CSX コーポレーション (CSX)

CSX
🏛️ アメリカ →
35.58
最終更新: 2025-10-02
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 30.43 30.54 30.30 30.54 217.3K
09:32 30.52 30.55 30.51 30.55 115.7K
09:33 30.57 30.57 30.40 30.40 92.0K
09:34 30.38 30.42 30.33 30.33 88.9K
09:35 30.33 30.37 30.33 30.37 43.4K
09:36 30.38 30.41 30.38 30.41 60.6K
09:37 30.44 30.51 30.44 30.50 34.9K
09:38 30.49 30.49 30.46 30.47 22.2K
09:39 30.49 30.52 30.48 30.52 43.6K
09:40 30.53 30.53 30.50 30.50 21.8K
09:41 30.50 30.56 30.50 30.56 11.2K
09:42 30.54 30.56 30.52 30.56 28.1K
09:43 30.55 30.56 30.53 30.56 11.0K
09:44 30.59 30.63 30.58 30.61 115.5K
09:45 30.62 30.66 30.62 30.65 48.5K
09:46 30.64 30.69 30.64 30.69 82.1K
09:47 30.71 30.72 30.71 30.72 28.8K
09:48 30.71 30.73 30.70 30.70 27.4K
09:49 30.71 30.73 30.70 30.72 13.6K
09:50 30.73 30.74 30.73 30.73 22.6K
09:51 30.72 30.77 30.72 30.77 27.9K
09:52 30.75 30.80 30.74 30.80 61.6K
09:53 30.79 30.83 30.79 30.83 65.1K
09:54 30.84 30.84 30.82 30.83 136.1K
09:55 30.84 30.86 30.83 30.86 44.3K
09:56 30.86 30.86 30.80 30.80 276.4K
09:57 30.79 30.80 30.79 30.79 212.0K
09:58 30.79 30.79 30.75 30.77 45.0K
09:59 30.76 30.76 30.74 30.74 53.9K
10:00 30.73 30.73 30.70 30.70 31.5K
10:01 30.71 30.71 30.67 30.67 70.1K
10:02 30.63 30.64 30.63 30.63 49.5K
10:03 30.63 30.63 30.59 30.60 71.0K
10:04 30.59 30.60 30.57 30.59 59.6K
10:05 30.59 30.65 30.59 30.65 53.7K
10:06 30.66 30.70 30.65 30.70 163.1K
10:07 30.70 30.70 30.66 30.67 118.0K
10:08 30.64 30.64 30.60 30.62 58.2K
10:09 30.63 30.63 30.59 30.60 39.7K
10:10 30.60 30.60 30.56 30.56 32.1K
10:11 30.58 30.66 30.58 30.66 234.6K
10:12 30.65 30.65 30.62 30.62 110.5K
10:13 30.63 30.68 30.63 30.68 77.6K
10:14 30.66 30.69 30.66 30.68 31.2K
10:15 30.68 30.68 30.67 30.68 131.1K
10:16 30.67 30.67 30.64 30.64 46.8K
10:17 30.61 30.66 30.61 30.66 117.6K
10:18 30.66 30.69 30.66 30.67 14.3K
10:19 30.68 30.71 30.68 30.71 17.4K
10:20 30.69 30.69 30.68 30.68 31.9K
10:21 30.68 30.69 30.67 30.67 24.8K
10:22 30.64 30.69 30.64 30.68 46.9K
10:23 30.68 30.69 30.68 30.68 38.9K
10:24 30.67 30.67 30.64 30.64 16.3K
10:25 30.65 30.65 30.61 30.61 66.4K
10:26 30.61 30.62 30.60 30.62 16.1K
10:27 30.62 30.62 30.59 30.59 16.6K
10:28 30.60 30.60 30.58 30.58 48.4K
10:29 30.58 30.58 30.55 30.55 7.9K
10:30 30.54 30.55 30.54 30.54 18.7K
10:31 30.54 30.58 30.53 30.58 28.2K
10:32 30.58 30.60 30.58 30.60 28.7K
10:33 30.60 30.63 30.60 30.63 9.9K
10:34 30.62 30.66 30.62 30.66 26.5K
10:35 30.65 30.65 30.62 30.62 10.7K
10:36 30.62 30.65 30.62 30.64 11.6K
10:37 30.65 30.66 30.64 30.66 34.9K
10:38 30.66 30.66 30.65 30.65 10.2K
10:39 30.63 30.63 30.60 30.60 13.2K
10:40 30.60 30.62 30.60 30.62 90.0K
10:41 30.63 30.63 30.62 30.62 10.9K
10:42 30.62 30.64 30.62 30.64 17.7K
10:43 30.62 30.63 30.62 30.63 20.1K
10:44 30.64 30.65 30.63 30.63 19.2K
10:45 30.64 30.64 30.62 30.62 63.0K
10:46 30.62 30.62 30.61 30.62 9.7K
10:47 30.62 30.64 30.62 30.64 11.8K
10:48 30.65 30.65 30.63 30.63 66.5K
10:49 30.63 30.63 30.62 30.63 10.1K
10:50 30.64 30.64 30.62 30.64 51.0K
10:51 30.64 30.65 30.64 30.65 7.0K
10:52 30.65 30.65 30.65 30.65 9.0K
10:53 30.66 30.66 30.64 30.64 16.7K
10:54 30.64 30.64 30.62 30.62 51.4K
10:55 30.62 30.64 30.62 30.62 36.3K
10:56 30.63 30.66 30.63 30.66 15.6K
10:57 30.65 30.70 30.64 30.70 216.6K
10:58 30.68 30.69 30.68 30.69 25.1K
10:59 30.69 30.70 30.69 30.70 45.2K
11:00 30.74 30.74 30.71 30.71 175.1K
11:01 30.71 30.71 30.70 30.71 45.1K
11:02 30.71 30.71 30.70 30.71 25.6K
11:03 30.71 30.72 30.68 30.68 33.7K
11:04 30.69 30.69 30.66 30.66 32.0K
11:05 30.65 30.65 30.62 30.62 19.3K
11:06 30.65 30.65 30.62 30.64 73.5K
11:07 30.64 30.64 30.61 30.62 22.5K
11:08 30.62 30.62 30.62 30.62 24.2K
11:09 30.61 30.62 30.61 30.62 52.6K
11:10 30.62 30.63 30.61 30.63 11.0K
11:11 30.64 30.67 30.63 30.67 15.4K
11:12 30.67 30.68 30.67 30.68 18.9K
11:13 30.69 30.70 30.69 30.70 9.1K
11:14 30.71 30.72 30.71 30.72 28.6K
11:15 30.72 30.73 30.72 30.73 12.2K
11:16 30.73 30.73 30.72 30.72 54.8K
11:17 30.72 30.74 30.72 30.74 17.7K
11:18 30.73 30.74 30.73 30.73 55.2K
11:19 30.73 30.73 30.72 30.72 19.8K
11:20 30.72 30.72 30.71 30.71 29.2K
11:21 30.71 30.76 30.71 30.76 23.6K
11:22 30.77 30.78 30.76 30.78 38.1K
11:23 30.78 30.79 30.78 30.79 13.4K
11:24 30.79 30.80 30.79 30.80 13.5K
11:25 30.80 30.81 30.80 30.81 33.0K
11:26 30.82 30.83 30.82 30.83 139.1K
11:27 30.83 30.83 30.82 30.82 48.9K
11:28 30.82 30.85 30.82 30.85 60.4K
11:29 30.84 30.84 30.83 30.84 47.8K
11:30 30.84 30.84 30.84 30.84 12.1K
11:31 30.84 30.84 30.83 30.83 96.0K
11:32 30.84 30.84 30.82 30.82 34.0K
11:33 30.82 30.84 30.81 30.84 20.0K
11:34 30.84 30.84 30.84 30.84 30.1K
11:35 30.82 30.84 30.82 30.84 21.0K
11:36 30.84 30.84 30.81 30.82 29.6K
11:37 30.82 30.87 30.82 30.87 62.4K
11:38 30.87 30.89 30.85 30.88 54.6K
11:39 30.88 30.89 30.88 30.88 36.0K
11:40 30.89 30.89 30.87 30.88 14.7K
11:41 30.88 30.90 30.88 30.90 20.9K
11:42 30.90 30.91 30.90 30.91 27.3K
11:43 30.91 30.91 30.89 30.89 29.8K
11:44 30.89 30.90 30.89 30.90 13.2K
11:45 30.91 30.91 30.90 30.90 21.4K
11:46 30.90 30.90 30.90 30.90 4.0K
11:47 30.90 30.93 30.90 30.93 47.1K
11:48 30.92 30.92 30.91 30.92 51.4K
11:49 30.92 30.92 30.90 30.90 18.7K
11:50 30.91 30.91 30.90 30.90 44.4K
11:51 30.90 30.90 30.89 30.89 54.9K
11:52 30.89 30.90 30.89 30.89 17.4K
11:53 30.90 30.90 30.89 30.90 5.1K
11:54 30.90 30.90 30.90 30.90 3.5K
11:55 30.91 30.91 30.89 30.89 42.3K
11:56 30.89 30.89 30.87 30.87 10.7K
11:57 30.87 30.89 30.87 30.89 13.6K
11:58 30.89 30.89 30.88 30.88 17.9K
11:59 30.88 30.88 30.88 30.88 6.7K
12:00 30.88 30.89 30.88 30.89 10.1K
12:01 30.89 30.89 30.88 30.88 33.3K
12:02 30.88 30.88 30.88 30.88 1.6K
12:03 30.88 30.89 30.87 30.88 17.0K
12:04 30.88 30.92 30.88 30.92 23.5K
12:05 30.92 30.92 30.92 30.92 17.6K
12:06 30.92 30.92 30.91 30.91 8.0K
12:07 30.92 30.92 30.92 30.92 18.8K
12:08 30.92 30.92 30.91 30.92 11.1K
12:09 30.92 30.92 30.91 30.91 2.0K
12:10 30.91 30.92 30.91 30.92 4.3K
12:11 30.92 30.92 30.92 30.92 13.5K
12:12 30.92 30.92 30.91 30.92 17.8K
12:13 30.92 30.92 30.90 30.90 75.2K
12:14 30.90 30.90 30.89 30.89 13.3K
12:15 30.89 30.90 30.89 30.89 5.4K
12:16 30.90 30.90 30.90 30.90 3.0K
12:17 30.90 30.91 30.89 30.89 22.2K
12:18 30.89 30.89 30.89 30.89 2.9K
12:19 30.89 30.90 30.89 30.90 21.7K
12:20 30.90 30.90 30.90 30.90 4.4K
12:21 30.90 30.90 30.90 30.90 10.8K
12:22 30.89 30.90 30.89 30.90 5.3K
12:23 30.90 30.90 30.89 30.90 5.1K
12:24 30.89 30.89 30.89 30.89 12.7K
12:25 30.90 30.90 30.90 30.90 8.8K
12:26 30.90 30.90 30.90 30.90 2.9K
12:27 30.90 30.91 30.90 30.91 21.1K
12:28 30.91 30.91 30.91 30.91 8.3K
12:29 30.91 30.91 30.88 30.89 27.4K
12:30 30.89 30.89 30.88 30.88 20.7K
12:31 30.89 30.89 30.89 30.89 2.7K
12:32 30.89 30.89 30.89 30.89 3.2K
12:33 30.89 30.89 30.89 30.89 22.0K
12:34 30.89 30.90 30.89 30.89 8.9K
12:35 30.90 30.90 30.89 30.89 10.6K
12:36 30.89 30.90 30.89 30.90 4.4K
12:37 30.90 30.90 30.87 30.88 16.0K
12:38 30.88 30.88 30.87 30.87 7.6K
12:39 30.87 30.87 30.86 30.86 11.8K
12:40 30.86 30.86 30.84 30.84 33.0K
12:41 30.84 30.84 30.83 30.83 8.3K
12:42 30.83 30.83 30.81 30.83 16.0K
12:43 30.83 30.83 30.83 30.83 3.7K
12:44 30.83 30.83 30.82 30.82 10.3K
12:45 30.81 30.83 30.81 30.83 11.3K
12:46 30.83 30.84 30.83 30.84 7.9K
12:47 30.84 30.84 30.84 30.84 5.8K
12:48 30.83 30.83 30.83 30.83 15.4K
12:49 30.83 30.83 30.82 30.83 1.9K
12:50 30.83 30.83 30.82 30.82 9.4K
12:51 30.82 30.83 30.82 30.83 7.5K
12:52 30.82 30.82 30.80 30.80 22.5K
12:53 30.80 30.80 30.80 30.80 6.5K
12:54 30.80 30.80 30.80 30.80 8.5K
12:55 30.80 30.80 30.80 30.80 4.3K
12:56 30.80 30.80 30.78 30.78 10.9K
12:57 30.78 30.78 30.78 30.78 2.3K
12:58 30.78 30.79 30.78 30.79 7.7K
12:59 30.78 30.80 30.78 30.80 67.5K
13:00 30.79 30.85 30.79 30.85 25.9K
13:01 30.84 30.84 30.82 30.82 24.4K
13:02 30.82 30.82 30.81 30.81 7.4K
13:03 30.81 30.82 30.80 30.82 4.9K
13:04 30.82 30.82 30.80 30.80 5.8K
13:05 30.80 30.82 30.80 30.82 3.7K
13:06 30.82 30.84 30.82 30.84 19.5K
13:07 30.84 30.84 30.84 30.84 9.8K
13:08 30.84 30.84 30.84 30.84 2.3K
13:09 30.84 30.84 30.84 30.84 2.9K
13:10 30.84 30.84 30.84 30.84 166.3K
13:11 30.84 30.84 30.84 30.84 34.8K
13:12 30.84 30.84 30.84 30.84 18.7K
13:13 30.84 30.86 30.84 30.84 32.6K
13:14 30.84 30.84 30.84 30.84 16.8K
13:15 30.83 30.85 30.83 30.85 22.2K
13:16 30.85 30.86 30.85 30.86 34.1K
13:17 30.83 30.84 30.83 30.83 27.1K
13:18 30.83 30.83 30.82 30.82 20.1K
13:19 30.83 30.84 30.83 30.84 16.3K
13:20 30.83 30.83 30.83 30.83 14.1K
13:21 30.84 30.84 30.84 30.84 20.3K
13:22 30.84 30.84 30.83 30.83 60.4K
13:23 30.83 30.83 30.82 30.82 49.0K
13:24 30.82 30.84 30.82 30.84 39.9K
13:25 30.84 30.84 30.82 30.82 24.7K
13:26 30.83 30.83 30.82 30.82 24.8K
13:27 30.82 30.82 30.81 30.82 809.9K
13:28 30.83 30.84 30.82 30.84 53.3K
13:29 30.85 30.86 30.85 30.86 31.3K
13:30 30.86 30.87 30.86 30.87 13.3K
13:31 30.88 30.88 30.88 30.88 22.1K
13:32 30.88 30.88 30.88 30.88 35.0K
13:33 30.88 30.88 30.86 30.86 39.5K
13:34 30.86 30.86 30.84 30.85 13.0K
13:35 30.85 30.85 30.84 30.85 6.5K
13:36 30.85 30.86 30.85 30.85 19.5K
13:37 30.86 30.86 30.85 30.85 7.9K
13:38 30.86 30.86 30.86 30.86 7.6K
13:39 30.86 30.89 30.86 30.89 38.5K
13:40 30.89 30.90 30.89 30.90 27.4K
13:41 30.90 30.90 30.90 30.90 79.3K
13:42 30.90 30.90 30.89 30.89 77.4K
13:43 30.89 30.92 30.89 30.92 95.2K
13:44 30.92 30.92 30.92 30.92 4.6K
13:45 30.92 30.93 30.91 30.91 66.5K
13:46 30.91 30.91 30.89 30.89 15.1K
13:47 30.89 30.90 30.89 30.90 22.8K
13:48 30.90 30.91 30.89 30.89 94.7K
13:49 30.90 30.90 30.90 30.90 13.7K
13:50 30.90 30.90 30.90 30.90 4.9K
13:51 30.90 30.93 30.90 30.93 58.7K
13:52 30.93 30.95 30.93 30.94 96.2K
13:53 30.94 30.96 30.94 30.94 103.6K
13:54 30.95 30.95 30.93 30.93 88.2K
13:55 30.93 30.94 30.93 30.93 28.2K
13:56 30.93 30.93 30.90 30.90 25.0K
13:57 30.89 30.90 30.89 30.90 18.6K
13:58 30.90 30.91 30.89 30.91 17.4K
13:59 30.91 30.91 30.89 30.89 42.0K
14:00 30.89 30.89 30.88 30.89 25.5K
14:01 30.89 30.91 30.89 30.91 26.5K
14:02 30.91 30.91 30.90 30.90 12.2K
14:03 30.90 30.92 30.90 30.92 38.3K
14:04 30.92 30.92 30.92 30.92 5.6K
14:05 30.93 30.95 30.93 30.95 24.8K
14:06 30.95 30.95 30.94 30.95 36.2K
14:07 30.95 30.96 30.95 30.96 5.4K
14:08 30.96 30.96 30.95 30.95 20.5K
14:09 30.95 30.95 30.93 30.94 33.3K
14:10 30.94 30.94 30.91 30.92 16.6K
14:11 30.92 30.92 30.90 30.90 19.7K
14:12 30.90 30.90 30.88 30.88 21.6K
14:13 30.89 30.89 30.88 30.89 12.9K
14:14 30.89 30.90 30.88 30.89 25.8K
14:15 30.90 30.90 30.89 30.90 6.4K
14:16 30.90 30.90 30.89 30.90 38.5K
14:17 30.89 30.90 30.89 30.90 18.8K
14:18 30.90 30.90 30.90 30.90 21.4K
14:19 30.90 30.90 30.89 30.90 11.6K
14:20 30.91 30.92 30.91 30.92 22.9K
14:21 30.92 30.92 30.91 30.91 37.6K
14:22 30.91 30.91 30.90 30.90 6.5K
14:23 30.91 30.91 30.91 30.91 6.9K
14:24 30.91 30.92 30.90 30.92 14.5K
14:25 30.92 30.92 30.90 30.92 37.4K
14:26 30.92 30.93 30.92 30.93 10.0K
14:27 30.93 30.93 30.92 30.92 29.5K
14:28 30.92 30.92 30.92 30.92 5.6K
14:29 30.92 30.92 30.91 30.92 128.6K
14:30 30.92 30.94 30.92 30.93 86.4K
14:31 30.94 30.97 30.94 30.97 34.6K
14:32 30.98 30.98 30.96 30.96 28.2K
14:33 30.96 30.97 30.96 30.97 9.3K
14:34 30.97 30.97 30.96 30.96 7.3K
14:35 30.97 31.02 30.97 31.02 74.3K
14:36 31.02 31.02 31.00 31.01 56.5K
14:37 31.00 31.02 31.00 31.02 24.0K
14:38 31.02 31.03 31.01 31.01 36.8K
14:39 31.00 31.01 31.00 31.01 47.2K
14:40 31.01 31.01 31.00 31.01 26.1K
14:41 31.00 31.01 31.00 31.01 24.7K
14:42 31.01 31.02 31.01 31.02 58.2K
14:43 31.02 31.02 31.01 31.02 14.7K
14:44 31.03 31.04 31.03 31.03 37.6K
14:45 31.03 31.04 31.03 31.04 11.3K
14:46 31.04 31.04 31.04 31.04 84.4K
14:47 31.04 31.05 31.04 31.04 106.2K
14:48 31.04 31.04 31.02 31.03 35.7K
14:49 31.04 31.04 31.04 31.04 10.1K
14:50 31.04 31.06 31.04 31.06 47.0K
14:51 31.06 31.06 31.04 31.04 38.8K
14:52 31.04 31.05 31.04 31.04 13.9K
14:53 31.04 31.04 31.03 31.03 27.5K
14:54 31.03 31.06 31.03 31.06 26.4K
14:55 31.06 31.06 31.04 31.04 37.7K
14:56 31.04 31.04 31.03 31.03 8.4K
14:57 31.04 31.05 31.04 31.05 54.9K
14:58 31.04 31.05 31.04 31.05 21.2K
14:59 31.05 31.05 31.05 31.05 7.2K
15:00 31.05 31.05 31.04 31.05 33.2K
15:01 31.05 31.05 31.04 31.05 15.6K
15:02 31.05 31.05 31.05 31.05 22.3K
15:03 31.06 31.06 31.05 31.06 19.5K
15:04 31.06 31.06 31.05 31.06 21.6K
15:05 31.06 31.07 31.06 31.06 54.0K
15:06 31.05 31.05 31.04 31.05 15.7K
15:07 31.05 31.06 31.05 31.06 16.9K
15:08 31.06 31.06 31.06 31.06 61.7K
15:09 31.06 31.06 31.05 31.06 61.3K
15:10 31.06 31.06 31.06 31.06 61.9K
15:11 31.06 31.07 31.06 31.07 19.2K
15:12 31.07 31.08 31.06 31.08 52.8K
15:13 31.08 31.08 31.07 31.07 39.6K
15:14 31.07 31.08 31.07 31.08 21.9K
15:15 31.08 31.09 31.08 31.08 46.2K
15:16 31.08 31.08 31.08 31.08 5.8K
15:17 31.08 31.09 31.08 31.09 23.9K
15:18 31.09 31.09 31.09 31.09 13.2K
15:19 31.09 31.09 31.07 31.07 99.0K
15:20 31.07 31.07 31.07 31.07 24.5K
15:21 31.07 31.07 31.07 31.07 46.4K
15:22 31.07 31.07 31.05 31.05 66.8K
15:23 31.05 31.05 31.03 31.05 32.3K
15:24 31.05 31.05 31.04 31.04 38.1K
15:25 31.04 31.05 31.04 31.04 34.9K
15:26 31.03 31.04 31.03 31.04 103.5K
15:27 31.04 31.05 31.04 31.04 61.5K
15:28 31.04 31.04 31.03 31.04 36.2K
15:29 31.04 31.06 31.04 31.06 39.0K
15:30 31.07 31.07 31.05 31.05 74.9K
15:31 31.04 31.05 31.04 31.05 57.4K
15:32 31.05 31.06 31.05 31.06 40.7K
15:33 31.06 31.06 31.05 31.05 39.5K
15:34 31.05 31.05 31.03 31.04 24.4K
15:35 31.04 31.04 31.04 31.04 33.1K
15:36 31.04 31.05 31.04 31.05 20.3K
15:37 31.05 31.05 31.04 31.04 63.9K
15:38 31.05 31.06 31.04 31.04 67.6K
15:39 31.04 31.04 31.04 31.04 73.2K
15:40 31.03 31.04 31.03 31.04 80.1K
15:41 31.04 31.04 31.03 31.04 51.5K
15:42 31.03 31.05 31.03 31.05 64.7K
15:43 31.05 31.05 31.05 31.05 68.6K
15:44 31.05 31.05 31.03 31.03 175.7K
15:45 31.04 31.04 31.03 31.03 27.8K
15:46 31.04 31.04 31.04 31.04 31.6K
15:47 31.04 31.04 31.01 31.02 139.1K
15:48 31.02 31.03 31.02 31.03 53.2K
15:49 31.03 31.03 31.02 31.02 49.5K
15:50 31.02 31.02 31.01 31.02 46.0K
15:51 31.03 31.07 31.03 31.07 177.3K
15:52 31.07 31.08 31.07 31.08 66.0K
15:53 31.08 31.08 31.08 31.08 46.0K
15:54 31.08 31.09 31.07 31.09 163.2K
15:55 31.09 31.12 31.09 31.12 208.0K
15:56 31.09 31.10 31.08 31.10 136.2K
15:57 31.09 31.09 31.07 31.07 162.4K
15:58 31.08 31.08 31.06 31.06 283.2K
15:59 31.07 31.07 31.07 31.07 229.5K
16:00 31.06 31.16 30.96 31.03 5,586.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし