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 30.21 30.55 30.21 30.26 156.9K
09:32 30.24 30.24 30.21 30.21 20.7K
09:33 30.24 30.26 30.23 30.25 7.7K
09:34 30.26 30.33 30.26 30.33 9.2K
09:35 30.33 30.34 30.32 30.34 19.1K
09:36 30.35 30.36 30.34 30.34 13.5K
09:37 30.35 30.35 30.31 30.34 61.1K
09:38 30.34 30.34 30.31 30.31 5.1K
09:39 30.31 30.32 30.29 30.32 15.2K
09:40 30.32 30.32 30.29 30.32 9.0K
09:41 30.30 30.30 30.28 30.28 5.7K
09:42 30.28 30.28 30.26 30.26 2.7K
09:43 30.25 30.25 30.21 30.21 9.9K
09:44 30.19 30.19 30.18 30.18 10.7K
09:45 30.19 30.19 30.16 30.16 6.0K
09:46 30.16 30.21 30.16 30.20 8.8K
09:47 30.20 30.21 30.19 30.21 24.2K
09:48 30.22 30.26 30.22 30.26 5.1K
09:49 30.25 30.29 30.25 30.29 11.9K
09:50 30.30 30.31 30.30 30.30 63.7K
09:51 30.31 30.33 30.31 30.32 8.7K
09:52 30.32 30.32 30.31 30.31 9.1K
09:53 30.31 30.31 30.29 30.31 4.4K
09:54 30.31 30.31 30.31 30.31 5.4K
09:55 30.30 30.31 30.30 30.31 11.7K
09:56 30.31 30.32 30.31 30.32 9.2K
09:57 30.32 30.32 30.30 30.31 7.4K
09:58 30.31 30.32 30.31 30.32 6.8K
09:59 30.30 30.31 30.30 30.31 6.0K
10:00 30.31 30.31 30.29 30.29 7.6K
10:01 30.29 30.31 30.29 30.31 28.7K
10:02 30.30 30.32 30.30 30.32 18.6K
10:03 30.31 30.33 30.30 30.30 18.4K
10:04 30.30 30.30 30.29 30.30 21.2K
10:05 30.29 30.29 30.24 30.24 10.4K
10:06 30.24 30.29 30.24 30.29 13.1K
10:07 30.27 30.27 30.25 30.26 10.8K
10:08 30.26 30.27 30.26 30.26 28.1K
10:09 30.26 30.28 30.26 30.28 5.6K
10:10 30.28 30.30 30.28 30.30 7.2K
10:11 30.30 30.31 30.30 30.31 14.6K
10:12 30.31 30.31 30.29 30.29 14.3K
10:13 30.29 30.29 30.26 30.27 11.4K
10:14 30.27 30.29 30.27 30.28 10.5K
10:15 30.28 30.29 30.28 30.29 4.2K
10:16 30.28 30.28 30.28 30.28 1.7K
10:17 30.28 30.30 30.28 30.29 6.8K
10:18 30.29 30.29 30.29 30.29 3.0K
10:19 30.27 30.28 30.27 30.28 11.3K
10:20 30.28 30.29 30.28 30.28 5.2K
10:21 30.29 30.31 30.29 30.31 7.5K
10:22 30.31 30.32 30.31 30.32 4.7K
10:23 30.32 30.32 30.30 30.30 6.6K
10:24 30.29 30.33 30.29 30.31 14.1K
10:25 30.30 30.32 30.29 30.32 16.6K
10:26 30.33 30.33 30.32 30.33 5.5K
10:27 30.32 30.33 30.32 30.32 13.5K
10:28 30.32 30.33 30.32 30.33 9.3K
10:29 30.32 30.32 30.31 30.31 6.8K
10:30 30.31 30.33 30.31 30.33 15.3K
10:31 30.33 30.34 30.33 30.34 6.5K
10:32 30.34 30.34 30.33 30.34 4.5K
10:33 30.34 30.34 30.33 30.33 10.9K
10:34 30.33 30.34 30.32 30.32 3.8K
10:35 30.34 30.34 30.33 30.33 7.9K
10:36 30.35 30.36 30.35 30.36 5.2K
10:37 30.36 30.36 30.32 30.32 12.0K
10:38 30.32 30.33 30.32 30.33 6.9K
10:39 30.33 30.33 30.33 30.33 9.4K
10:40 30.33 30.33 30.33 30.33 1.7K
10:41 30.33 30.33 30.33 30.33 3.3K
10:42 30.33 30.33 30.32 30.32 3.2K
10:43 30.32 30.34 30.32 30.33 3.1K
10:44 30.34 30.34 30.33 30.33 1.6K
10:45 30.33 30.33 30.31 30.31 10.8K
10:46 30.32 30.34 30.32 30.33 7.2K
10:47 30.33 30.33 30.33 30.33 6.3K
10:48 30.33 30.34 30.33 30.34 2.5K
10:49 30.34 30.35 30.34 30.35 4.6K
10:50 30.36 30.37 30.36 30.36 15.3K
10:51 30.36 30.36 30.34 30.34 8.0K
10:52 30.34 30.35 30.34 30.35 3.3K
10:53 30.34 30.34 30.34 30.34 5.8K
10:54 30.34 30.34 30.32 30.32 6.6K
10:55 30.31 30.31 30.31 30.31 5.8K
10:56 30.31 30.31 30.30 30.30 4.8K
10:57 30.30 30.31 30.30 30.31 4.7K
10:58 30.31 30.31 30.31 30.31 3.3K
10:59 30.31 30.32 30.31 30.32 7.1K
11:00 30.31 30.31 30.30 30.30 6.6K
11:01 30.32 30.32 30.31 30.32 17.6K
11:02 30.31 30.31 30.31 30.31 4.2K
11:03 30.31 30.31 30.31 30.31 5.4K
11:04 30.31 30.31 30.30 30.31 6.4K
11:05 30.30 30.30 30.30 30.30 8.7K
11:06 30.30 30.30 30.28 30.28 8.0K
11:07 30.28 30.29 30.28 30.29 4.0K
11:08 30.29 30.29 30.28 30.28 5.6K
11:09 30.30 30.30 30.29 30.29 11.9K
11:10 30.29 30.29 30.29 30.29 1.7K
11:11 30.29 30.29 30.28 30.29 1.3K
11:12 30.28 30.30 30.28 30.30 20.9K
11:13 30.30 30.30 30.30 30.30 2.9K
11:14 30.30 30.30 30.30 30.30 2.5K
11:15 30.31 30.32 30.31 30.31 13.9K
11:16 30.31 30.31 30.31 30.31 1.1K
11:17 30.30 30.30 30.29 30.30 17.2K
11:18 30.29 30.29 30.28 30.28 5.0K
11:19 30.28 30.28 30.28 30.28 13.7K
11:20 30.28 30.28 30.26 30.27 18.5K
11:21 30.25 30.26 30.25 30.26 16.2K
11:22 30.26 30.27 30.26 30.27 15.8K
11:23 30.26 30.26 30.25 30.26 13.6K
11:24 30.26 30.27 30.26 30.27 18.8K
11:25 30.26 30.26 30.26 30.26 15.9K
11:26 30.26 30.26 30.25 30.26 3.4K
11:27 30.26 30.26 30.26 30.26 9.9K
11:28 30.26 30.26 30.25 30.25 21.4K
11:29 30.25 30.25 30.24 30.25 6.0K
11:30 30.25 30.27 30.25 30.27 56.3K
11:31 30.26 30.26 30.26 30.26 8.0K
11:32 30.26 30.26 30.26 30.26 4.5K
11:33 30.26 30.26 30.26 30.26 19.1K
11:34 30.26 30.29 30.26 30.29 21.1K
11:35 30.29 30.29 30.29 30.29 6.4K
11:36 30.29 30.29 30.29 30.29 3.9K
11:37 30.28 30.28 30.27 30.27 39.7K
11:38 30.27 30.27 30.26 30.27 8.8K
11:39 30.27 30.29 30.27 30.28 17.2K
11:40 30.28 30.29 30.28 30.28 5.5K
11:41 30.28 30.28 30.28 30.28 5.4K
11:42 30.28 30.28 30.26 30.26 12.7K
11:43 30.26 30.26 30.26 30.26 15.6K
11:44 30.26 30.26 30.25 30.25 1.4K
11:45 30.25 30.25 30.24 30.24 10.4K
11:46 30.24 30.25 30.24 30.25 7.3K
11:47 30.25 30.25 30.24 30.24 13.4K
11:48 30.24 30.24 30.24 30.24 3.8K
11:49 30.24 30.25 30.24 30.25 4.4K
11:50 30.25 30.26 30.24 30.26 14.9K
11:51 30.26 30.27 30.26 30.27 17.1K
11:52 30.27 30.27 30.27 30.27 6.9K
11:53 30.27 30.28 30.27 30.28 21.0K
11:54 30.28 30.28 30.27 30.28 9.8K
11:55 30.28 30.29 30.28 30.29 52.3K
11:56 30.28 30.28 30.28 30.28 4.5K
11:57 30.28 30.28 30.27 30.27 24.0K
11:58 30.28 30.28 30.25 30.26 35.3K
11:59 30.26 30.26 30.26 30.26 3.3K
12:00 30.26 30.26 30.25 30.26 2.8K
12:01 30.27 30.29 30.27 30.28 24.8K
12:02 30.28 30.28 30.27 30.28 4.5K
12:03 30.27 30.27 30.27 30.27 16.4K
12:04 30.27 30.27 30.27 30.27 3.5K
12:05 30.27 30.27 30.27 30.27 13.1K
12:06 30.27 30.27 30.27 30.27 12.6K
12:07 30.28 30.28 30.27 30.27 19.9K
12:08 30.27 30.28 30.26 30.26 23.4K
12:09 30.26 30.27 30.26 30.26 8.0K
12:10 30.26 30.26 30.26 30.26 2.6K
12:11 30.26 30.28 30.26 30.28 30.1K
12:12 30.28 30.28 30.25 30.25 22.3K
12:13 30.25 30.25 30.25 30.25 5.1K
12:14 30.25 30.25 30.24 30.25 5.9K
12:15 30.25 30.25 30.24 30.24 2.7K
12:16 30.25 30.25 30.24 30.24 6.7K
12:17 30.24 30.25 30.24 30.25 13.4K
12:18 30.25 30.25 30.25 30.25 1.8K
12:19 30.26 30.26 30.25 30.26 8.5K
12:20 30.25 30.26 30.25 30.26 2.4K
12:21 30.25 30.25 30.25 30.25 7.0K
12:22 30.25 30.25 30.25 30.25 1.9K
12:23 30.25 30.25 30.25 30.25 1.6K
12:24 30.25 30.25 30.25 30.25 5.9K
12:25 30.24 30.24 30.23 30.23 21.1K
12:26 30.23 30.23 30.23 30.23 3.6K
12:27 30.22 30.23 30.22 30.23 10.8K
12:28 30.23 30.24 30.23 30.24 7.2K
12:29 30.24 30.24 30.24 30.24 5.8K
12:30 30.24 30.25 30.24 30.25 17.0K
12:31 30.24 30.25 30.24 30.25 8.2K
12:32 30.25 30.25 30.23 30.23 11.6K
12:33 30.22 30.22 30.22 30.22 11.7K
12:34 30.23 30.24 30.23 30.24 5.8K
12:35 30.24 30.24 30.23 30.24 5.1K
12:36 30.25 30.26 30.25 30.26 4.5K
12:37 30.26 30.26 30.26 30.26 5.5K
12:38 30.26 30.26 30.25 30.26 13.6K
12:39 30.26 30.26 30.26 30.26 1.2K
12:40 30.26 30.26 30.26 30.26 1.8K
12:41 30.26 30.26 30.26 30.26 1.2K
12:42 30.26 30.26 30.25 30.26 2.0K
12:43 30.26 30.26 30.23 30.23 29.4K
12:44 30.23 30.24 30.23 30.24 3.8K
12:45 30.24 30.24 30.24 30.24 0.9K
12:46 30.24 30.24 30.23 30.24 3.4K
12:47 30.24 30.25 30.24 30.25 3.6K
12:48 30.25 30.25 30.25 30.25 5.7K
12:49 30.25 30.25 30.25 30.25 7.9K
12:50 30.26 30.26 30.26 30.26 21.4K
12:51 30.26 30.27 30.26 30.26 26.6K
12:52 30.27 30.27 30.26 30.26 18.9K
12:53 30.26 30.27 30.26 30.27 3.1K
12:54 30.27 30.28 30.26 30.27 13.0K
12:55 30.27 30.28 30.27 30.28 4.4K
12:56 30.27 30.28 30.27 30.28 12.9K
12:57 30.28 30.28 30.26 30.26 11.8K
12:58 30.24 30.24 30.24 30.24 9.5K
12:59 30.25 30.25 30.24 30.24 10.8K
13:00 30.23 30.24 30.23 30.23 7.6K
13:01 30.22 30.24 30.22 30.23 10.3K
13:02 30.23 30.24 30.22 30.22 5.1K
13:03 30.22 30.22 30.19 30.19 12.2K
13:04 30.19 30.19 30.19 30.19 3.9K
13:05 30.19 30.19 30.18 30.18 7.8K
13:06 30.18 30.18 30.17 30.18 20.1K
13:07 30.18 30.19 30.18 30.19 12.4K
13:08 30.19 30.19 30.19 30.19 3.7K
13:09 30.18 30.19 30.18 30.19 10.6K
13:10 30.18 30.18 30.18 30.18 6.6K
13:11 30.18 30.18 30.17 30.17 6.0K
13:12 30.17 30.17 30.15 30.15 34.0K
13:13 30.15 30.15 30.14 30.14 10.4K
13:14 30.15 30.15 30.14 30.14 9.4K
13:15 30.14 30.14 30.13 30.14 10.7K
13:16 30.14 30.14 30.14 30.14 6.0K
13:17 30.13 30.13 30.11 30.12 10.5K
13:18 30.11 30.12 30.11 30.12 18.1K
13:19 30.12 30.14 30.12 30.14 15.7K
13:20 30.15 30.15 30.15 30.15 9.0K
13:21 30.14 30.14 30.14 30.14 5.2K
13:22 30.12 30.12 30.11 30.12 17.3K
13:23 30.12 30.13 30.12 30.13 11.3K
13:24 30.11 30.12 30.11 30.11 14.5K
13:25 30.11 30.11 30.10 30.10 14.7K
13:26 30.11 30.11 30.09 30.09 6.6K
13:27 30.09 30.10 30.09 30.10 16.1K
13:28 30.10 30.11 30.10 30.11 10.1K
13:29 30.11 30.12 30.11 30.11 17.9K
13:30 30.11 30.11 30.10 30.10 5.1K
13:31 30.10 30.10 30.08 30.09 7.3K
13:32 30.09 30.09 30.08 30.09 8.4K
13:33 30.09 30.09 30.08 30.08 5.6K
13:34 30.08 30.09 30.07 30.07 25.4K
13:35 30.07 30.07 30.06 30.07 7.9K
13:36 30.07 30.07 30.06 30.06 8.1K
13:37 30.06 30.09 30.06 30.09 26.7K
13:38 30.09 30.10 30.09 30.10 13.3K
13:39 30.10 30.10 30.09 30.09 13.0K
13:40 30.10 30.11 30.10 30.11 13.5K
13:41 30.10 30.11 30.10 30.10 17.1K
13:42 30.10 30.11 30.10 30.10 7.9K
13:43 30.11 30.11 30.10 30.10 18.1K
13:44 30.10 30.10 30.09 30.09 8.7K
13:45 30.09 30.09 30.07 30.07 13.9K
13:46 30.08 30.08 30.07 30.07 8.7K
13:47 30.07 30.07 30.06 30.06 5.5K
13:48 30.05 30.05 30.04 30.04 7.6K
13:49 30.04 30.04 30.02 30.02 15.8K
13:50 30.03 30.04 30.03 30.04 14.1K
13:51 30.04 30.06 30.04 30.06 21.8K
13:52 30.07 30.08 30.07 30.08 12.4K
13:53 30.07 30.07 30.07 30.07 12.5K
13:54 30.07 30.07 30.06 30.07 16.7K
13:55 30.06 30.07 30.06 30.07 7.2K
13:56 30.07 30.07 30.07 30.07 6.2K
13:57 30.08 30.08 30.08 30.08 12.0K
13:58 30.08 30.08 30.07 30.08 4.2K
13:59 30.08 30.08 30.07 30.07 9.0K
14:00 30.08 30.08 30.05 30.05 26.1K
14:01 30.03 30.09 30.03 30.09 91.4K
14:02 30.08 30.11 30.08 30.10 38.3K
14:03 30.09 30.12 30.09 30.12 19.5K
14:04 30.13 30.15 30.12 30.13 24.9K
14:05 30.15 30.15 30.11 30.15 13.7K
14:06 30.14 30.14 30.10 30.10 32.3K
14:07 30.10 30.11 30.08 30.08 47.4K
14:08 30.08 30.10 30.08 30.10 42.9K
14:09 30.11 30.12 30.11 30.12 12.6K
14:10 30.13 30.13 30.11 30.11 12.2K
14:11 30.13 30.16 30.13 30.16 9.8K
14:12 30.16 30.19 30.16 30.17 28.2K
14:13 30.17 30.17 30.15 30.16 34.3K
14:14 30.17 30.17 30.14 30.14 21.5K
14:15 30.15 30.16 30.15 30.16 17.1K
14:16 30.16 30.16 30.16 30.16 2.5K
14:17 30.16 30.17 30.15 30.15 53.8K
14:18 30.15 30.15 30.14 30.15 9.0K
14:19 30.15 30.15 30.14 30.14 15.8K
14:20 30.14 30.14 30.13 30.14 3.6K
14:21 30.13 30.14 30.13 30.13 3.9K
14:22 30.13 30.14 30.13 30.14 7.3K
14:23 30.14 30.14 30.12 30.14 33.8K
14:24 30.13 30.14 30.13 30.14 15.5K
14:25 30.14 30.14 30.13 30.13 11.5K
14:26 30.12 30.14 30.12 30.14 16.6K
14:27 30.14 30.14 30.12 30.13 27.1K
14:28 30.13 30.13 30.12 30.12 20.6K
14:29 30.12 30.12 30.08 30.08 17.7K
14:30 30.09 30.11 30.09 30.09 17.7K
14:31 30.11 30.13 30.11 30.13 6.7K
14:32 30.14 30.17 30.14 30.17 9.6K
14:33 30.17 30.19 30.17 30.19 27.5K
14:34 30.20 30.20 30.15 30.15 39.2K
14:35 30.13 30.14 30.12 30.14 18.7K
14:36 30.14 30.16 30.14 30.16 18.1K
14:37 30.15 30.17 30.15 30.16 11.4K
14:38 30.15 30.16 30.15 30.15 17.0K
14:39 30.15 30.15 30.11 30.11 23.7K
14:40 30.11 30.11 30.09 30.11 32.6K
14:41 30.09 30.10 30.08 30.10 50.7K
14:42 30.09 30.12 30.09 30.12 10.6K
14:43 30.12 30.13 30.12 30.12 43.9K
14:44 30.12 30.15 30.12 30.15 27.0K
14:45 30.17 30.20 30.17 30.19 40.0K
14:46 30.18 30.19 30.17 30.19 39.4K
14:47 30.17 30.17 30.16 30.17 20.5K
14:48 30.16 30.16 30.16 30.16 22.9K
14:49 30.16 30.18 30.16 30.17 22.9K
14:50 30.16 30.18 30.16 30.16 29.1K
14:51 30.17 30.18 30.16 30.16 33.5K
14:52 30.17 30.18 30.16 30.18 17.9K
14:53 30.18 30.22 30.18 30.22 33.0K
14:54 30.22 30.26 30.22 30.24 43.3K
14:55 30.24 30.24 30.19 30.19 50.3K
14:56 30.21 30.23 30.20 30.22 46.1K
14:57 30.24 30.26 30.23 30.23 28.1K
14:58 30.24 30.24 30.23 30.24 20.5K
14:59 30.23 30.23 30.20 30.21 21.8K
15:00 30.21 30.22 30.21 30.22 14.4K
15:01 30.22 30.24 30.22 30.23 21.2K
15:02 30.23 30.23 30.22 30.22 17.2K
15:03 30.22 30.22 30.20 30.20 42.7K
15:04 30.21 30.21 30.19 30.20 48.8K
15:05 30.20 30.22 30.20 30.22 20.8K
15:06 30.21 30.23 30.21 30.23 47.8K
15:07 30.22 30.24 30.21 30.24 70.7K
15:08 30.22 30.24 30.22 30.24 26.2K
15:09 30.24 30.24 30.23 30.24 19.0K
15:10 30.23 30.26 30.22 30.26 35.0K
15:11 30.26 30.28 30.26 30.27 38.0K
15:12 30.27 30.27 30.24 30.24 34.1K
15:13 30.23 30.23 30.21 30.21 30.8K
15:14 30.22 30.23 30.22 30.22 22.9K
15:15 30.22 30.24 30.22 30.24 58.7K
15:16 30.24 30.24 30.23 30.23 25.7K
15:17 30.23 30.24 30.23 30.23 22.6K
15:18 30.22 30.22 30.21 30.21 38.9K
15:19 30.21 30.24 30.21 30.24 26.8K
15:20 30.22 30.24 30.22 30.24 26.3K
15:21 30.24 30.24 30.22 30.23 23.0K
15:22 30.22 30.23 30.22 30.23 27.6K
15:23 30.24 30.24 30.23 30.23 19.6K
15:24 30.23 30.23 30.20 30.20 30.7K
15:25 30.20 30.20 30.19 30.20 35.1K
15:26 30.21 30.21 30.19 30.19 27.1K
15:27 30.18 30.19 30.17 30.19 18.5K
15:28 30.18 30.18 30.14 30.14 55.0K
15:29 30.16 30.19 30.16 30.17 35.4K
15:30 30.15 30.16 30.14 30.16 28.5K
15:31 30.17 30.18 30.17 30.18 27.7K
15:32 30.18 30.19 30.17 30.17 19.9K
15:33 30.17 30.19 30.17 30.19 36.3K
15:34 30.18 30.21 30.18 30.21 22.2K
15:35 30.21 30.21 30.20 30.20 27.9K
15:36 30.20 30.23 30.18 30.18 50.7K
15:37 30.17 30.18 30.17 30.18 27.0K
15:38 30.19 30.20 30.19 30.19 37.2K
15:39 30.20 30.20 30.19 30.20 22.6K
15:40 30.19 30.19 30.18 30.18 24.8K
15:41 30.18 30.20 30.18 30.20 33.3K
15:42 30.21 30.21 30.20 30.21 29.4K
15:43 30.22 30.23 30.21 30.23 84.9K
15:44 30.23 30.24 30.23 30.23 36.4K
15:45 30.24 30.25 30.24 30.25 48.9K
15:46 30.24 30.26 30.24 30.25 51.9K
15:47 30.26 30.26 30.24 30.25 33.3K
15:48 30.24 30.24 30.22 30.24 54.1K
15:49 30.23 30.23 30.22 30.23 31.0K
15:50 30.22 30.22 30.20 30.20 37.5K
15:51 30.17 30.17 30.13 30.13 79.6K
15:52 30.12 30.12 30.10 30.12 99.3K
15:53 30.12 30.14 30.12 30.12 50.6K
15:54 30.12 30.13 30.11 30.13 75.5K
15:55 30.12 30.12 30.10 30.10 116.8K
15:56 30.09 30.10 30.08 30.09 395.2K
15:57 30.09 30.09 30.06 30.06 174.4K
15:58 30.06 30.07 30.06 30.07 153.8K
15:59 30.07 30.07 30.05 30.05 102.6K
16:00 30.05 30.11 30.04 30.07 4,510.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし