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 26.43 26.65 26.10 26.48 236.4K
09:32 26.44 26.48 26.44 26.45 55.4K
09:33 26.45 26.53 26.45 26.53 80.0K
09:34 26.53 26.56 26.52 26.53 39.7K
09:35 26.56 26.58 26.50 26.50 65.1K
09:36 26.51 26.58 26.51 26.51 54.4K
09:37 26.52 26.52 26.42 26.44 45.1K
09:38 26.47 26.48 26.42 26.46 53.4K
09:39 26.45 26.68 26.45 26.68 40.5K
09:40 26.71 26.73 26.68 26.72 49.7K
09:41 26.73 26.76 26.71 26.75 41.6K
09:42 26.72 26.82 26.72 26.82 51.7K
09:43 26.79 26.79 26.75 26.79 24.3K
09:44 26.78 26.78 26.74 26.76 35.2K
09:45 26.73 26.73 26.65 26.65 55.3K
09:46 26.67 26.68 26.63 26.63 20.5K
09:47 26.63 26.65 26.62 26.62 19.4K
09:48 26.63 26.63 26.52 26.59 34.2K
09:49 26.60 26.63 26.57 26.63 56.1K
09:50 26.63 26.69 26.60 26.69 39.5K
09:51 26.70 26.75 26.70 26.73 36.8K
09:52 26.72 26.76 26.71 26.75 17.0K
09:53 26.74 26.82 26.74 26.75 29.7K
09:54 26.75 26.77 26.75 26.75 30.3K
09:55 26.76 26.76 26.68 26.70 45.5K
09:56 26.69 26.73 26.69 26.70 20.1K
09:57 26.70 26.77 26.70 26.75 16.2K
09:58 26.74 26.74 26.70 26.70 19.6K
09:59 26.68 26.69 26.65 26.65 34.7K
10:00 26.67 26.68 26.66 26.68 24.1K
10:01 26.70 26.85 26.70 26.85 30.2K
10:02 26.83 26.84 26.78 26.84 39.5K
10:03 26.84 26.84 26.83 26.83 26.2K
10:04 26.82 26.87 26.81 26.81 47.4K
10:05 26.81 26.82 26.79 26.82 26.0K
10:06 26.83 26.83 26.78 26.78 42.0K
10:07 26.77 26.77 26.71 26.74 48.5K
10:08 26.71 26.75 26.69 26.75 19.8K
10:09 26.72 26.73 26.71 26.73 21.3K
10:10 26.75 26.78 26.75 26.75 30.9K
10:11 26.74 26.80 26.74 26.79 17.3K
10:12 26.82 26.82 26.79 26.81 51.5K
10:13 26.80 26.82 26.78 26.81 23.3K
10:14 26.78 26.78 26.76 26.76 23.8K
10:15 26.76 26.76 26.71 26.72 29.2K
10:16 26.75 26.79 26.75 26.76 32.7K
10:17 26.75 26.77 26.74 26.77 26.0K
10:18 26.75 26.78 26.75 26.78 39.1K
10:19 26.79 26.79 26.76 26.76 88.0K
10:20 26.77 26.77 26.73 26.74 117.9K
10:21 26.75 26.76 26.75 26.76 40.6K
10:22 26.75 26.77 26.70 26.70 68.9K
10:23 26.69 26.69 26.64 26.66 36.0K
10:24 26.67 26.76 26.67 26.75 82.4K
10:25 26.76 26.78 26.73 26.74 36.2K
10:26 26.74 26.75 26.71 26.73 42.2K
10:27 26.71 26.75 26.71 26.73 22.1K
10:28 26.70 26.72 26.69 26.70 45.7K
10:29 26.68 26.72 26.66 26.72 48.0K
10:30 26.76 26.76 26.73 26.74 38.9K
10:31 26.72 26.75 26.72 26.75 38.1K
10:32 26.74 26.81 26.74 26.81 54.9K
10:33 26.80 26.81 26.78 26.81 48.9K
10:34 26.80 26.83 26.78 26.78 74.6K
10:35 26.79 26.83 26.79 26.82 26.8K
10:36 26.82 26.82 26.79 26.79 33.6K
10:37 26.80 26.80 26.76 26.78 18.1K
10:38 26.76 26.78 26.74 26.75 43.5K
10:39 26.76 26.77 26.75 26.77 18.4K
10:40 26.74 26.75 26.73 26.73 25.6K
10:41 26.74 26.74 26.69 26.73 51.7K
10:42 26.72 26.72 26.70 26.72 20.9K
10:43 26.74 26.75 26.72 26.74 33.9K
10:44 26.72 26.72 26.68 26.68 22.9K
10:45 26.65 26.65 26.64 26.65 15.8K
10:46 26.63 26.68 26.63 26.68 22.6K
10:47 26.69 26.74 26.69 26.74 72.8K
10:48 26.75 26.78 26.75 26.76 41.8K
10:49 26.72 26.72 26.65 26.66 23.6K
10:50 26.68 26.68 26.63 26.63 13.8K
10:51 26.65 26.66 26.62 26.62 22.6K
10:52 26.60 26.61 26.59 26.59 16.4K
10:53 26.61 26.61 26.55 26.55 30.2K
10:54 26.56 26.59 26.56 26.59 36.0K
10:55 26.59 26.64 26.59 26.64 36.1K
10:56 26.63 26.64 26.62 26.64 43.3K
10:57 26.64 26.64 26.57 26.57 18.2K
10:58 26.58 26.62 26.58 26.62 28.5K
10:59 26.63 26.63 26.60 26.60 33.3K
11:00 26.55 26.56 26.55 26.56 23.2K
11:01 26.58 26.60 26.56 26.60 40.6K
11:02 26.57 26.60 26.57 26.60 26.0K
11:03 26.60 26.61 26.57 26.57 45.2K
11:04 26.58 26.60 26.58 26.60 41.4K
11:05 26.61 26.62 26.61 26.62 52.0K
11:06 26.63 26.65 26.60 26.64 53.8K
11:07 26.65 26.73 26.65 26.73 59.2K
11:08 26.70 26.70 26.67 26.67 29.3K
11:09 26.68 26.70 26.66 26.66 27.6K
11:10 26.65 26.67 26.65 26.65 26.3K
11:11 26.66 26.69 26.66 26.68 19.1K
11:12 26.70 26.70 26.68 26.69 29.5K
11:13 26.69 26.69 26.67 26.68 16.6K
11:14 26.67 26.67 26.65 26.65 28.2K
11:15 26.66 26.69 26.66 26.68 18.7K
11:16 26.70 26.74 26.70 26.73 72.0K
11:17 26.77 26.77 26.73 26.73 47.3K
11:18 26.72 26.73 26.71 26.71 31.9K
11:19 26.69 26.71 26.67 26.69 23.3K
11:20 26.70 26.73 26.70 26.72 52.5K
11:21 26.72 26.74 26.72 26.73 32.7K
11:22 26.74 26.75 26.70 26.70 57.7K
11:23 26.69 26.69 26.68 26.69 25.1K
11:24 26.68 26.69 26.67 26.67 31.1K
11:25 26.69 26.70 26.69 26.69 49.5K
11:26 26.67 26.69 26.67 26.67 21.2K
11:27 26.67 26.67 26.65 26.65 30.3K
11:28 26.68 26.69 26.67 26.67 18.8K
11:29 26.68 26.68 26.66 26.66 39.8K
11:30 26.66 26.66 26.65 26.66 28.3K
11:31 26.65 26.68 26.64 26.68 33.2K
11:32 26.69 26.69 26.66 26.67 17.9K
11:33 26.66 26.66 26.62 26.64 16.7K
11:34 26.62 26.62 26.59 26.60 28.1K
11:35 26.60 26.60 26.58 26.58 11.3K
11:36 26.57 26.57 26.54 26.54 41.8K
11:37 26.53 26.57 26.53 26.57 19.6K
11:38 26.57 26.59 26.57 26.57 11.8K
11:39 26.57 26.58 26.56 26.56 14.2K
11:40 26.55 26.55 26.53 26.53 25.9K
11:41 26.54 26.55 26.53 26.54 13.2K
11:42 26.55 26.55 26.52 26.52 22.4K
11:43 26.51 26.51 26.49 26.51 21.9K
11:44 26.51 26.51 26.46 26.46 25.7K
11:45 26.47 26.47 26.44 26.45 49.7K
11:46 26.48 26.49 26.46 26.49 18.1K
11:47 26.50 26.50 26.48 26.48 13.7K
11:48 26.49 26.59 26.49 26.56 86.8K
11:49 26.54 26.58 26.52 26.58 46.5K
11:50 26.61 26.61 26.53 26.53 34.1K
11:51 26.54 26.58 26.54 26.58 29.5K
11:52 26.58 26.58 26.56 26.58 12.5K
11:53 26.58 26.59 26.58 26.58 18.5K
11:54 26.58 26.58 26.55 26.55 17.7K
11:55 26.53 26.55 26.53 26.54 42.9K
11:56 26.54 26.54 26.51 26.52 13.2K
11:57 26.48 26.48 26.46 26.48 12.3K
11:58 26.47 26.48 26.46 26.47 15.8K
11:59 26.48 26.49 26.46 26.46 13.3K
12:00 26.46 26.50 26.46 26.49 25.0K
12:01 26.48 26.49 26.48 26.48 11.1K
12:02 26.48 26.48 26.47 26.48 6.5K
12:03 26.49 26.52 26.49 26.52 45.6K
12:04 26.52 26.55 26.52 26.52 38.9K
12:05 26.52 26.52 26.52 26.52 27.7K
12:06 26.52 26.53 26.51 26.52 37.6K
12:07 26.52 26.54 26.52 26.52 17.5K
12:08 26.50 26.52 26.50 26.52 30.4K
12:09 26.52 26.52 26.51 26.52 21.5K
12:10 26.53 26.55 26.52 26.52 36.9K
12:11 26.51 26.58 26.51 26.58 152.3K
12:12 26.59 26.59 26.58 26.58 21.9K
12:13 26.60 26.62 26.59 26.62 16.2K
12:14 26.63 26.65 26.63 26.65 17.9K
12:15 26.67 26.69 26.67 26.67 17.1K
12:16 26.67 26.68 26.66 26.66 10.7K
12:17 26.66 26.67 26.64 26.66 14.7K
12:18 26.68 26.68 26.66 26.67 14.0K
12:19 26.66 26.66 26.64 26.66 10.8K
12:20 26.65 26.67 26.64 26.67 16.4K
12:21 26.67 26.67 26.64 26.65 11.2K
12:22 26.66 26.66 26.64 26.65 15.1K
12:23 26.66 26.67 26.66 26.67 19.4K
12:24 26.66 26.66 26.63 26.65 9.8K
12:25 26.65 26.65 26.63 26.63 12.6K
12:26 26.62 26.63 26.61 26.63 32.6K
12:27 26.62 26.64 26.62 26.64 33.8K
12:28 26.64 26.67 26.64 26.66 14.7K
12:29 26.66 26.67 26.61 26.61 23.5K
12:30 26.61 26.62 26.61 26.62 25.6K
12:31 26.60 26.62 26.60 26.62 22.1K
12:32 26.62 26.63 26.61 26.62 12.4K
12:33 26.62 26.63 26.62 26.62 16.5K
12:34 26.63 26.64 26.62 26.62 14.1K
12:35 26.62 26.63 26.61 26.63 19.1K
12:36 26.63 26.66 26.63 26.65 17.9K
12:37 26.65 26.65 26.62 26.62 17.0K
12:38 26.61 26.62 26.59 26.59 23.5K
12:39 26.60 26.60 26.58 26.60 22.0K
12:40 26.61 26.63 26.61 26.63 22.9K
12:41 26.62 26.62 26.60 26.60 22.6K
12:42 26.60 26.64 26.60 26.64 20.2K
12:43 26.64 26.64 26.60 26.60 16.0K
12:44 26.59 26.61 26.59 26.60 13.6K
12:45 26.60 26.60 26.59 26.59 15.1K
12:46 26.60 26.60 26.57 26.58 15.2K
12:47 26.57 26.59 26.57 26.58 98.5K
12:48 26.60 26.61 26.59 26.60 25.7K
12:49 26.60 26.62 26.60 26.62 26.3K
12:50 26.63 26.65 26.63 26.65 27.1K
12:51 26.65 26.69 26.65 26.69 25.8K
12:52 26.69 26.69 26.67 26.67 19.4K
12:53 26.64 26.65 26.63 26.63 22.3K
12:54 26.63 26.66 26.62 26.66 27.8K
12:55 26.66 26.69 26.66 26.69 15.7K
12:56 26.66 26.68 26.66 26.68 14.0K
12:57 26.68 26.71 26.68 26.71 19.1K
12:58 26.70 26.71 26.69 26.70 42.7K
12:59 26.71 26.71 26.66 26.66 11.4K
13:00 26.65 26.65 26.62 26.63 10.3K
13:01 26.65 26.66 26.64 26.66 13.6K
13:02 26.65 26.66 26.65 26.66 10.7K
13:03 26.65 26.85 26.65 26.83 114.1K
13:04 26.86 26.86 26.79 26.79 43.4K
13:05 26.80 26.87 26.80 26.87 27.2K
13:06 26.87 26.87 26.83 26.83 45.7K
13:07 26.82 26.82 26.77 26.78 22.3K
13:08 26.77 26.77 26.73 26.74 23.2K
13:09 26.74 26.74 26.70 26.70 25.4K
13:10 26.68 26.69 26.68 26.68 14.1K
13:11 26.68 26.68 26.65 26.66 13.6K
13:12 26.66 26.68 26.66 26.66 18.9K
13:13 26.67 26.69 26.67 26.67 11.9K
13:14 26.68 26.69 26.65 26.66 22.1K
13:15 26.66 26.68 26.64 26.68 16.0K
13:16 26.69 26.69 26.66 26.68 19.0K
13:17 26.66 26.72 26.66 26.71 36.7K
13:18 26.73 26.73 26.69 26.69 17.5K
13:19 26.70 26.70 26.53 26.53 88.7K
13:20 26.52 27.13 26.52 27.13 491.2K
13:21 27.19 27.39 27.09 27.39 472.6K
13:22 27.45 27.57 27.38 27.57 120.6K
13:23 27.53 27.67 27.39 27.67 233.1K
13:24 27.68 27.83 27.68 27.75 217.5K
13:25 27.77 27.80 27.75 27.76 123.2K
13:26 27.81 28.11 27.81 28.05 121.9K
13:27 27.99 28.10 27.99 28.10 45.1K
13:28 28.12 28.30 28.12 28.29 91.6K
13:29 28.30 28.30 28.01 28.01 246.2K
13:30 27.96 28.06 27.89 27.89 140.7K
13:31 27.92 27.98 27.89 27.94 163.1K
13:32 27.94 28.09 27.94 28.09 141.2K
13:33 28.05 28.06 28.02 28.06 126.9K
13:34 28.12 28.12 28.08 28.09 86.2K
13:35 28.10 28.16 28.10 28.16 34.2K
13:36 28.19 28.30 28.17 28.30 84.8K
13:37 28.33 28.33 28.21 28.21 185.8K
13:38 28.13 28.19 28.10 28.17 150.1K
13:39 28.17 28.17 28.06 28.06 55.1K
13:40 28.05 28.07 28.00 28.00 71.9K
13:41 27.96 27.96 27.85 27.90 78.6K
13:42 27.93 28.02 27.93 28.02 130.6K
13:43 27.98 28.02 27.97 27.97 41.2K
13:44 28.03 28.03 27.95 27.97 35.6K
13:45 27.96 28.00 27.94 27.97 44.4K
13:46 27.98 28.04 27.98 27.98 51.2K
13:47 28.00 28.12 28.00 28.12 49.9K
13:48 28.17 28.17 28.11 28.11 49.0K
13:49 28.12 28.17 28.11 28.17 83.8K
13:50 28.16 28.22 28.12 28.12 40.8K
13:51 28.14 28.14 28.07 28.07 63.3K
13:52 28.10 28.11 28.06 28.11 69.5K
13:53 28.14 28.19 28.12 28.16 44.9K
13:54 28.13 28.13 28.06 28.06 39.7K
13:55 28.07 28.13 28.04 28.13 165.3K
13:56 28.14 28.17 28.10 28.10 42.3K
13:57 28.11 28.22 28.11 28.22 41.0K
13:58 28.22 28.29 28.22 28.29 42.5K
13:59 28.31 28.35 28.31 28.33 32.7K
14:00 28.28 28.32 28.26 28.32 61.3K
14:01 28.35 28.42 28.35 28.38 73.8K
14:02 28.36 28.42 28.35 28.40 32.4K
14:03 28.39 28.39 28.31 28.34 100.7K
14:04 28.37 28.37 28.28 28.34 60.6K
14:05 28.38 28.40 28.33 28.33 103.0K
14:06 28.32 28.33 28.28 28.28 58.7K
14:07 28.30 28.32 28.29 28.32 66.9K
14:08 28.31 28.31 28.21 28.21 59.8K
14:09 28.22 28.22 28.15 28.16 84.1K
14:10 28.19 28.25 28.17 28.25 92.3K
14:11 28.26 28.26 28.22 28.22 36.2K
14:12 28.28 28.36 28.28 28.36 61.2K
14:13 28.35 28.41 28.34 28.41 46.5K
14:14 28.39 28.40 28.38 28.39 27.7K
14:15 28.33 28.33 28.30 28.30 74.9K
14:16 28.31 28.31 28.28 28.28 104.2K
14:17 28.24 28.34 28.24 28.32 47.9K
14:18 28.31 28.37 28.31 28.32 37.4K
14:19 28.39 28.42 28.35 28.42 36.0K
14:20 28.45 28.50 28.40 28.40 120.0K
14:21 28.36 28.41 28.33 28.37 110.8K
14:22 28.36 28.38 28.32 28.33 33.7K
14:23 28.32 28.38 28.32 28.34 38.3K
14:24 28.38 28.41 28.38 28.40 28.4K
14:25 28.42 28.49 28.42 28.46 58.6K
14:26 28.46 28.46 28.41 28.46 36.5K
14:27 28.43 28.43 28.40 28.41 34.6K
14:28 28.38 28.49 28.38 28.49 44.1K
14:29 28.49 28.53 28.49 28.50 43.2K
14:30 28.49 28.50 28.47 28.48 42.9K
14:31 28.48 28.50 28.45 28.48 96.6K
14:32 28.48 28.51 28.47 28.49 102.7K
14:33 28.43 28.48 28.43 28.47 33.0K
14:34 28.47 28.48 28.44 28.44 49.3K
14:35 28.43 28.43 28.36 28.36 48.2K
14:36 28.40 28.45 28.40 28.45 63.5K
14:37 28.45 28.47 28.44 28.44 38.5K
14:38 28.41 28.47 28.41 28.47 60.0K
14:39 28.50 28.50 28.46 28.48 115.1K
14:40 28.48 28.57 28.48 28.54 60.5K
14:41 28.53 28.53 28.47 28.49 59.8K
14:42 28.49 28.50 28.48 28.48 92.7K
14:43 28.50 28.54 28.43 28.43 67.5K
14:44 28.38 28.38 28.34 28.37 44.9K
14:45 28.35 28.38 28.32 28.32 35.1K
14:46 28.30 28.34 28.30 28.31 63.6K
14:47 28.26 28.26 28.23 28.26 68.5K
14:48 28.31 28.34 28.29 28.34 52.6K
14:49 28.31 28.36 28.30 28.36 56.0K
14:50 28.34 28.39 28.33 28.39 26.5K
14:51 28.35 28.36 28.32 28.34 38.6K
14:52 28.37 28.37 28.34 28.35 41.0K
14:53 28.36 28.41 28.36 28.37 39.4K
14:54 28.35 28.35 28.22 28.22 41.6K
14:55 28.23 28.28 28.23 28.28 72.4K
14:56 28.29 28.31 28.26 28.26 129.6K
14:57 28.27 28.32 28.26 28.26 85.4K
14:58 28.28 28.30 28.28 28.30 33.6K
14:59 28.30 28.31 28.24 28.26 72.7K
15:00 28.22 28.24 28.21 28.21 61.6K
15:01 28.18 28.18 28.16 28.17 45.3K
15:02 28.20 28.25 28.20 28.23 30.0K
15:03 28.25 28.35 28.25 28.33 50.6K
15:04 28.35 28.41 28.33 28.36 35.6K
15:05 28.38 28.38 28.36 28.37 43.7K
15:06 28.37 28.40 28.37 28.39 42.2K
15:07 28.40 28.40 28.36 28.36 36.1K
15:08 28.36 28.41 28.34 28.41 47.7K
15:09 28.42 28.42 28.38 28.38 32.2K
15:10 28.40 28.40 28.36 28.38 19.6K
15:11 28.41 28.46 28.41 28.44 27.2K
15:12 28.46 28.48 28.43 28.45 30.8K
15:13 28.45 28.46 28.43 28.46 40.5K
15:14 28.47 28.48 28.46 28.47 39.8K
15:15 28.46 28.54 28.46 28.53 32.7K
15:16 28.52 28.53 28.51 28.53 59.6K
15:17 28.52 28.53 28.51 28.53 17.5K
15:18 28.52 28.52 28.46 28.46 66.6K
15:19 28.48 28.48 28.42 28.42 39.9K
15:20 28.43 28.50 28.43 28.50 33.7K
15:21 28.48 28.52 28.48 28.52 27.6K
15:22 28.51 28.56 28.51 28.54 25.0K
15:23 28.54 28.54 28.50 28.50 39.4K
15:24 28.50 28.50 28.49 28.50 51.4K
15:25 28.48 28.51 28.46 28.50 69.2K
15:26 28.51 28.58 28.51 28.58 24.0K
15:27 28.61 28.61 28.54 28.54 47.6K
15:28 28.53 28.56 28.52 28.56 35.2K
15:29 28.58 28.58 28.50 28.50 45.8K
15:30 28.54 28.55 28.53 28.53 38.4K
15:31 28.54 28.56 28.54 28.56 72.6K
15:32 28.58 28.63 28.58 28.63 36.0K
15:33 28.61 28.61 28.59 28.61 60.4K
15:34 28.62 28.62 28.57 28.57 42.1K
15:35 28.56 28.59 28.53 28.59 70.1K
15:36 28.61 28.61 28.53 28.53 37.1K
15:37 28.53 28.54 28.51 28.51 37.3K
15:38 28.46 28.48 28.45 28.48 42.2K
15:39 28.48 28.49 28.47 28.49 112.2K
15:40 28.49 28.54 28.49 28.54 64.6K
15:41 28.52 28.55 28.52 28.55 38.6K
15:42 28.56 28.60 28.56 28.59 56.8K
15:43 28.60 28.60 28.59 28.59 57.4K
15:44 28.61 28.61 28.56 28.56 47.3K
15:45 28.56 28.56 28.53 28.53 185.4K
15:46 28.50 28.50 28.47 28.47 96.0K
15:47 28.46 28.46 28.45 28.45 93.6K
15:48 28.43 28.47 28.42 28.47 73.4K
15:49 28.48 28.53 28.48 28.53 77.4K
15:50 28.53 28.55 28.53 28.54 63.2K
15:51 28.56 28.61 28.56 28.60 112.9K
15:52 28.62 28.66 28.62 28.66 91.1K
15:53 28.68 28.76 28.68 28.76 121.6K
15:54 28.77 28.77 28.69 28.69 224.2K
15:55 28.69 28.70 28.65 28.67 232.1K
15:56 28.65 28.70 28.65 28.70 326.4K
15:57 28.68 28.68 28.58 28.58 233.7K
15:58 28.59 28.65 28.59 28.65 271.9K
15:59 28.66 28.71 28.66 28.67 517.0K
16:00 28.66 28.95 28.63 28.66 6,557.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし