 29.84 11.1K
13:10 29.84 29.84 29.81 29.81 7.9K
13:11 29.82 29.82 29.80 29.80 21.5K
13:12 29.80 29.80 29.79 29.80 16.7K
13:13 29.80 29.81 29.80 29.81 13.3K
13:14 29.80 29.81 29.79 29.79 22.0K
13:15 29.80 29.80 29.77 29.78 21.1K
13:16 29.78 29.80 29.78 29.80 11.3K
13:17 29.80 29.80 29.80 29.80 7.9K
13:18 29.80 29.80 29.79 29.80 4.2K
13:19 29.81 29.81 29.80 29.81 48.6K
13:20 29.81 29.81 29.80 29.80 18.5K
13:21 29.81 29.81 29.81 29.81 15.2K
13:22 29.82 29.83 29.82 29.83 8.0K
13:23 29.83 29.83 29.82 29.83 13.4K
13:24 29.82 29.82 29.82 29.82 15.4K
13:25 29.82 29.83 29.82 29.83 41.8K
13:26 29.84 29.85 29.84 29.85 13.9K
13:27 29.84 29.85 29.84 29.85 8.2K
13:28 29.84 29.84 29.82 29.82 22.7K
13:29 29.83 29.84 29.83 29.84 10.4K
13:30 29.84 29.85 29.84 29.84 14.4K
13:31 29.84 29.86 29.84 29.86 17.3K
13:32 29.86 29.87 29.86 29.87 9.1K
13:33 29.87 29.88 29.87 29.87 15.9K
13:34 29.87 29.87 29.86 29.86 8.6K
13:35 29.85 29.86 29.84 29.84 26.7K
13:36 29.84 29.87 29.84 29.86 16.3K
13:37 29.87 29.87 29.84 29.85 24.5K
13:38 29.85 29.85 29.83 29.83 8.0K
13:39 29.84 29.85 29.84 29.85 6.2K
13:40 29.85 29.88 29.85 29.88 12.7K
13:41 29.88 29.88 29.87 29.87 4.0K
13:42 29.88 29.88 29.82 29.82 103.0K
13:43 29.82 29.82 29.81 29.82 13.1K
13:44 29.82 29.82 29.81 29.81 45.4K
13:45 29.81 29.81 29.79 29.80 24.7K
13:46 29.81 29.81 29.81 29.81 23.9K
13:47 29.81 29.81 29.81 29.81 30.1K
13:48 29.81 29.83 29.81 29.83 14.2K
13:49 29.83 29.83 29.82 29.82 48.5K
13:50 29.82 29.83 29.82 29.83 35.7K
13:51 29.83 29.84 29.82 29.83 15.2K
13:52 29.83 29.84 29.83 29.84 13.4K
13:53 29.84 29.85 29.84 29.84 10.9K
13:54 29.84 29.86 29.84 29.86 12.2K
13:55 29.86 29.87 29.86 29.87 14.5K
13:56 29.87 29.88 29.86 29.87 29.0K
13:57 29.87 29.87 29.86 29.87 35.1K
13:58 29.87 29.88 29.86 29.88 44.0K
13:59 29.89 29.89 29.87 29.87 25.9K
14:00 29.87 29.88 29.87 29.88 38.5K
14:01 29.89 29.90 29.88 29.90 20.2K
14:02 29.90 29.92 29.90 29.92 47.6K
14:03 29.92 29.92 29.90 29.92 16.4K
14:04 29.92 29.93 29.92 29.93 12.2K
14:05 29.93 29.94 29.93 29.93 18.9K
14:06 29.93 29.94 29.92 29.94 14.1K
14:07 29.93 29.93 29.92 29.92 22.1K
14:08 29.91 29.93 29.91 29.93 8.5K
14:09 29.94 29.94 29.92 29.92 19.0K
14:10 29.92 29.92 29.91 29.91 12.9K
14:11 29.92 29.92 29.91 29.91 12.9K
14:12 29.91 29.91 29.91 29.91 5.6K
14:13 29.89 29.89 29.89 29.89 20.0K
14:14 29.88 29.90 29.88 29.88 17.6K
14:15 29.87 29.88 29.87 29.88 6.5K
14:16 29.88 29.88 29.87 29.87 13.6K
14:17 29.87 29.89 29.87 29.89 17.2K
14:18 29.89 29.90 29.89 29.90 14.7K
14:19 29.90 29.90 29.89 29.89 18.3K
14:20 29.89 29.89 29.88 29.88 18.5K
14:21 29.88 29.88 29.88 29.88 3.5K
14:22 29.87 29.88 29.87 29.87 19.7K
14:23 29.87 29.87 29.87 29.87 6.3K
14:24 29.87 29.87 29.87 29.87 35.9K
14:25 29.89 29.89 29.88 29.89 42.8K
14:26 29.89 29.89 29.88 29.89 26.4K
14:27 29.89 29.90 29.89 29.89 31.9K
14:28 29.89 29.90 29.89 29.90 18.0K
14:29 29.89 29.89 29.89 29.89 8.1K
14:30 29.89 29.89 29.88 29.88 63.3K
14:31 29.89 29.90 29.88 29.90 19.2K
14:32 29.91 29.92 29.91 29.92 24.1K
14:33 29.91 29.93 29.91 29.92 27.3K
14:34 29.92 29.93 29.92 29.92 58.2K
14:35 29.92 29.92 29.90 29.90 11.4K
14:36 29.90 29.91 29.90 29.91 21.8K
14:37 29.90 29.91 29.89 29.91 10.5K
14:38 29.91 29.93 29.91 29.93 18.6K
14:39 29.93 29.94 29.93 29.94 20.0K
14:40 29.94 29.95 29.94 29.95 20.1K
14:41 29.95 29.96 29.95 29.96 9.8K
14:42 29.96 29.97 29.93 29.93 55.9K
14:43 29.94 29.94 29.93 29.94 8.1K
14:44 29.94 29.95 29.94 29.95 8.8K
14:45 29.95 29.96 29.95 29.95 11.1K
14:46 29.95 29.96 29.95 29.96 44.7K
14:47 29.96 29.98 29.96 29.98 24.6K
14:48 29.98 29.99 29.98 29.99 24.6K
14:49 29.98 29.98 29.97 29.98 38.4K
14:50 29.98 29.98 29.97 29.98 8.5K
14:51 29.97 29.97 29.94 29.96 75.4K
14:52 29.95 29.96 29.95 29.96 14.1K
14:53 29.95 29.95 29.95 29.95 9.4K
14:54 29.96 29.96 29.95 29.95 18.3K
14:55 29.95 29.95 29.93 29.93 13.8K
14:56 29.94 29.94 29.92 29.92 21.9K
14:57 29.92 29.92 29.90 29.92 26.9K
14:58 29.92 29.92 29.90 29.90 18.8K
14:59 29.91 29.91 29.91 29.91 24.9K
15:00 29.92 29.92 29.91 29.91 22.1K
15:01 29.91 29.92 29.90 29.92 26.0K
15:02 29.92 29.93 29.92 29.93 12.2K
15:03 29.93 29.93 29.93 29.93 19.0K
15:04 29.93 29.94 29.93 29.94 11.9K
15:05 29.94 29.96 29.94 29.96 17.2K
15:06 29.95 29.96 29.95 29.95 39.1K
15:07 29.95 29.96 29.94 29.94 30.0K
15:08 29.92 29.93 29.92 29.92 19.9K
15:09 29.93 29.93 29.93 29.93 130.0K
15:10 29.93 29.93 29.92 29.93 18.2K
15:11 29.93 29.94 29.93 29.94 18.2K
15:12 29.95 29.96 29.95 29.96 15.2K
15:13 29.97 29.98 29.97 29.98 33.1K
15:14 29.97 29.97 29.97 29.97 30.6K
15:15 29.97 29.98 29.97 29.98 20.9K
15:16 29.97 29.98 29.96 29.96 36.2K
15:17 29.96 29.97 29.95 29.97 24.3K
15:18 29.96 29.99 29.96 29.98 109.7K
15:19 29.98 29.99 29.98 29.99 23.5K
15:20 29.98 29.98 29.98 29.98 37.9K
15:21 29.97 29.97 29.96 29.96 11.8K
15:22 29.97 29.98 29.97 29.98 24.3K
15:23 29.98 29.98 29.96 29.97 15.6K
15:24 29.96 29.97 29.96 29.96 45.4K
15:25 29.96 29.96 29.96 29.96 11.2K
15:26 29.96 29.97 29.96 29.97 18.3K
15:27 29.98 29.98 29.96 29.96 139.0K
15:28 29.97 29.98 29.97 29.98 56.0K
15:29 29.98 29.99 29.98 29.99 32.7K
15:30 29.99 29.99 29.98 29.99 84.0K
15:31 29.99 30.00 29.99 29.99 60.5K
15:32 30.00 30.01 30.00 30.01 96.1K
15:33 30.00 30.00 29.98 29.98 31.8K
15:34 29.99 29.99 29.98 29.98 27.4K
15:35 29.98 29.99 29.98 29.99 37.1K
15:36 29.99 29.99 29.97 29.97 59.2K
15:37 29.97 29.97 29.97 29.97 28.3K
15:38 29.98 29.99 29.98 29.99 37.7K
15:39 29.99 30.00 29.99 30.00 32.5K
15:40 30.00 30.00 29.99 29.99 94.0K
15:41 29.99 30.00 29.99 30.00 46.0K
15:42 29.99 29.99 29.97 29.97 129.2K
15:43 29.97 29.97 29.97 29.97 94.6K
15:44 29.97 29.97 29.96 29.96 31.6K
15:45 29.97 29.99 29.97 29.99 59.3K
15:46 29.99 29.99 29.96 29.96 63.9K
15:47 29.97 29.98 29.96 29.98 53.6K
15:48 29.99 30.01 29.99 30.01 63.8K
15:49 30.00 30.00 29.99 30.00 77.7K
15:50 30.00 30.01 30.00 30.00 84.9K
15:51 29.97 30.00 29.97 30.00 194.8K
15:52 30.01 30.02 30.00 30.00 67.0K
15:53 30.00 30.01 29.99 29.99 66.5K
15:54 29.98 29.99 29.98 29.98 59.4K
15:55 29.99 30.02 29.98 30.01 227.5K
15:56 30.00 30.03 30.00 30.02 152.7K
15:57 30.03 30.05 30.03 30.05 111.9K
15:58 30.05 30.05 30.04 30.04 167.8K
15:59 30.04 30.04 30.04 30.04 146.7K
16:00 30.02 30.02 29.89 30.01 3,046.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし