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 29.56 29.92 29.40 29.41 276.1K
09:32 29.38 29.44 29.27 29.27 144.6K
09:33 29.27 29.39 29.27 29.37 112.9K
09:34 29.38 29.44 29.36 29.36 33.6K
09:35 29.37 29.37 29.35 29.36 29.7K
09:36 29.37 29.43 29.37 29.43 60.2K
09:37 29.42 29.44 29.40 29.42 61.5K
09:38 29.42 29.42 29.39 29.39 6.7K
09:39 29.40 29.42 29.40 29.42 33.4K
09:40 29.42 29.50 29.42 29.50 38.7K
09:41 29.49 29.52 29.49 29.52 25.2K
09:42 29.52 29.53 29.51 29.52 46.7K
09:43 29.52 29.52 29.49 29.49 19.7K
09:44 29.48 29.51 29.48 29.51 28.1K
09:45 29.49 29.50 29.47 29.48 21.3K
09:46 29.48 29.49 29.47 29.47 26.3K
09:47 29.48 29.50 29.48 29.48 33.9K
09:48 29.48 29.49 29.48 29.48 13.6K
09:49 29.50 29.52 29.50 29.51 34.9K
09:50 29.51 29.53 29.51 29.52 31.2K
09:51 29.52 29.52 29.48 29.48 22.2K
09:52 29.48 29.48 29.45 29.45 25.4K
09:53 29.45 29.47 29.45 29.45 16.3K
09:54 29.45 29.50 29.45 29.50 26.1K
09:55 29.50 29.50 29.46 29.46 27.1K
09:56 29.48 29.49 29.47 29.49 22.5K
09:57 29.49 29.51 29.49 29.51 32.9K
09:58 29.51 29.51 29.47 29.47 30.0K
09:59 29.47 29.47 29.45 29.46 35.7K
10:00 29.47 29.48 29.47 29.47 19.3K
10:01 29.46 29.46 29.43 29.44 31.7K
10:02 29.45 29.47 29.45 29.47 54.3K
10:03 29.48 29.50 29.48 29.50 48.4K
10:04 29.50 29.51 29.49 29.49 29.8K
10:05 29.49 29.49 29.45 29.45 15.4K
10:06 29.45 29.45 29.44 29.44 14.4K
10:07 29.47 29.49 29.47 29.49 40.0K
10:08 29.49 29.49 29.48 29.48 10.4K
10:09 29.47 29.48 29.47 29.48 19.3K
10:10 29.46 29.46 29.46 29.46 18.7K
10:11 29.46 29.47 29.44 29.47 39.7K
10:12 29.47 29.47 29.46 29.47 26.1K
10:13 29.48 29.49 29.48 29.49 42.6K
10:14 29.49 29.49 29.47 29.47 19.1K
10:15 29.48 29.49 29.48 29.49 35.9K
10:16 29.49 29.49 29.48 29.48 37.4K
10:17 29.49 29.50 29.49 29.49 56.3K
10:18 29.50 29.50 29.49 29.50 46.1K
10:19 29.51 29.51 29.49 29.50 64.9K
10:20 29.49 29.49 29.48 29.49 13.0K
10:21 29.48 29.50 29.48 29.49 49.2K
10:22 29.49 29.51 29.49 29.51 84.9K
10:23 29.51 29.51 29.51 29.51 43.7K
10:24 29.51 29.52 29.51 29.52 35.3K
10:25 29.52 29.53 29.51 29.52 58.6K
10:26 29.52 29.52 29.50 29.50 47.5K
10:27 29.50 29.50 29.48 29.48 16.6K
10:28 29.48 29.48 29.47 29.47 41.6K
10:29 29.48 29.48 29.46 29.47 27.6K
10:30 29.48 29.48 29.46 29.46 18.4K
10:31 29.46 29.49 29.46 29.49 44.5K
10:32 29.48 29.49 29.48 29.48 44.2K
10:33 29.48 29.49 29.48 29.49 5.0K
10:34 29.49 29.50 29.49 29.49 34.9K
10:35 29.48 29.49 29.48 29.49 6.5K
10:36 29.48 29.49 29.48 29.49 53.2K
10:37 29.49 29.50 29.49 29.50 25.5K
10:38 29.50 29.51 29.49 29.49 27.4K
10:39 29.50 29.50 29.49 29.50 7.4K
10:40 29.50 29.50 29.49 29.49 16.1K
10:41 29.48 29.49 29.47 29.47 22.0K
10:42 29.47 29.47 29.46 29.47 25.5K
10:43 29.48 29.49 29.48 29.49 19.4K
10:44 29.49 29.49 29.48 29.49 6.0K
10:45 29.49 29.51 29.49 29.51 50.3K
10:46 29.51 29.51 29.50 29.51 9.2K
10:47 29.51 29.51 29.50 29.50 19.0K
10:48 29.50 29.50 29.49 29.50 4.5K
10:49 29.50 29.50 29.49 29.49 11.6K
10:50 29.49 29.52 29.49 29.52 45.9K
10:51 29.52 29.52 29.51 29.51 22.4K
10:52 29.50 29.51 29.49 29.50 26.7K
10:53 29.50 29.50 29.49 29.49 13.4K
10:54 29.49 29.49 29.47 29.47 17.7K
10:55 29.47 29.47 29.46 29.46 8.4K
10:56 29.46 29.47 29.45 29.47 18.1K
10:57 29.47 29.47 29.46 29.46 9.0K
10:58 29.46 29.46 29.46 29.46 23.3K
10:59 29.46 29.47 29.45 29.47 14.3K
11:00 29.47 29.47 29.46 29.47 38.2K
11:01 29.49 29.52 29.48 29.52 73.3K
11:02 29.51 29.51 29.51 29.51 41.4K
11:03 29.49 29.50 29.49 29.50 41.9K
11:04 29.50 29.54 29.50 29.54 31.9K
11:05 29.54 29.54 29.51 29.52 107.9K
11:06 29.52 29.52 29.52 29.52 11.0K
11:07 29.53 29.53 29.53 29.53 27.1K
11:08 29.53 29.53 29.52 29.52 12.6K
11:09 29.51 29.52 29.51 29.52 13.3K
11:10 29.52 29.53 29.52 29.53 23.4K
11:11 29.53 29.53 29.53 29.53 5.5K
11:12 29.53 29.53 29.51 29.51 19.8K
11:13 29.50 29.51 29.49 29.49 20.4K
11:14 29.50 29.51 29.50 29.50 16.7K
11:15 29.50 29.51 29.50 29.51 6.9K
11:16 29.50 29.51 29.50 29.51 26.4K
11:17 29.51 29.54 29.51 29.53 37.4K
11:18 29.53 29.53 29.52 29.53 11.8K
11:19 29.53 29.53 29.52 29.52 8.4K
11:20 29.52 29.54 29.52 29.54 9.6K
11:21 29.54 29.54 29.53 29.53 8.5K
11:22 29.51 29.53 29.50 29.53 759.8K
11:23 29.53 29.54 29.53 29.54 11.7K
11:24 29.54 29.56 29.54 29.56 15.2K
11:25 29.56 29.57 29.56 29.57 7.3K
11:26 29.57 29.57 29.56 29.57 9.9K
11:27 29.58 29.58 29.57 29.58 17.6K
11:28 29.58 29.58 29.58 29.58 5.2K
11:29 29.58 29.58 29.57 29.58 16.3K
11:30 29.60 29.60 29.59 29.60 30.3K
11:31 29.59 29.62 29.59 29.62 11.1K
11:32 29.63 29.63 29.63 29.63 4.6K
11:33 29.63 29.64 29.63 29.64 9.0K
11:34 29.64 29.64 29.63 29.63 13.2K
11:35 29.65 29.65 29.61 29.61 42.6K
11:36 29.61 29.63 29.61 29.63 16.6K
11:37 29.63 29.63 29.61 29.63 24.6K
11:38 29.62 29.63 29.62 29.63 8.8K
11:39 29.63 29.66 29.63 29.65 6.3K
11:40 29.65 29.65 29.63 29.65 9.7K
11:41 29.65 29.65 29.64 29.65 8.4K
11:42 29.65 29.65 29.65 29.65 5.2K
11:43 29.64 29.66 29.64 29.65 33.9K
11:44 29.65 29.65 29.64 29.64 9.2K
11:45 29.65 29.65 29.65 29.65 7.6K
11:46 29.65 29.65 29.64 29.64 6.3K
11:47 29.64 29.64 29.63 29.64 3.8K
11:48 29.64 29.64 29.61 29.61 28.4K
11:49 29.61 29.61 29.61 29.61 6.4K
11:50 29.61 29.61 29.59 29.61 9.6K
11:51 29.61 29.62 29.61 29.61 5.0K
11:52 29.61 29.62 29.60 29.61 8.5K
11:53 29.60 29.61 29.60 29.61 3.0K
11:54 29.60 29.61 29.59 29.61 21.3K
11:55 29.61 29.63 29.61 29.63 7.8K
11:56 29.62 29.62 29.61 29.61 8.4K
11:57 29.61 29.61 29.57 29.58 54.5K
11:58 29.59 29.59 29.58 29.59 25.3K
11:59 29.58 29.59 29.58 29.58 3.1K
12:00 29.58 29.60 29.58 29.60 7.5K
12:01 29.60 29.60 29.59 29.59 4.1K
12:02 29.60 29.63 29.60 29.63 16.0K
12:03 29.64 29.64 29.63 29.63 10.7K
12:04 29.63 29.63 29.61 29.62 7.1K
12:05 29.62 29.65 29.62 29.65 19.3K
12:06 29.65 29.66 29.64 29.64 15.7K
12:07 29.66 29.66 29.66 29.66 12.6K
12:08 29.66 29.66 29.66 29.66 4.5K
12:09 29.66 29.68 29.66 29.68 11.5K
12:10 29.68 29.68 29.67 29.67 11.4K
12:11 29.68 29.69 29.68 29.69 18.5K
12:12 29.70 29.70 29.69 29.70 12.7K
12:13 29.70 29.70 29.70 29.70 6.0K
12:14 29.70 29.71 29.70 29.71 11.9K
12:15 29.71 29.71 29.68 29.69 58.7K
12:16 29.70 29.70 29.70 29.70 3.7K
12:17 29.70 29.71 29.69 29.70 11.9K
12:18 29.70 29.72 29.70 29.72 15.7K
12:19 29.72 29.73 29.72 29.73 6.7K
12:20 29.73 29.73 29.71 29.71 7.9K
12:21 29.71 29.72 29.70 29.71 39.3K
12:22 29.71 29.73 29.71 29.73 9.2K
12:23 29.74 29.74 29.72 29.72 20.4K
12:24 29.72 29.72 29.72 29.72 1.7K
12:25 29.72 29.72 29.70 29.71 7.1K
12:26 29.70 29.71 29.70 29.71 10.4K
12:27 29.70 29.70 29.68 29.69 53.3K
12:28 29.69 29.70 29.69 29.69 6.6K
12:29 29.70 29.70 29.69 29.69 10.2K
12:30 29.69 29.71 29.69 29.71 5.6K
12:31 29.71 29.71 29.71 29.71 6.5K
12:32 29.72 29.72 29.72 29.72 15.2K
12:33 29.72 29.72 29.72 29.72 4.3K
12:34 29.71 29.71 29.68 29.68 32.2K
12:35 29.68 29.68 29.68 29.68 12.0K
12:36 29.67 29.68 29.67 29.68 2.8K
12:37 29.69 29.69 29.69 29.69 8.8K
12:38 29.69 29.69 29.68 29.68 4.2K
12:39 29.68 29.68 29.67 29.67 10.3K
12:40 29.67 29.67 29.66 29.67 4.5K
12:41 29.66 29.67 29.66 29.67 14.1K
12:42 29.67 29.67 29.67 29.67 10.5K
12:43 29.67 29.67 29.66 29.66 3.3K
12:44 29.66 29.66 29.65 29.65 11.7K
12:45 29.65 29.65 29.64 29.65 3.1K
12:46 29.65 29.65 29.65 29.65 1.8K
12:47 29.65 29.66 29.65 29.66 6.5K
12:48 29.66 29.67 29.66 29.67 9.0K
12:49 29.67 29.68 29.67 29.68 9.3K
12:50 29.68 29.68 29.68 29.68 20.9K
12:51 29.67 29.68 29.67 29.68 3.9K
12:52 29.68 29.68 29.67 29.68 4.8K
12:53 29.67 29.68 29.67 29.67 27.4K
12:54 29.67 29.67 29.66 29.66 11.8K
12:55 29.66 29.66 29.66 29.66 2.7K
12:56 29.66 29.67 29.66 29.67 4.9K
12:57 29.67 29.68 29.66 29.68 10.7K
12:58 29.68 29.68 29.67 29.67 5.3K
12:59 29.68 29.68 29.68 29.68 7.4K
13:00 29.67 29.68 29.67 29.68 4.0K
13:01 29.68 29.69 29.66 29.66 29.7K
13:02 29.67 29.67 29.67 29.67 29.2K
13:03 29.68 29.69 29.68 29.69 29.6K
13:04 29.69 29.69 29.68 29.68 8.5K
13:05 29.69 29.69 29.67 29.68 29.7K
13:06 29.68 29.68 29.67 29.68 5.2K
13:07 29.68 29.68 29.67 29.67 2.1K
13:08 29.68 29.68 29.67 29.68 27.3K
13:09 29.68 29.68 29.67 29.68 12.4K
13:10 29.68 29.68 29.68 29.68 15.5K
13:11 29.69 29.69 29.68 29.68 26.9K
13:12 29.68 29.68 29.68 29.68 14.1K
13:13 29.67 29.70 29.67 29.70 26.2K
13:14 29.71 29.71 29.70 29.70 48.9K
13:15 29.71 29.71 29.70 29.70 16.3K
13:16 29.70 29.70 29.69 29.69 2.7K
13:17 29.69 29.69 29.69 29.69 5.9K
13:18 29.69 29.69 29.66 29.67 43.4K
13:19 29.67 29.67 29.66 29.67 3.5K
13:20 29.67 29.67 29.66 29.67 24.3K
13:21 29.68 29.68 29.67 29.67 3.4K
13:22 29.68 29.68 29.66 29.67 6.3K
13:23 29.67 29.69 29.67 29.69 20.5K
13:24 29.68 29.68 29.68 29.68 11.7K
13:25 29.68 29.68 29.68 29.68 6.5K
13:26 29.68 29.68 29.65 29.65 14.7K
13:27 29.65 29.66 29.65 29.66 8.5K
13:28 29.66 29.66 29.65 29.65 9.3K
13:29 29.65 29.65 29.63 29.65 9.8K
13:30 29.65 29.65 29.64 29.64 4.4K
13:31 29.64 29.64 29.62 29.62 13.5K
13:32 29.63 29.63 29.62 29.62 11.4K
13:33 29.62 29.64 29.62 29.64 16.3K
13:34 29.63 29.64 29.63 29.63 12.3K
13:35 29.63 29.65 29.63 29.65 6.8K
13:36 29.65 29.65 29.65 29.65 13.3K
13:37 29.64 29.65 29.64 29.65 3.8K
13:38 29.64 29.66 29.64 29.66 18.9K
13:39 29.66 29.66 29.65 29.65 9.4K
13:40 29.65 29.67 29.65 29.67 15.6K
13:41 29.68 29.68 29.67 29.68 28.7K
13:42 29.68 29.69 29.68 29.69 5.3K
13:43 29.69 29.70 29.69 29.70 4.3K
13:44 29.69 29.69 29.68 29.68 12.9K
13:45 29.68 29.68 29.68 29.68 5.8K
13:46 29.67 29.67 29.67 29.67 8.3K
13:47 29.67 29.67 29.66 29.67 4.6K
13:48 29.66 29.66 29.65 29.66 13.1K
13:49 29.66 29.66 29.65 29.66 13.7K
13:50 29.66 29.67 29.66 29.67 21.3K
13:51 29.67 29.67 29.67 29.67 14.8K
13:52 29.67 29.69 29.67 29.69 8.2K
13:53 29.68 29.68 29.67 29.67 12.9K
13:54 29.67 29.68 29.67 29.68 5.6K
13:55 29.67 29.68 29.67 29.67 19.4K
13:56 29.67 29.68 29.67 29.68 6.4K
13:57 29.68 29.69 29.67 29.67 18.4K
13:58 29.67 29.67 29.66 29.66 8.5K
13:59 29.67 29.67 29.65 29.65 26.2K
14:00 29.64 29.64 29.64 29.64 9.3K
14:01 29.65 29.66 29.65 29.66 29.1K
14:02 29.66 29.66 29.65 29.66 28.5K
14:03 29.65 29.66 29.65 29.65 3.2K
14:04 29.66 29.67 29.66 29.67 44.6K
14:05 29.67 29.69 29.67 29.68 13.3K
14:06 29.69 29.69 29.68 29.68 10.6K
14:07 29.69 29.71 29.69 29.71 14.4K
14:08 29.71 29.72 29.71 29.72 24.9K
14:09 29.70 29.71 29.70 29.71 22.2K
14:10 29.71 29.72 29.71 29.72 20.3K
14:11 29.72 29.72 29.72 29.72 6.2K
14:12 29.72 29.74 29.71 29.74 13.5K
14:13 29.73 29.74 29.73 29.74 3.8K
14:14 29.74 29.74 29.73 29.74 7.7K
14:15 29.74 29.74 29.74 29.74 10.3K
14:16 29.74 29.75 29.74 29.75 12.7K
14:17 29.75 29.76 29.74 29.76 102.7K
14:18 29.76 29.77 29.76 29.76 23.4K
14:19 29.76 29.76 29.76 29.76 4.2K
14:20 29.76 29.76 29.75 29.76 3.4K
14:21 29.75 29.76 29.74 29.74 21.5K
14:22 29.73 29.75 29.73 29.75 40.7K
14:23 29.77 29.78 29.77 29.78 52.1K
14:24 29.78 29.79 29.78 29.79 93.7K
14:25 29.80 29.80 29.80 29.80 8.1K
14:26 29.80 29.80 29.79 29.79 13.4K
14:27 29.80 29.80 29.79 29.80 5.4K
14:28 29.80 29.80 29.77 29.77 32.0K
14:29 29.78 29.78 29.77 29.77 18.4K
14:30 29.77 29.80 29.77 29.80 45.5K
14:31 29.80 29.81 29.80 29.81 29.2K
14:32 29.81 29.81 29.79 29.79 22.8K
14:33 29.79 29.79 29.79 29.79 9.0K
14:34 29.79 29.79 29.78 29.78 24.1K
14:35 29.78 29.78 29.76 29.76 32.6K
14:36 29.77 29.77 29.77 29.77 18.9K
14:37 29.77 29.77 29.76 29.77 28.8K
14:38 29.77 29.82 29.77 29.82 54.9K
14:39 29.83 29.83 29.81 29.81 54.1K
14:40 29.81 29.81 29.79 29.79 11.6K
14:41 29.80 29.80 29.79 29.80 15.4K
14:42 29.79 29.80 29.78 29.79 9.2K
14:43 29.79 29.80 29.79 29.80 14.3K
14:44 29.80 29.80 29.80 29.80 3.6K
14:45 29.79 29.79 29.78 29.79 22.1K
14:46 29.79 29.81 29.79 29.81 16.7K
14:47 29.81 29.81 29.79 29.79 20.8K
14:48 29.79 29.79 29.78 29.78 36.1K
14:49 29.77 29.78 29.77 29.77 19.5K
14:50 29.77 29.78 29.76 29.77 28.9K
14:51 29.77 29.77 29.76 29.76 13.8K
14:52 29.76 29.77 29.76 29.77 31.5K
14:53 29.77 29.77 29.76 29.76 6.5K
14:54 29.76 29.76 29.75 29.76 18.3K
14:55 29.76 29.76 29.74 29.75 17.7K
14:56 29.75 29.75 29.75 29.75 7.5K
14:57 29.75 29.76 29.75 29.76 20.5K
14:58 29.75 29.75 29.75 29.75 17.1K
14:59 29.74 29.74 29.74 29.74 17.0K
15:00 29.74 29.75 29.74 29.75 24.3K
15:01 29.76 29.76 29.76 29.76 14.0K
15:02 29.76 29.76 29.74 29.74 23.9K
15:03 29.74 29.75 29.74 29.75 4.1K
15:04 29.75 29.75 29.73 29.73 23.9K
15:05 29.74 29.74 29.73 29.73 8.7K
15:06 29.74 29.76 29.74 29.76 69.8K
15:07 29.77 29.77 29.77 29.77 10.8K
15:08 29.77 29.78 29.77 29.78 10.6K
15:09 29.78 29.79 29.78 29.78 31.2K
15:10 29.79 29.79 29.78 29.78 19.1K
15:11 29.78 29.79 29.78 29.79 20.4K
15:12 29.80 29.80 29.79 29.79 41.3K
15:13 29.79 29.79 29.79 29.79 4.8K
15:14 29.79 29.79 29.79 29.79 13.1K
15:15 29.79 29.81 29.79 29.80 45.1K
15:16 29.80 29.80 29.80 29.80 8.3K
15:17 29.81 29.81 29.80 29.80 21.6K
15:18 29.81 29.81 29.80 29.81 14.3K
15:19 29.81 29.81 29.80 29.80 8.0K
15:20 29.81 29.82 29.81 29.81 41.6K
15:21 29.81 29.83 29.81 29.83 28.9K
15:22 29.84 29.85 29.84 29.84 14.0K
15:23 29.84 29.86 29.84 29.86 17.4K
15:24 29.85 29.86 29.83 29.83 34.6K
15:25 29.82 29.82 29.82 29.82 23.6K
15:26 29.82 29.82 29.82 29.82 38.4K
15:27 29.83 29.83 29.82 29.83 10.8K
15:28 29.83 29.83 29.82 29.83 22.1K
15:29 29.83 29.84 29.83 29.83 28.5K
15:30 29.82 29.83 29.82 29.82 32.1K
15:31 29.83 29.84 29.83 29.84 35.1K
15:32 29.84 29.84 29.82 29.82 31.7K
15:33 29.82 29.83 29.82 29.82 27.5K
15:34 29.82 29.82 29.81 29.81 13.5K
15:35 29.82 29.82 29.81 29.82 54.4K
15:36 29.83 29.85 29.83 29.85 21.3K
15:37 29.85 29.87 29.85 29.85 35.8K
15:38 29.86 29.86 29.84 29.84 38.4K
15:39 29.84 29.85 29.84 29.85 14.6K
15:40 29.86 29.87 29.85 29.87 24.5K
15:41 29.87 29.87 29.86 29.86 32.6K
15:42 29.86 29.89 29.86 29.89 33.2K
15:43 29.89 29.89 29.87 29.88 61.7K
15:44 29.88 29.91 29.88 29.90 38.6K
15:45 29.90 29.90 29.89 29.89 34.8K
15:46 29.88 29.88 29.88 29.88 26.3K
15:47 29.88 29.88 29.87 29.88 37.4K
15:48 29.88 29.89 29.88 29.89 16.1K
15:49 29.89 29.91 29.89 29.91 42.8K
15:50 29.90 29.90 29.89 29.90 64.1K
15:51 29.90 29.92 29.88 29.92 99.3K
15:52 29.92 29.95 29.92 29.95 75.2K
15:53 29.93 29.93 29.91 29.92 81.8K
15:54 29.91 29.92 29.91 29.92 73.0K
15:55 29.91 29.91 29.90 29.91 100.9K
15:56 29.90 29.91 29.88 29.90 101.8K
15:57 29.90 29.90 29.89 29.89 101.3K
15:58 29.90 29.91 29.90 29.91 111.5K
15:59 29.91 29.91 29.91 29.91 210.8K
16:00 29.90 29.94 29.84 29.90 3,767.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし