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 30.36 30.43 30.33 30.38 103.3K
09:32 30.38 30.46 30.35 30.46 45.9K
09:33 30.43 30.43 30.39 30.43 45.8K
09:34 30.41 30.41 30.38 30.38 20.4K
09:35 30.36 30.40 30.36 30.40 33.0K
09:36 30.41 30.45 30.40 30.43 19.3K
09:37 30.43 30.47 30.43 30.45 9.5K
09:38 30.45 30.45 30.43 30.43 9.5K
09:39 30.44 30.47 30.42 30.42 345.0K
09:40 30.41 30.41 30.37 30.38 344.9K
09:41 30.39 30.39 30.33 30.33 14.8K
09:42 30.31 30.34 30.31 30.34 12.7K
09:43 30.34 30.35 30.34 30.35 4.9K
09:44 30.37 30.40 30.37 30.40 34.4K
09:45 30.33 30.35 30.33 30.35 18.4K
09:46 30.35 30.35 30.30 30.30 5.0K
09:47 30.30 30.32 30.30 30.32 7.3K
09:48 30.30 30.31 30.29 30.31 17.6K
09:49 30.30 30.32 30.30 30.30 14.7K
09:50 30.31 30.31 30.30 30.30 138.1K
09:51 30.28 30.30 30.28 30.30 38.0K
09:52 30.30 30.30 30.28 30.28 25.0K
09:53 30.26 30.26 30.25 30.25 13.1K
09:54 30.26 30.26 30.25 30.25 9.2K
09:55 30.25 30.25 30.24 30.24 18.3K
09:56 30.24 30.25 30.24 30.24 12.0K
09:57 30.25 30.29 30.25 30.29 51.6K
09:58 30.29 30.29 30.28 30.28 5.5K
09:59 30.28 30.28 30.24 30.27 17.5K
10:00 30.27 30.27 30.23 30.23 5.3K
10:01 30.26 30.29 30.26 30.29 15.7K
10:02 30.29 30.34 30.29 30.30 43.3K
10:03 30.31 30.31 30.29 30.29 17.2K
10:04 30.29 30.29 30.26 30.26 15.9K
10:05 30.26 30.27 30.26 30.27 22.4K
10:06 30.27 30.29 30.27 30.29 32.6K
10:07 30.29 30.29 30.27 30.28 19.0K
10:08 30.28 30.28 30.27 30.27 5.7K
10:09 30.27 30.27 30.25 30.25 18.1K
10:10 30.25 30.27 30.24 30.27 13.6K
10:11 30.28 30.29 30.28 30.28 41.9K
10:12 30.28 30.28 30.27 30.28 41.2K
10:13 30.28 30.31 30.28 30.31 5.4K
10:14 30.31 30.32 30.30 30.32 5.4K
10:15 30.34 30.37 30.34 30.36 48.5K
10:16 30.34 30.34 30.32 30.32 10.0K
10:17 30.32 30.33 30.32 30.33 9.5K
10:18 30.35 30.35 30.31 30.31 21.9K
10:19 30.33 30.33 30.31 30.31 47.9K
10:20 30.31 30.32 30.30 30.32 10.8K
10:21 30.31 30.31 30.31 30.31 16.3K
10:22 30.31 30.33 30.31 30.32 8.9K
10:23 30.31 30.32 30.31 30.31 27.7K
10:24 30.31 30.32 30.31 30.32 27.6K
10:25 30.32 30.33 30.32 30.33 16.7K
10:26 30.33 30.33 30.31 30.31 16.8K
10:27 30.32 30.33 30.32 30.33 7.2K
10:28 30.32 30.32 30.31 30.31 5.2K
10:29 30.31 30.32 30.31 30.31 9.4K
10:30 30.32 30.32 30.32 30.32 3.3K
10:31 30.32 30.32 30.32 30.32 9.6K
10:32 30.32 30.32 30.30 30.32 10.5K
10:33 30.32 30.33 30.32 30.32 11.7K
10:34 30.32 30.33 30.32 30.32 14.6K
10:35 30.32 30.32 30.32 30.32 13.8K
10:36 30.32 30.32 30.32 30.32 3.6K
10:37 30.32 30.32 30.31 30.31 24.0K
10:38 30.31 30.31 30.30 30.30 9.9K
10:39 30.30 30.30 30.30 30.30 10.7K
10:40 30.30 30.31 30.30 30.31 13.5K
10:41 30.31 30.31 30.30 30.31 11.1K
10:42 30.30 30.32 30.30 30.32 23.4K
10:43 30.32 30.32 30.32 30.32 2.7K
10:44 30.31 30.33 30.30 30.33 26.6K
10:45 30.33 30.34 30.33 30.34 25.0K
10:46 30.34 30.34 30.31 30.31 21.1K
10:47 30.31 30.31 30.31 30.31 21.7K
10:48 30.30 30.30 30.30 30.30 48.0K
10:49 30.30 30.32 30.30 30.31 36.2K
10:50 30.31 30.32 30.31 30.31 8.6K
10:51 30.32 30.32 30.32 30.32 1.9K
10:52 30.32 30.32 30.31 30.32 6.0K
10:53 30.31 30.32 30.31 30.31 13.3K
10:54 30.29 30.31 30.29 30.31 20.0K
10:55 30.31 30.31 30.30 30.31 22.8K
10:56 30.31 30.31 30.31 30.31 28.9K
10:57 30.31 30.31 30.30 30.30 43.1K
10:58 30.30 30.30 30.26 30.26 16.7K
10:59 30.26 30.26 30.25 30.25 10.8K
11:00 30.25 30.25 30.23 30.23 23.8K
11:01 30.24 30.25 30.23 30.23 57.4K
11:02 30.21 30.21 30.18 30.19 42.8K
11:03 30.19 30.20 30.17 30.17 9.9K
11:04 30.16 30.18 30.16 30.17 9.3K
11:05 30.18 30.19 30.17 30.19 40.6K
11:06 30.18 30.19 30.18 30.19 13.4K
11:07 30.19 30.19 30.19 30.19 8.0K
11:08 30.19 30.20 30.19 30.20 14.3K
11:09 30.21 30.21 30.20 30.21 36.6K
11:10 30.21 30.22 30.21 30.22 11.6K
11:11 30.22 30.22 30.20 30.21 26.5K
11:12 30.21 30.21 30.20 30.20 6.9K
11:13 30.20 30.20 30.19 30.19 14.0K
11:14 30.19 30.21 30.19 30.21 25.4K
11:15 30.21 30.21 30.20 30.20 16.5K
11:16 30.20 30.20 30.17 30.17 39.2K
11:17 30.17 30.17 30.17 30.17 4.7K
11:18 30.16 30.17 30.16 30.17 16.1K
11:19 30.17 30.17 30.17 30.17 5.1K
11:20 30.16 30.18 30.16 30.18 15.2K
11:21 30.19 30.19 30.17 30.18 17.7K
11:22 30.18 30.18 30.15 30.15 21.4K
11:23 30.15 30.16 30.14 30.14 9.5K
11:24 30.14 30.15 30.14 30.15 6.8K
11:25 30.15 30.15 30.14 30.14 21.5K
11:26 30.14 30.16 30.14 30.16 13.5K
11:27 30.16 30.17 30.16 30.16 19.8K
11:28 30.16 30.17 30.16 30.17 7.7K
11:29 30.17 30.18 30.17 30.18 21.6K
11:30 30.16 30.17 30.14 30.14 34.7K
11:31 30.13 30.14 30.13 30.14 13.9K
11:32 30.14 30.14 30.13 30.13 19.8K
11:33 30.12 30.13 30.12 30.13 8.0K
11:34 30.12 30.12 30.11 30.12 12.1K
11:35 30.14 30.14 30.13 30.13 16.1K
11:36 30.13 30.13 30.12 30.12 21.4K
11:37 30.12 30.14 30.12 30.12 21.4K
11:38 30.11 30.12 30.10 30.11 27.2K
11:39 30.10 30.12 30.10 30.12 17.8K
11:40 30.12 30.12 30.11 30.11 11.0K
11:41 30.13 30.14 30.13 30.13 21.5K
11:42 30.13 30.14 30.13 30.14 24.5K
11:43 30.14 30.15 30.14 30.14 22.3K
11:44 30.14 30.16 30.14 30.16 18.8K
11:45 30.16 30.16 30.16 30.16 1.4K
11:46 30.15 30.15 30.13 30.13 27.5K
11:47 30.13 30.13 30.11 30.11 5.8K
11:48 30.12 30.12 30.10 30.10 7.0K
11:49 30.09 30.09 30.08 30.08 69.5K
11:50 30.09 30.09 30.06 30.06 35.7K
11:51 30.05 30.06 30.05 30.05 11.7K
11:52 30.05 30.08 30.05 30.08 26.5K
11:53 30.08 30.08 30.06 30.06 15.2K
11:54 30.05 30.05 30.03 30.03 12.0K
11:55 30.03 30.04 30.03 30.03 9.1K
11:56 30.05 30.07 30.05 30.07 9.9K
11:57 30.07 30.07 30.07 30.07 13.8K
11:58 30.07 30.07 30.06 30.06 10.8K
11:59 30.06 30.06 30.05 30.05 38.2K
12:00 30.05 30.05 30.02 30.03 27.0K
12:01 30.02 30.02 30.00 30.02 62.5K
12:02 30.01 30.01 30.00 30.01 11.2K
12:03 30.01 30.03 30.01 30.03 26.0K
12:04 30.03 30.04 30.02 30.04 11.9K
12:05 30.04 30.06 30.04 30.06 12.3K
12:06 30.06 30.07 30.06 30.07 5.9K
12:07 30.07 30.07 30.04 30.04 11.6K
12:08 30.04 30.04 30.04 30.04 16.6K
12:09 30.03 30.03 30.03 30.03 4.3K
12:10 30.04 30.04 30.03 30.03 1.5K
12:11 30.05 30.05 30.05 30.05 10.2K
12:12 30.05 30.06 30.05 30.06 18.2K
12:13 30.06 30.07 30.06 30.07 6.9K
12:14 30.07 30.08 30.07 30.08 5.1K
12:15 30.08 30.10 30.08 30.10 7.1K
12:16 30.11 30.11 30.09 30.09 26.7K
12:17 30.10 30.10 30.10 30.10 6.9K
12:18 30.10 30.10 30.09 30.10 6.1K
12:19 30.08 30.09 30.08 30.09 14.2K
12:20 30.08 30.08 30.07 30.07 12.6K
12:21 30.08 30.10 30.08 30.10 10.8K
12:22 30.09 30.09 30.09 30.09 9.4K
12:23 30.09 30.09 30.08 30.08 7.5K
12:24 30.08 30.08 30.07 30.07 5.9K
12:25 30.07 30.08 30.07 30.08 16.8K
12:26 30.08 30.10 30.08 30.10 9.0K
12:27 30.10 30.11 30.10 30.11 8.8K
12:28 30.11 30.11 30.11 30.11 7.2K
12:29 30.11 30.11 30.11 30.11 6.1K
12:30 30.11 30.12 30.11 30.12 8.7K
12:31 30.13 30.13 30.12 30.12 4.3K
12:32 30.11 30.11 30.10 30.11 19.0K
12:33 30.11 30.13 30.11 30.12 11.0K
12:34 30.12 30.12 30.10 30.10 8.5K
12:35 30.11 30.12 30.11 30.12 7.8K
12:36 30.12 30.12 30.11 30.11 6.9K
12:37 30.12 30.12 30.10 30.10 17.5K
12:38 30.10 30.10 30.09 30.09 6.4K
12:39 30.08 30.10 30.08 30.10 13.7K
12:40 30.10 30.11 30.10 30.10 12.9K
12:41 30.10 30.10 30.09 30.10 19.1K
12:42 30.10 30.10 30.08 30.08 13.9K
12:43 30.08 30.09 30.08 30.09 5.3K
12:44 30.08 30.08 30.07 30.07 9.6K
12:45 30.06 30.06 30.05 30.06 13.7K
12:46 30.06 30.07 30.06 30.07 11.7K
12:47 30.07 30.07 30.06 30.06 12.3K
12:48 30.06 30.06 30.06 30.06 1.3K
12:49 30.04 30.04 30.03 30.03 16.8K
12:50 30.03 30.04 30.03 30.04 19.8K
12:51 30.05 30.05 30.04 30.04 3.4K
12:52 30.04 30.04 30.03 30.04 10.2K
12:53 30.04 30.04 30.04 30.04 3.0K
12:54 30.04 30.04 30.04 30.04 3.9K
12:55 30.03 30.05 30.03 30.05 16.8K
12:56 30.06 30.06 30.05 30.05 15.4K
12:57 30.05 30.07 30.05 30.07 12.2K
12:58 30.07 30.08 30.07 30.07 13.0K
12:59 30.07 30.07 30.07 30.07 3.2K
13:00 30.07 30.07 30.05 30.05 20.9K
13:01 30.05 30.05 30.05 30.05 9.3K
13:02 30.05 30.06 30.05 30.06 7.9K
13:03 30.06 30.06 30.06 30.06 2.2K
13:04 30.06 30.06 30.06 30.06 8.1K
13:05 30.06 30.06 30.05 30.05 4.8K
13:06 30.05 30.05 30.04 30.04 12.6K
13:07 30.04 30.04 30.04 30.04 8.7K
13:08 30.04 30.04 30.03 30.03 8.2K
13:09 30.03 30.04 30.03 30.03 12.4K
13:10 30.03 30.03 30.02 30.03 4.0K
13:11 30.02 30.02 30.01 30.02 8.2K
13:12 30.02 30.04 30.02 30.04 12.4K
13:13 30.04 30.05 30.04 30.05 7.3K
13:14 30.05 30.05 30.04 30.05 1.7K
13:15 30.05 30.06 30.05 30.05 10.2K
13:16 30.06 30.06 30.05 30.05 12.3K
13:17 30.06 30.06 30.06 30.06 3.4K
13:18 30.05 30.06 30.05 30.06 2.4K
13:19 30.06 30.06 30.05 30.06 5.5K
13:20 30.06 30.06 30.00 30.04 97.9K
13:21 30.04 30.04 30.03 30.04 11.7K
13:22 30.04 30.07 30.03 30.07 17.4K
13:23 30.08 30.09 30.08 30.08 10.4K
13:24 30.08 30.08 30.05 30.06 18.7K
13:25 30.06 30.09 30.06 30.09 12.9K
13:26 30.09 30.10 30.09 30.09 13.3K
13:27 30.10 30.11 30.10 30.11 4.4K
13:28 30.11 30.12 30.11 30.12 12.0K
13:29 30.12 30.12 30.12 30.12 2.3K
13:30 30.10 30.11 30.10 30.11 11.1K
13:31 30.11 30.12 30.11 30.12 1.2K
13:32 30.13 30.14 30.13 30.14 8.4K
13:33 30.14 30.14 30.14 30.14 9.1K
13:34 30.14 30.15 30.14 30.15 7.6K
13:35 30.15 30.16 30.15 30.16 4.5K
13:36 30.16 30.18 30.16 30.18 7.3K
13:37 30.18 30.21 30.18 30.20 15.7K
13:38 30.20 30.20 30.20 30.20 4.0K
13:39 30.19 30.21 30.19 30.20 16.7K
13:40 30.20 30.20 30.19 30.19 7.2K
13:41 30.19 30.19 30.19 30.19 3.2K
13:42 30.18 30.18 30.17 30.18 8.7K
13:43 30.18 30.18 30.18 30.18 14.9K
13:44 30.18 30.18 30.17 30.17 4.7K
13:45 30.18 30.19 30.18 30.19 6.8K
13:46 30.19 30.20 30.19 30.20 9.5K
13:47 30.19 30.20 30.19 30.20 12.9K
13:48 30.20 30.20 30.18 30.18 15.7K
13:49 30.19 30.19 30.18 30.19 7.9K
13:50 30.19 30.19 30.18 30.18 8.1K
13:51 30.18 30.19 30.18 30.19 7.3K
13:52 30.18 30.19 30.18 30.18 15.2K
13:53 30.17 30.18 30.17 30.18 7.8K
13:54 30.18 30.18 30.17 30.18 6.3K
13:55 30.18 30.18 30.18 30.18 2.6K
13:56 30.18 30.18 30.18 30.18 4.5K
13:57 30.18 30.18 30.17 30.17 19.4K
13:58 30.17 30.17 30.15 30.15 15.9K
13:59 30.15 30.16 30.14 30.16 11.4K
14:00 30.16 30.17 30.16 30.16 13.1K
14:01 30.16 30.17 30.16 30.17 11.4K
14:02 30.18 30.18 30.17 30.18 2.0K
14:03 30.19 30.19 30.19 30.19 11.1K
14:04 30.17 30.18 30.17 30.18 16.5K
14:05 30.19 30.19 30.16 30.17 16.7K
14:06 30.17 30.17 30.17 30.17 5.9K
14:07 30.17 30.17 30.17 30.17 6.0K
14:08 30.17 30.17 30.17 30.17 4.5K
14:09 30.17 30.18 30.17 30.18 18.6K
14:10 30.18 30.19 30.18 30.19 10.5K
14:11 30.19 30.19 30.18 30.18 17.2K
14:12 30.18 30.18 30.17 30.18 11.0K
14:13 30.18 30.18 30.18 30.18 7.8K
14:14 30.18 30.18 30.17 30.18 3.5K
14:15 30.17 30.18 30.17 30.18 16.4K
14:16 30.16 30.18 30.16 30.18 10.1K
14:17 30.18 30.18 30.17 30.17 5.0K
14:18 30.18 30.18 30.17 30.17 16.7K
14:19 30.17 30.18 30.17 30.18 6.2K
14:20 30.18 30.19 30.18 30.19 9.4K
14:21 30.18 30.19 30.18 30.19 13.6K
14:22 30.20 30.22 30.20 30.22 19.3K
14:23 30.23 30.23 30.22 30.22 14.5K
14:24 30.23 30.23 30.22 30.22 10.8K
14:25 30.22 30.22 30.22 30.22 3.8K
14:26 30.22 30.22 30.21 30.21 13.3K
14:27 30.21 30.21 30.21 30.21 3.4K
14:28 30.21 30.22 30.20 30.21 16.7K
14:29 30.21 30.21 30.19 30.19 16.6K
14:30 30.18 30.19 30.17 30.19 12.3K
14:31 30.19 30.20 30.19 30.20 11.1K
14:32 30.20 30.22 30.20 30.22 15.3K
14:33 30.22 30.22 30.21 30.21 60.3K
14:34 30.21 30.21 30.21 30.21 14.7K
14:35 30.21 30.21 30.20 30.21 7.3K
14:36 30.21 30.21 30.20 30.21 10.4K
14:37 30.21 30.21 30.21 30.21 4.7K
14:38 30.21 30.23 30.21 30.23 19.6K
14:39 30.24 30.24 30.24 30.24 14.2K
14:40 30.24 30.24 30.22 30.22 19.1K
14:41 30.22 30.22 30.22 30.22 3.7K
14:42 30.22 30.22 30.20 30.21 11.3K
14:43 30.21 30.21 30.20 30.21 16.6K
14:44 30.19 30.19 30.18 30.18 16.9K
14:45 30.18 30.19 30.17 30.19 6.8K
14:46 30.19 30.19 30.19 30.19 10.0K
14:47 30.20 30.20 30.20 30.20 11.6K
14:48 30.20 30.20 30.19 30.20 35.4K
14:49 30.20 30.20 30.20 30.20 55.7K
14:50 30.20 30.20 30.20 30.20 30.6K
14:51 30.20 30.22 30.19 30.20 37.6K
14:52 30.20 30.22 30.20 30.22 14.6K
14:53 30.21 30.23 30.21 30.22 16.1K
14:54 30.22 30.23 30.22 30.23 9.6K
14:55 30.23 30.23 30.21 30.22 7.7K
14:56 30.21 30.21 30.19 30.19 14.5K
14:57 30.20 30.21 30.20 30.21 16.8K
14:58 30.21 30.21 30.20 30.20 5.4K
14:59 30.19 30.20 30.19 30.20 16.3K
15:00 30.20 30.22 30.20 30.21 20.5K
15:01 30.21 30.21 30.18 30.18 14.4K
15:02 30.17 30.18 30.17 30.18 3.7K
15:03 30.19 30.19 30.19 30.19 10.6K
15:04 30.19 30.19 30.18 30.19 5.0K
15:05 30.19 30.19 30.17 30.19 18.7K
15:06 30.19 30.19 30.19 30.19 2.3K
15:07 30.19 30.19 30.18 30.18 15.1K
15:08 30.18 30.20 30.17 30.18 39.1K
15:09 30.18 30.19 30.18 30.19 6.0K
15:10 30.19 30.19 30.18 30.18 12.0K
15:11 30.18 30.20 30.18 30.20 24.4K
15:12 30.19 30.20 30.18 30.18 16.6K
15:13 30.18 30.18 30.18 30.18 9.9K
15:14 30.18 30.19 30.18 30.19 14.9K
15:15 30.19 30.19 30.19 30.19 9.6K
15:16 30.18 30.19 30.15 30.16 177.7K
15:17 30.17 30.17 30.16 30.17 15.2K
15:18 30.17 30.17 30.16 30.16 13.8K
15:19 30.17 30.17 30.16 30.17 11.3K
15:20 30.18 30.19 30.18 30.19 30.4K
15:21 30.19 30.19 30.16 30.16 18.1K
15:22 30.17 30.18 30.17 30.18 12.6K
15:23 30.18 30.18 30.17 30.17 13.7K
15:24 30.18 30.19 30.18 30.19 11.7K
15:25 30.19 30.19 30.19 30.19 8.0K
15:26 30.19 30.19 30.18 30.18 25.2K
15:27 30.17 30.18 30.16 30.18 25.2K
15:28 30.19 30.21 30.19 30.21 27.7K
15:29 30.21 30.21 30.19 30.19 17.3K
15:30 30.20 30.20 30.19 30.20 9.7K
15:31 30.20 30.20 30.17 30.18 27.0K
15:32 30.18 30.19 30.18 30.18 10.1K
15:33 30.18 30.19 30.18 30.19 8.1K
15:34 30.18 30.19 30.17 30.17 39.3K
15:35 30.17 30.18 30.17 30.18 6.7K
15:36 30.17 30.18 30.17 30.18 19.2K
15:37 30.18 30.18 30.17 30.18 19.6K
15:38 30.18 30.19 30.18 30.19 18.9K
15:39 30.19 30.20 30.19 30.19 15.7K
15:40 30.20 30.23 30.20 30.23 33.0K
15:41 30.23 30.25 30.23 30.25 26.4K
15:42 30.25 30.26 30.25 30.25 32.0K
15:43 30.25 30.26 30.24 30.24 25.1K
15:44 30.24 30.24 30.22 30.22 18.4K
15:45 30.22 30.22 30.21 30.22 9.1K
15:46 30.22 30.22 30.21 30.22 16.8K
15:47 30.22 30.22 30.21 30.21 26.2K
15:48 30.22 30.23 30.22 30.22 32.6K
15:49 30.22 30.23 30.21 30.22 18.5K
15:50 30.22 30.22 30.21 30.22 11.9K
15:51 30.23 30.23 30.20 30.21 64.7K
15:52 30.22 30.23 30.21 30.21 50.9K
15:53 30.22 30.23 30.22 30.23 31.1K
15:54 30.23 30.24 30.23 30.24 24.9K
15:55 30.24 30.25 30.24 30.25 42.2K
15:56 30.26 30.27 30.26 30.27 82.4K
15:57 30.26 30.28 30.26 30.26 97.6K
15:58 30.26 30.27 30.25 30.27 77.5K
15:59 30.27 30.28 30.27 30.27 134.2K
16:00 30.27 30.42 30.22 30.26 3,950.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし