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 27.49 27.93 27.22 27.87 1,019.5K
09:32 27.87 27.87 27.64 27.64 105.5K
09:33 27.74 27.77 27.64 27.64 84.7K
09:34 27.62 27.68 27.62 27.67 120.4K
09:35 27.61 27.62 27.53 27.53 82.7K
09:36 27.59 27.59 27.50 27.50 77.2K
09:37 27.48 27.48 27.36 27.36 51.9K
09:38 27.39 27.39 27.35 27.37 39.4K
09:39 27.39 27.39 27.32 27.32 81.1K
09:40 27.35 27.42 27.35 27.42 61.1K
09:41 27.39 27.49 27.39 27.49 61.8K
09:42 27.45 27.45 27.35 27.35 35.7K
09:43 27.35 27.43 27.35 27.43 56.5K
09:44 27.43 27.44 27.40 27.40 27.4K
09:45 27.44 27.44 27.38 27.38 46.2K
09:46 27.40 27.40 27.35 27.36 22.0K
09:47 27.39 27.42 27.39 27.42 33.5K
09:48 27.40 27.41 27.38 27.41 12.7K
09:49 27.41 27.41 27.37 27.37 46.6K
09:50 27.41 27.46 27.41 27.43 66.4K
09:51 27.43 27.43 27.34 27.34 128.2K
09:52 27.36 27.38 27.34 27.38 31.8K
09:53 27.43 27.48 27.43 27.48 32.4K
09:54 27.50 27.52 27.50 27.52 30.6K
09:55 27.52 27.52 27.48 27.49 59.4K
09:56 27.50 27.54 27.50 27.53 39.9K
09:57 27.56 27.57 27.53 27.57 28.1K
09:58 27.53 27.55 27.53 27.54 24.3K
09:59 27.56 27.66 27.56 27.66 74.6K
10:00 27.65 27.65 27.61 27.61 34.7K
10:01 27.62 27.65 27.60 27.62 58.6K
10:02 27.59 27.59 27.58 27.59 34.3K
10:03 27.59 27.67 27.59 27.67 32.8K
10:04 27.64 27.66 27.64 27.65 46.8K
10:05 27.65 27.66 27.63 27.63 28.0K
10:06 27.63 27.69 27.63 27.69 28.2K
10:07 27.67 27.67 27.61 27.61 40.9K
10:08 27.62 27.63 27.60 27.61 35.9K
10:09 27.61 27.63 27.60 27.63 53.7K
10:10 27.65 27.69 27.65 27.69 30.8K
10:11 27.71 27.71 27.66 27.67 42.8K
10:12 27.67 27.70 27.67 27.67 46.3K
10:13 27.66 27.69 27.65 27.69 39.3K
10:14 27.69 27.72 27.69 27.71 48.3K
10:15 27.73 27.74 27.72 27.72 41.5K
10:16 27.72 27.72 27.70 27.70 26.2K
10:17 27.72 27.72 27.69 27.70 27.7K
10:18 27.74 27.76 27.74 27.75 31.4K
10:19 27.76 27.76 27.70 27.71 45.9K
10:20 27.70 27.73 27.69 27.69 31.7K
10:21 27.70 27.70 27.69 27.69 49.9K
10:22 27.70 27.73 27.70 27.73 20.4K
10:23 27.74 27.74 27.70 27.70 22.3K
10:24 27.73 27.74 27.70 27.70 19.7K
10:25 27.69 27.70 27.68 27.68 24.9K
10:26 27.69 27.73 27.67 27.72 31.1K
10:27 27.73 27.73 27.71 27.73 28.9K
10:28 27.73 27.77 27.73 27.76 93.1K
10:29 27.79 27.80 27.76 27.80 72.1K
10:30 27.81 27.81 27.73 27.73 29.5K
10:31 27.73 27.73 27.70 27.70 32.5K
10:32 27.68 27.72 27.68 27.71 21.3K
10:33 27.73 27.75 27.72 27.75 31.1K
10:34 27.74 27.76 27.73 27.75 32.3K
10:35 27.76 27.78 27.76 27.77 20.6K
10:36 27.77 27.79 27.77 27.77 26.9K
10:37 27.77 27.80 27.77 27.79 39.3K
10:38 27.80 27.81 27.79 27.79 57.3K
10:39 27.78 27.81 27.77 27.81 73.8K
10:40 27.87 27.87 27.83 27.83 41.2K
10:41 27.82 27.83 27.80 27.81 32.2K
10:42 27.80 27.80 27.77 27.77 40.4K
10:43 27.79 27.79 27.77 27.78 89.1K
10:44 27.76 27.77 27.73 27.73 32.3K
10:45 27.71 27.72 27.69 27.70 28.2K
10:46 27.70 27.70 27.67 27.68 48.0K
10:47 27.67 27.69 27.66 27.66 28.6K
10:48 27.67 27.68 27.67 27.68 20.7K
10:49 27.65 27.68 27.64 27.68 22.6K
10:50 27.68 27.68 27.64 27.64 41.5K
10:51 27.64 27.64 27.61 27.64 24.4K
10:52 27.63 27.63 27.59 27.59 44.6K
10:53 27.58 27.58 27.55 27.56 37.1K
10:54 27.55 27.56 27.54 27.56 20.9K
10:55 27.58 27.61 27.58 27.58 35.1K
10:56 27.58 27.58 27.57 27.58 21.8K
10:57 27.57 27.58 27.55 27.55 23.3K
10:58 27.55 27.55 27.51 27.51 31.7K
10:59 27.48 27.52 27.47 27.52 36.4K
11:00 27.50 27.51 27.48 27.48 22.2K
11:01 27.48 27.51 27.46 27.46 25.7K
11:02 27.47 27.51 27.47 27.49 17.8K
11:03 27.49 27.51 27.48 27.49 25.5K
11:04 27.47 27.49 27.46 27.49 15.3K
11:05 27.50 27.51 27.49 27.49 9.9K
11:06 27.49 27.49 27.46 27.46 40.8K
11:07 27.46 27.48 27.43 27.43 33.3K
11:08 27.43 27.44 27.43 27.44 23.7K
11:09 27.43 27.43 27.38 27.39 22.4K
11:10 27.39 27.42 27.37 27.42 42.2K
11:11 27.43 27.44 27.41 27.42 22.5K
11:12 27.42 27.43 27.41 27.43 17.1K
11:13 27.44 27.44 27.41 27.41 19.3K
11:14 27.41 27.41 27.37 27.37 24.0K
11:15 27.39 27.41 27.38 27.40 26.6K
11:16 27.37 27.40 27.37 27.37 42.9K
11:17 27.35 27.36 27.35 27.36 17.6K
11:18 27.35 27.35 27.34 27.35 13.5K
11:19 27.34 27.37 27.34 27.36 31.4K
11:20 27.39 27.43 27.39 27.43 25.9K
11:21 27.46 27.46 27.45 27.46 41.0K
11:22 27.45 27.45 27.43 27.44 21.7K
11:23 27.43 27.43 27.35 27.35 104.7K
11:24 27.32 27.32 27.24 27.25 96.4K
11:25 27.26 27.26 27.23 27.25 35.5K
11:26 27.23 27.26 27.22 27.26 36.1K
11:27 27.25 27.30 27.25 27.30 53.5K
11:28 27.33 27.33 27.30 27.30 94.7K
11:29 27.29 27.30 27.29 27.29 8.9K
11:30 27.30 27.31 27.29 27.29 19.2K
11:31 27.27 27.32 27.27 27.31 54.1K
11:32 27.32 27.32 27.28 27.30 57.0K
11:33 27.29 27.30 27.29 27.30 24.2K
11:34 27.31 27.33 27.31 27.33 46.4K
11:35 27.32 27.36 27.32 27.35 69.3K
11:36 27.35 27.37 27.34 27.35 47.4K
11:37 27.36 27.36 27.34 27.34 75.0K
11:38 27.35 27.39 27.35 27.37 116.5K
11:39 27.38 27.43 27.38 27.41 78.0K
11:40 27.40 27.40 27.38 27.38 49.5K
11:41 27.37 27.43 27.35 27.43 49.4K
11:42 27.44 27.44 27.41 27.41 24.3K
11:43 27.41 27.42 27.41 27.41 14.3K
11:44 27.41 27.42 27.41 27.41 10.8K
11:45 27.41 27.42 27.41 27.41 21.5K
11:46 27.44 27.48 27.44 27.44 35.5K
11:47 27.42 27.43 27.42 27.43 20.6K
11:48 27.42 27.46 27.42 27.44 14.6K
11:49 27.43 27.44 27.41 27.41 21.8K
11:50 27.39 27.39 27.35 27.36 20.7K
11:51 27.36 27.38 27.35 27.35 31.2K
11:52 27.36 27.39 27.34 27.39 24.0K
11:53 27.38 27.38 27.36 27.37 23.2K
11:54 27.40 27.42 27.40 27.42 10.4K
11:55 27.43 27.46 27.43 27.46 42.5K
11:56 27.46 27.46 27.45 27.46 23.6K
11:57 27.47 27.48 27.47 27.48 22.0K
11:58 27.48 27.48 27.47 27.47 21.0K
11:59 27.47 27.51 27.47 27.51 14.8K
12:00 27.49 27.51 27.49 27.51 10.6K
12:01 27.48 27.49 27.47 27.47 30.8K
12:02 27.47 27.49 27.47 27.49 27.0K
12:03 27.49 27.51 27.49 27.51 10.8K
12:04 27.51 27.54 27.51 27.53 14.6K
12:05 27.52 27.52 27.52 27.52 11.3K
12:06 27.53 27.57 27.52 27.57 35.5K
12:07 27.54 27.55 27.52 27.52 22.6K
12:08 27.52 27.52 27.50 27.51 26.0K
12:09 27.51 27.52 27.50 27.52 30.6K
12:10 27.54 27.54 27.50 27.50 16.2K
12:11 27.52 27.53 27.50 27.50 21.4K
12:12 27.50 27.54 27.50 27.54 12.9K
12:13 27.54 27.55 27.52 27.52 37.9K
12:14 27.52 27.56 27.52 27.56 87.3K
12:15 27.56 27.56 27.50 27.50 33.3K
12:16 27.49 27.50 27.48 27.48 19.4K
12:17 27.47 27.48 27.47 27.47 21.3K
12:18 27.43 27.43 27.40 27.40 17.3K
12:19 27.41 27.44 27.41 27.42 19.0K
12:20 27.39 27.41 27.39 27.40 11.9K
12:21 27.41 27.41 27.38 27.38 27.2K
12:22 27.38 27.42 27.38 27.40 16.7K
12:23 27.39 27.39 27.37 27.37 13.0K
12:24 27.37 27.38 27.37 27.37 10.6K
12:25 27.37 27.37 27.36 27.37 16.6K
12:26 27.38 27.38 27.36 27.37 13.0K
12:27 27.37 27.37 27.36 27.37 26.9K
12:28 27.38 27.40 27.38 27.40 17.9K
12:29 27.40 27.40 27.38 27.38 22.6K
12:30 27.39 27.44 27.39 27.44 16.6K
12:31 27.45 27.47 27.44 27.44 22.3K
12:32 27.43 27.43 27.31 27.33 86.0K
12:33 27.35 27.37 27.35 27.36 42.5K
12:34 27.39 27.40 27.37 27.40 40.2K
12:35 27.39 27.40 27.38 27.38 12.7K
12:36 27.39 27.40 27.36 27.36 24.0K
12:37 27.34 27.38 27.34 27.35 38.7K
12:38 27.36 27.36 27.33 27.34 28.7K
12:39 27.33 27.33 27.31 27.33 16.2K
12:40 27.29 27.29 27.26 27.27 57.7K
12:41 27.28 27.28 27.22 27.23 58.3K
12:42 27.23 27.27 27.23 27.27 17.8K
12:43 27.27 27.27 27.22 27.22 19.6K
12:44 27.23 27.24 27.21 27.24 21.4K
12:45 27.24 27.25 27.23 27.23 26.4K
12:46 27.22 27.26 27.21 27.26 38.1K
12:47 27.25 27.28 27.25 27.26 27.5K
12:48 27.24 27.24 27.19 27.19 25.9K
12:49 27.20 27.32 27.20 27.26 156.2K
12:50 27.25 27.29 27.25 27.27 42.9K
12:51 27.26 27.29 27.22 27.22 33.2K
12:52 27.22 27.24 27.21 27.23 47.6K
12:53 27.22 27.23 27.21 27.23 40.3K
12:54 27.22 27.23 27.17 27.19 46.4K
12:55 27.19 27.21 27.19 27.20 24.0K
12:56 27.19 27.22 27.19 27.22 29.9K
12:57 27.21 27.23 27.15 27.15 82.3K
12:58 27.13 27.19 27.12 27.19 35.1K
12:59 27.17 27.18 27.16 27.16 17.8K
13:00 27.16 27.16 27.12 27.12 18.5K
13:01 27.13 27.14 27.10 27.10 47.5K
13:02 27.10 27.12 27.06 27.08 36.0K
13:03 27.11 27.12 27.09 27.10 49.4K
13:04 27.08 27.10 27.08 27.08 18.8K
13:05 27.07 27.14 27.07 27.14 30.0K
13:06 27.15 27.17 27.14 27.15 40.3K
13:07 27.14 27.16 27.09 27.09 21.7K
13:08 27.09 27.09 27.03 27.03 42.4K
13:09 27.03 27.04 27.00 27.00 27.7K
13:10 27.00 27.01 26.99 26.99 25.8K
13:11 27.01 27.02 26.98 27.02 31.1K
13:12 27.00 27.00 26.96 26.96 27.6K
13:13 26.96 26.96 26.91 26.96 47.9K
13:14 26.96 26.98 26.95 26.96 41.4K
13:15 26.98 27.00 26.97 26.99 35.4K
13:16 26.99 27.02 26.99 27.00 18.7K
13:17 27.02 27.04 27.00 27.01 28.8K
13:18 27.02 27.06 27.01 27.03 23.4K
13:19 27.01 27.03 26.99 27.03 76.2K
13:20 27.02 27.02 26.98 26.98 32.5K
13:21 26.98 27.00 26.95 26.95 25.5K
13:22 26.94 26.94 26.93 26.93 14.1K
13:23 26.94 26.94 26.88 26.91 19.5K
13:24 26.92 26.94 26.90 26.90 36.5K
13:25 26.89 26.92 26.89 26.90 57.7K
13:26 26.90 26.94 26.89 26.94 29.5K
13:27 26.92 26.93 26.88 26.89 17.4K
13:28 26.90 26.90 26.84 26.84 32.2K
13:29 26.84 26.84 26.81 26.81 36.7K
13:30 26.84 26.84 26.81 26.81 43.3K
13:31 26.82 26.83 26.80 26.80 23.4K
13:32 26.81 26.87 26.81 26.87 26.0K
13:33 26.84 26.88 26.84 26.87 40.9K
13:34 26.87 26.87 26.86 26.86 25.7K
13:35 26.85 26.85 26.83 26.83 25.8K
13:36 26.82 26.93 26.82 26.93 129.3K
13:37 26.90 26.93 26.88 26.88 49.4K
13:38 26.90 26.92 26.90 26.90 51.1K
13:39 26.89 26.97 26.89 26.94 65.9K
13:40 26.93 26.96 26.93 26.93 78.5K
13:41 26.94 27.00 26.94 27.00 26.9K
13:42 26.98 27.04 26.98 27.02 22.6K
13:43 27.02 27.04 27.02 27.04 17.9K
13:44 27.05 27.12 27.05 27.07 66.6K
13:45 27.07 27.08 27.04 27.06 19.1K
13:46 27.03 27.03 27.01 27.01 22.4K
13:47 27.00 27.00 26.95 26.95 24.0K
13:48 26.91 26.93 26.90 26.90 31.1K
13:49 26.91 26.93 26.89 26.93 29.9K
13:50 26.91 26.94 26.91 26.94 38.6K
13:51 26.92 26.92 26.88 26.91 34.9K
13:52 26.94 26.94 26.91 26.91 39.4K
13:53 26.92 26.98 26.92 26.98 32.3K
13:54 26.96 26.97 26.94 26.94 23.3K
13:55 26.94 26.96 26.91 26.92 23.7K
13:56 26.93 26.97 26.93 26.97 26.7K
13:57 26.98 26.98 26.97 26.97 23.2K
13:58 26.97 26.97 26.95 26.97 25.3K
13:59 26.96 26.97 26.95 26.96 32.2K
14:00 26.96 26.99 26.96 26.97 27.2K
14:01 26.98 26.99 26.96 26.99 28.4K
14:02 26.98 26.98 26.96 26.96 30.2K
14:03 26.96 26.99 26.96 26.99 24.1K
14:04 27.00 27.01 26.98 27.01 21.8K
14:05 27.02 27.02 26.94 26.94 50.6K
14:06 26.94 26.95 26.93 26.95 22.5K
14:07 26.92 26.95 26.92 26.93 27.2K
14:08 26.94 26.94 26.89 26.91 26.7K
14:09 26.91 26.93 26.90 26.90 25.4K
14:10 26.89 26.91 26.89 26.91 24.3K
14:11 26.93 26.93 26.90 26.90 32.7K
14:12 26.89 26.89 26.86 26.87 43.6K
14:13 26.86 26.87 26.84 26.84 45.3K
14:14 26.82 26.83 26.81 26.81 28.1K
14:15 26.81 26.82 26.81 26.82 27.7K
14:16 26.82 26.85 26.82 26.83 32.0K
14:17 26.86 26.89 26.84 26.89 20.1K
14:18 26.90 26.91 26.90 26.90 34.6K
14:19 26.89 26.92 26.89 26.91 33.1K
14:20 26.91 26.95 26.90 26.93 23.3K
14:21 26.94 26.94 26.93 26.94 25.8K
14:22 26.93 26.93 26.91 26.91 49.6K
14:23 26.91 26.91 26.89 26.89 28.1K
14:24 26.90 26.92 26.89 26.89 21.5K
14:25 26.90 26.91 26.89 26.91 32.2K
14:26 26.89 26.90 26.85 26.86 40.5K
14:27 26.83 26.84 26.82 26.83 37.4K
14:28 26.82 26.82 26.78 26.79 28.2K
14:29 26.79 26.80 26.77 26.77 37.6K
14:30 26.76 26.77 26.76 26.77 11.3K
14:31 26.77 27.01 26.77 26.97 206.7K
14:32 26.94 26.97 26.91 26.91 132.1K
14:33 26.88 26.94 26.88 26.91 42.0K
14:34 26.86 26.90 26.84 26.84 36.0K
14:35 26.84 26.86 26.84 26.84 30.9K
14:36 26.83 26.83 26.75 26.75 60.0K
14:37 26.73 26.78 26.73 26.78 60.6K
14:38 26.78 26.79 26.76 26.77 64.7K
14:39 26.76 26.78 26.76 26.77 39.9K
14:40 26.76 26.76 26.74 26.75 29.2K
14:41 26.74 26.74 26.70 26.70 52.9K
14:42 26.70 26.70 26.68 26.69 36.1K
14:43 26.69 26.69 26.67 26.67 20.9K
14:44 26.66 26.67 26.64 26.64 34.1K
14:45 26.65 26.65 26.63 26.65 30.9K
14:46 26.66 26.69 26.66 26.68 64.6K
14:47 26.71 26.76 26.71 26.74 57.8K
14:48 26.74 26.75 26.71 26.75 32.9K
14:49 26.76 26.76 26.75 26.75 18.9K
14:50 26.78 26.78 26.75 26.75 30.5K
14:51 26.76 26.78 26.74 26.77 25.0K
14:52 26.76 26.77 26.75 26.75 26.6K
14:53 26.75 26.80 26.73 26.80 45.5K
14:54 26.80 26.80 26.77 26.77 27.5K
14:55 26.77 26.77 26.75 26.75 34.0K
14:56 26.74 26.74 26.72 26.73 28.2K
14:57 26.73 26.74 26.72 26.74 31.4K
14:58 26.74 26.76 26.74 26.76 29.9K
14:59 26.75 26.75 26.74 26.75 36.9K
15:00 26.74 26.74 26.73 26.74 28.6K
15:01 26.73 26.75 26.73 26.75 24.3K
15:02 26.74 26.75 26.73 26.75 37.2K
15:03 26.75 26.76 26.74 26.74 38.2K
15:04 26.75 26.75 26.71 26.71 49.9K
15:05 26.71 26.71 26.69 26.70 38.6K
15:06 26.70 26.70 26.69 26.70 31.6K
15:07 26.69 26.69 26.62 26.62 44.5K
15:08 26.63 26.63 26.61 26.61 36.6K
15:09 26.63 26.63 26.61 26.62 30.8K
15:10 26.63 26.63 26.59 26.59 47.2K
15:11 26.60 26.63 26.60 26.63 47.2K
15:12 26.66 26.66 26.65 26.65 30.2K
15:13 26.65 26.66 26.65 26.65 40.4K
15:14 26.62 26.67 26.62 26.66 59.2K
15:15 26.66 26.66 26.64 26.65 37.7K
15:16 26.65 26.66 26.64 26.64 50.1K
15:17 26.64 26.64 26.57 26.57 34.5K
15:18 26.58 26.58 26.56 26.58 49.0K
15:19 26.59 26.62 26.59 26.59 54.8K
15:20 26.57 26.57 26.54 26.55 39.3K
15:21 26.56 26.61 26.56 26.58 60.4K
15:22 26.58 26.63 26.58 26.61 48.7K
15:23 26.61 26.61 26.58 26.61 45.7K
15:24 26.60 26.64 26.60 26.64 54.8K
15:25 26.64 26.68 26.63 26.68 65.5K
15:26 26.68 26.71 26.68 26.68 73.9K
15:27 26.66 26.69 26.66 26.67 38.7K
15:28 26.69 26.73 26.69 26.72 50.1K
15:29 26.71 26.72 26.70 26.72 31.2K
15:30 26.72 26.72 26.66 26.67 69.5K
15:31 26.65 26.66 26.64 26.65 112.0K
15:32 26.64 26.64 26.62 26.62 58.8K
15:33 26.62 26.62 26.59 26.60 76.0K
15:34 26.61 26.61 26.58 26.60 56.7K
15:35 26.58 26.60 26.55 26.55 55.4K
15:36 26.52 26.52 26.48 26.51 80.8K
15:37 26.52 26.52 26.50 26.52 76.9K
15:38 26.50 26.50 26.45 26.45 88.5K
15:39 26.44 26.47 26.42 26.42 104.0K
15:40 26.39 26.39 26.37 26.37 71.6K
15:41 26.35 26.48 26.35 26.48 149.4K
15:42 26.47 26.49 26.46 26.47 83.1K
15:43 26.50 26.51 26.44 26.44 67.7K
15:44 26.42 26.45 26.42 26.45 51.8K
15:45 26.44 26.44 26.39 26.39 94.4K
15:46 26.38 26.39 26.37 26.38 69.4K
15:47 26.37 26.38 26.33 26.33 56.8K
15:48 26.34 26.36 26.34 26.36 61.3K
15:49 26.35 26.36 26.34 26.35 59.1K
15:50 26.35 26.37 26.32 26.32 75.0K
15:51 26.35 26.42 26.35 26.40 151.7K
15:52 26.43 26.48 26.43 26.48 104.9K
15:53 26.47 26.51 26.45 26.51 132.0K
15:54 26.51 26.52 26.49 26.49 112.4K
15:55 26.48 26.62 26.48 26.59 347.1K
15:56 26.60 26.60 26.54 26.58 224.1K
15:57 26.62 26.65 26.61 26.65 232.6K
15:58 26.65 26.68 26.64 26.64 226.5K
15:59 26.64 26.66 26.63 26.66 265.8K
16:00 26.66 26.73 26.49 26.69 4,282.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし