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 30.96 31.16 30.91 31.10 203.9K
09:32 31.15 31.16 31.06 31.06 35.6K
09:33 31.06 31.07 31.04 31.04 30.7K
09:34 31.02 31.04 31.01 31.01 11.3K
09:35 30.99 30.99 30.96 30.97 17.6K
09:36 30.95 31.01 30.94 31.01 21.9K
09:37 31.01 31.02 31.01 31.01 11.7K
09:38 31.02 31.03 31.01 31.03 28.1K
09:39 31.01 31.02 31.00 31.00 6.3K
09:40 31.01 31.01 30.97 31.00 33.7K
09:41 30.99 31.00 30.98 30.99 16.7K
09:42 30.99 30.99 30.98 30.98 11.1K
09:43 30.99 31.02 30.99 31.01 25.2K
09:44 31.00 31.03 30.99 31.03 18.7K
09:45 31.03 31.03 31.00 31.00 16.0K
09:46 31.00 31.00 30.99 31.00 10.1K
09:47 31.01 31.01 31.00 31.00 13.0K
09:48 30.98 30.98 30.96 30.98 36.3K
09:49 30.98 30.99 30.95 30.95 11.2K
09:50 30.95 30.96 30.94 30.94 24.3K
09:51 30.94 30.96 30.94 30.96 12.5K
09:52 30.96 30.96 30.93 30.94 22.6K
09:53 30.96 31.00 30.96 31.00 41.6K
09:54 30.99 30.99 30.94 30.96 41.7K
09:55 30.96 30.96 30.93 30.94 35.8K
09:56 30.94 30.95 30.93 30.95 28.6K
09:57 30.95 30.96 30.95 30.95 30.2K
09:58 30.95 30.95 30.94 30.94 19.7K
09:59 30.94 30.95 30.94 30.94 7.3K
10:00 30.91 30.92 30.90 30.90 31.3K
10:01 30.91 30.91 30.90 30.91 21.6K
10:02 30.90 30.92 30.90 30.92 34.1K
10:03 30.91 30.92 30.91 30.91 18.8K
10:04 30.91 30.94 30.91 30.94 10.7K
10:05 30.94 30.94 30.92 30.94 31.5K
10:06 30.92 30.93 30.91 30.92 23.7K
10:07 30.92 30.92 30.90 30.90 28.1K
10:08 30.90 30.90 30.89 30.89 15.2K
10:09 30.91 30.91 30.90 30.90 9.1K
10:10 30.90 30.90 30.87 30.90 35.5K
10:11 30.90 30.90 30.89 30.90 18.0K
10:12 30.89 30.92 30.89 30.92 22.2K
10:13 30.92 30.94 30.92 30.94 15.5K
10:14 30.93 30.93 30.92 30.92 25.8K
10:15 30.92 30.93 30.91 30.93 28.3K
10:16 30.94 30.94 30.92 30.92 12.8K
10:17 30.93 30.93 30.91 30.92 24.0K
10:18 30.91 30.92 30.91 30.92 14.7K
10:19 30.91 30.95 30.91 30.94 42.5K
10:20 30.95 30.96 30.95 30.96 5.5K
10:21 30.97 30.98 30.96 30.98 35.6K
10:22 30.98 30.98 30.97 30.97 18.5K
10:23 30.97 30.99 30.97 30.99 9.1K
10:24 30.98 30.99 30.97 30.97 27.0K
10:25 30.97 30.99 30.97 30.99 5.9K
10:26 30.99 31.00 30.99 31.00 67.6K
10:27 30.98 30.98 30.96 30.96 37.9K
10:28 30.98 31.00 30.98 30.99 39.8K
10:29 30.99 31.02 30.99 31.01 46.8K
10:30 31.01 31.01 31.00 31.00 16.7K
10:31 31.02 31.03 31.02 31.02 52.4K
10:32 31.02 31.04 31.02 31.04 12.3K
10:33 31.04 31.04 31.03 31.03 10.7K
10:34 31.03 31.03 31.01 31.03 33.9K
10:35 31.02 31.03 31.02 31.02 12.5K
10:36 31.02 31.03 31.02 31.02 29.1K
10:37 31.03 31.04 31.03 31.04 29.0K
10:38 31.04 31.06 31.04 31.06 18.3K
10:39 31.06 31.07 31.06 31.07 40.7K
10:40 31.08 31.10 31.08 31.10 19.7K
10:41 31.11 31.11 31.08 31.09 25.5K
10:42 31.09 31.09 31.08 31.08 20.8K
10:43 31.08 31.08 31.07 31.07 33.0K
10:44 31.09 31.10 31.08 31.10 65.0K
10:45 31.10 31.11 31.10 31.11 19.2K
10:46 31.11 31.11 31.07 31.07 40.4K
10:47 31.07 31.08 31.06 31.07 26.7K
10:48 31.06 31.06 31.04 31.04 46.9K
10:49 31.04 31.04 31.03 31.04 28.4K
10:50 31.03 31.04 31.02 31.03 33.1K
10:51 31.03 31.05 31.02 31.05 32.3K
10:52 31.06 31.06 31.05 31.05 16.6K
10:53 31.05 31.08 31.05 31.06 34.2K
10:54 31.07 31.08 31.07 31.08 15.1K
10:55 31.08 31.08 31.08 31.08 19.6K
10:56 31.08 31.08 31.06 31.06 28.8K
10:57 31.06 31.08 31.06 31.07 44.1K
10:58 31.07 31.10 31.07 31.09 43.8K
10:59 31.10 31.10 31.09 31.09 16.0K
11:00 31.10 31.11 31.10 31.10 33.4K
11:01 31.10 31.12 31.10 31.12 14.3K
11:02 31.11 31.11 31.10 31.10 18.8K
11:03 31.10 31.12 31.10 31.11 23.5K
11:04 31.12 31.14 31.12 31.14 13.9K
11:05 31.14 31.16 31.14 31.16 21.4K
11:06 31.16 31.16 31.16 31.16 30.6K
11:07 31.16 31.17 31.16 31.17 7.4K
11:08 31.17 31.19 31.17 31.19 23.5K
11:09 31.19 31.20 31.19 31.20 10.0K
11:10 31.19 31.19 31.15 31.15 72.3K
11:11 31.16 31.16 31.15 31.16 9.9K
11:12 31.17 31.18 31.17 31.18 53.3K
11:13 31.19 31.19 31.18 31.19 20.3K
11:14 31.19 31.20 31.19 31.20 28.7K
11:15 31.20 31.21 31.20 31.21 46.5K
11:16 31.20 31.22 31.20 31.22 17.7K
11:17 31.23 31.24 31.21 31.21 34.6K
11:18 31.21 31.21 31.19 31.20 32.1K
11:19 31.19 31.20 31.19 31.20 20.2K
11:20 31.20 31.20 31.19 31.20 5.4K
11:21 31.20 31.20 31.19 31.20 30.2K
11:22 31.20 31.22 31.19 31.22 20.4K
11:23 31.22 31.22 31.21 31.21 27.6K
11:24 31.22 31.22 31.20 31.20 13.0K
11:25 31.20 31.20 31.19 31.19 15.9K
11:26 31.18 31.20 31.18 31.19 13.1K
11:27 31.18 31.18 31.17 31.18 43.9K
11:28 31.18 31.19 31.18 31.18 15.6K
11:29 31.18 31.19 31.18 31.19 14.2K
11:30 31.19 31.19 31.17 31.17 17.6K
11:31 31.18 31.19 31.18 31.19 14.8K
11:32 31.20 31.21 31.20 31.21 23.1K
11:33 31.21 31.22 31.21 31.22 13.4K
11:34 31.22 31.22 31.21 31.21 14.9K
11:35 31.22 31.22 31.22 31.22 19.8K
11:36 31.22 31.22 31.21 31.22 15.7K
11:37 31.22 31.22 31.21 31.21 15.4K
11:38 31.20 31.20 31.19 31.20 20.7K
11:39 31.21 31.21 31.20 31.21 18.4K
11:40 31.20 31.21 31.20 31.20 18.7K
11:41 31.21 31.22 31.21 31.22 24.6K
11:42 31.22 31.22 31.21 31.21 15.4K
11:43 31.22 31.22 31.22 31.22 11.0K
11:44 31.22 31.24 31.22 31.23 30.4K
11:45 31.23 31.23 31.22 31.22 13.5K
11:46 31.23 31.24 31.23 31.24 15.0K
11:47 31.24 31.24 31.23 31.24 14.8K
11:48 31.24 31.24 31.23 31.23 20.7K
11:49 31.23 31.23 31.23 31.23 10.2K
11:50 31.23 31.23 31.23 31.23 4.7K
11:51 31.23 31.23 31.21 31.21 28.4K
11:52 31.21 31.22 31.21 31.22 8.8K
11:53 31.22 31.24 31.22 31.24 20.7K
11:54 31.24 31.24 31.23 31.24 16.9K
11:55 31.24 31.25 31.24 31.25 23.8K
11:56 31.25 31.25 31.25 31.25 8.6K
11:57 31.25 31.25 31.24 31.25 40.7K
11:58 31.25 31.25 31.25 31.25 3.6K
11:59 31.25 31.26 31.25 31.26 21.0K
12:00 31.26 31.26 31.26 31.26 25.8K
12:01 31.26 31.26 31.23 31.23 37.0K
12:02 31.23 31.23 31.20 31.20 22.2K
12:03 31.21 31.21 31.19 31.20 31.5K
12:04 31.20 31.20 31.20 31.20 5.8K
12:05 31.20 31.20 31.19 31.19 7.8K
12:06 31.20 31.20 31.20 31.20 19.2K
12:07 31.21 31.22 31.21 31.22 14.6K
12:08 31.22 31.22 31.22 31.22 15.0K
12:09 31.22 31.22 31.21 31.21 15.6K
12:10 31.21 31.22 31.21 31.22 7.5K
12:11 31.23 31.23 31.23 31.23 15.1K
12:12 31.23 31.23 31.21 31.22 20.1K
12:13 31.22 31.22 31.22 31.22 6.7K
12:14 31.22 31.22 31.21 31.21 26.3K
12:15 31.21 31.21 31.20 31.21 20.8K
12:16 31.21 31.21 31.20 31.21 17.6K
12:17 31.21 31.21 31.20 31.21 15.2K
12:18 31.21 31.21 31.20 31.21 10.7K
12:19 31.21 31.22 31.21 31.21 34.8K
12:20 31.21 31.22 31.20 31.20 44.7K
12:21 31.21 31.21 31.21 31.21 7.1K
12:22 31.20 31.21 31.20 31.21 7.6K
12:23 31.21 31.22 31.21 31.22 10.6K
12:24 31.22 31.22 31.22 31.22 5.9K
12:25 31.22 31.23 31.22 31.23 10.0K
12:26 31.23 31.23 31.22 31.22 24.8K
12:27 31.22 31.23 31.22 31.23 11.9K
12:28 31.21 31.21 31.21 31.21 23.0K
12:29 31.21 31.22 31.21 31.22 5.4K
12:30 31.22 31.23 31.22 31.23 7.8K
12:31 31.23 31.23 31.23 31.23 6.2K
12:32 31.23 31.24 31.23 31.24 10.2K
12:33 31.24 31.24 31.24 31.24 15.7K
12:34 31.24 31.24 31.22 31.23 20.6K
12:35 31.23 31.23 31.23 31.23 12.2K
12:36 31.24 31.25 31.23 31.25 24.8K
12:37 31.25 31.26 31.25 31.26 89.2K
12:38 31.26 31.27 31.25 31.26 29.5K
12:39 31.25 31.27 31.25 31.27 35.7K
12:40 31.27 31.27 31.26 31.26 18.4K
12:41 31.26 31.26 31.24 31.25 22.6K
12:42 31.25 31.25 31.25 31.25 9.9K
12:43 31.25 31.26 31.24 31.24 31.7K
12:44 31.25 31.25 31.24 31.24 10.4K
12:45 31.24 31.24 31.24 31.24 4.9K
12:46 31.24 31.25 31.24 31.25 11.1K
12:47 31.24 31.24 31.23 31.23 19.8K
12:48 31.23 31.23 31.23 31.23 2.4K
12:49 31.23 31.24 31.22 31.24 9.0K
12:50 31.24 31.25 31.24 31.25 18.9K
12:51 31.25 31.25 31.25 31.25 6.8K
12:52 31.25 31.26 31.25 31.26 10.8K
12:53 31.26 31.26 31.26 31.26 5.6K
12:54 31.26 31.26 31.26 31.26 44.4K
12:55 31.26 31.26 31.26 31.26 8.1K
12:56 31.26 31.26 31.25 31.25 17.4K
12:57 31.25 31.25 31.25 31.25 10.7K
12:58 31.25 31.25 31.25 31.25 5.3K
12:59 31.25 31.25 31.24 31.24 30.8K
13:00 31.24 31.26 31.24 31.26 23.8K
13:01 31.26 31.26 31.26 31.26 10.5K
13:02 31.26 31.26 31.25 31.26 11.1K
13:03 31.26 31.26 31.25 31.26 58.5K
13:04 31.26 31.28 31.26 31.28 16.3K
13:05 31.28 31.28 31.27 31.27 69.0K
13:06 31.27 31.27 31.26 31.26 35.0K
13:07 31.26 31.26 31.26 31.26 8.7K
13:08 31.26 31.26 31.25 31.25 12.9K
13:09 31.25 31.25 31.25 31.25 10.0K
13:10 31.25 31.25 31.24 31.25 6.3K
13:11 31.25 31.25 31.24 31.25 4.2K
13:12 31.25 31.27 31.25 31.27 29.8K
13:13 31.27 31.27 31.26 31.26 19.3K
13:14 31.26 31.28 31.26 31.28 38.6K
13:15 31.28 31.30 31.28 31.30 15.2K
13:16 31.30 31.30 31.30 31.30 10.4K
13:17 31.30 31.30 31.30 31.30 7.1K
13:18 31.30 31.31 31.30 31.31 18.1K
13:19 31.31 31.31 31.31 31.31 67.0K
13:20 31.31 31.32 31.31 31.32 31.1K
13:21 31.32 31.34 31.32 31.34 40.2K
13:22 31.34 31.35 31.34 31.34 361.0K
13:23 31.34 31.36 31.34 31.36 62.4K
13:24 31.35 31.36 31.35 31.36 89.4K
13:25 31.35 31.42 31.35 31.40 180.1K
13:26 31.40 31.41 31.39 31.41 93.0K
13:27 31.39 31.39 31.37 31.37 175.5K
13:28 31.36 31.36 31.34 31.35 81.1K
13:29 31.35 31.35 31.35 31.35 13.4K
13:30 31.34 31.36 31.32 31.32 42.3K
13:31 31.32 31.32 31.30 31.30 78.6K
13:32 31.30 31.30 31.29 31.30 9.3K
13:33 31.30 31.30 31.29 31.30 20.5K
13:34 31.30 31.31 31.30 31.30 33.3K
13:35 31.30 31.30 31.28 31.28 17.3K
13:36 31.28 31.28 31.27 31.27 12.1K
13:37 31.27 31.28 31.26 31.28 24.3K
13:38 31.27 31.27 31.27 31.27 16.2K
13:39 31.26 31.27 31.26 31.27 20.5K
13:40 31.27 31.28 31.27 31.28 18.5K
13:41 31.29 31.29 31.27 31.27 43.2K
13:42 31.27 31.27 31.26 31.26 1.9K
13:43 31.27 31.28 31.27 31.28 14.4K
13:44 31.28 31.30 31.28 31.30 23.9K
13:45 31.30 31.30 31.28 31.28 31.5K
13:46 31.28 31.28 31.28 31.28 4.6K
13:47 31.29 31.29 31.29 31.29 24.7K
13:48 31.29 31.29 31.29 31.29 23.5K
13:49 31.28 31.28 31.27 31.27 19.6K
13:50 31.27 31.27 31.26 31.27 13.5K
13:51 31.27 31.28 31.27 31.28 10.6K
13:52 31.27 31.28 31.26 31.28 48.8K
13:53 31.29 31.29 31.28 31.28 14.7K
13:54 31.28 31.28 31.27 31.27 33.5K
13:55 31.26 31.27 31.26 31.26 14.2K
13:56 31.26 31.26 31.25 31.25 10.0K
13:57 31.25 31.25 31.20 31.20 103.2K
13:58 31.22 31.23 31.22 31.23 46.4K
13:59 31.23 31.24 31.23 31.23 22.1K
14:00 31.23 31.24 31.23 31.24 9.8K
14:01 31.24 31.24 31.24 31.24 14.8K
14:02 31.23 31.23 31.22 31.23 61.5K
14:03 31.23 31.23 31.22 31.22 15.1K
14:04 31.22 31.22 31.20 31.21 50.7K
14:05 31.20 31.20 31.19 31.19 100.2K
14:06 31.19 31.19 31.19 31.19 14.9K
14:07 31.19 31.20 31.19 31.20 23.0K
14:08 31.20 31.20 31.19 31.19 26.9K
14:09 31.19 31.19 31.18 31.18 10.4K
14:10 31.21 31.21 31.20 31.21 57.3K
14:11 31.21 31.21 31.21 31.21 59.0K
14:12 31.21 31.22 31.21 31.21 18.8K
14:13 31.21 31.21 31.21 31.21 9.7K
14:14 31.22 31.23 31.22 31.23 20.7K
14:15 31.22 31.22 31.22 31.22 30.4K
14:16 31.21 31.21 31.21 31.21 14.4K
14:17 31.21 31.22 31.21 31.21 12.7K
14:18 31.21 31.22 31.20 31.22 17.3K
14:19 31.21 31.22 31.21 31.22 16.8K
14:20 31.22 31.22 31.21 31.21 15.8K
14:21 31.21 31.21 31.21 31.21 29.7K
14:22 31.21 31.22 31.21 31.22 10.8K
14:23 31.22 31.22 31.21 31.21 13.7K
14:24 31.21 31.21 31.21 31.21 36.3K
14:25 31.21 31.21 31.20 31.21 9.7K
14:26 31.20 31.20 31.19 31.19 45.7K
14:27 31.19 31.20 31.19 31.20 11.8K
14:28 31.20 31.20 31.19 31.19 10.2K
14:29 31.19 31.20 31.19 31.20 34.9K
14:30 31.19 31.20 31.19 31.19 23.6K
14:31 31.20 31.21 31.20 31.21 23.2K
14:32 31.21 31.22 31.21 31.21 23.5K
14:33 31.22 31.23 31.21 31.22 24.1K
14:34 31.22 31.22 31.21 31.21 25.6K
14:35 31.22 31.23 31.22 31.23 14.5K
14:36 31.23 31.23 31.23 31.23 9.8K
14:37 31.23 31.24 31.23 31.24 38.4K
14:38 31.24 31.24 31.23 31.24 29.4K
14:39 31.24 31.24 31.23 31.24 54.2K
14:40 31.24 31.24 31.23 31.24 11.2K
14:41 31.24 31.25 31.24 31.25 21.8K
14:42 31.25 31.25 31.24 31.25 7.7K
14:43 31.25 31.25 31.24 31.25 35.9K
14:44 31.25 31.25 31.24 31.25 9.2K
14:45 31.25 31.25 31.24 31.25 11.8K
14:46 31.24 31.25 31.24 31.25 54.3K
14:47 31.24 31.24 31.23 31.23 29.8K
14:48 31.23 31.24 31.23 31.23 44.1K
14:49 31.24 31.25 31.24 31.24 42.8K
14:50 31.25 31.27 31.25 31.27 57.7K
14:51 31.27 31.27 31.26 31.27 6.7K
14:52 31.27 31.27 31.26 31.27 7.0K
14:53 31.27 31.27 31.27 31.27 8.6K
14:54 31.27 31.27 31.25 31.25 21.0K
14:55 31.27 31.28 31.27 31.28 29.7K
14:56 31.28 31.29 31.27 31.29 46.7K
14:57 31.29 31.29 31.28 31.29 10.0K
14:58 31.29 31.30 31.29 31.30 21.5K
14:59 31.30 31.30 31.29 31.30 29.6K
15:00 31.29 31.29 31.28 31.29 22.2K
15:01 31.30 31.30 31.29 31.29 34.6K
15:02 31.29 31.29 31.29 31.29 12.5K
15:03 31.28 31.29 31.28 31.29 28.9K
15:04 31.29 31.29 31.28 31.28 17.4K
15:05 31.28 31.28 31.28 31.28 8.9K
15:06 31.29 31.29 31.28 31.28 55.9K
15:07 31.28 31.29 31.28 31.28 22.5K
15:08 31.28 31.28 31.27 31.27 20.9K
15:09 31.26 31.27 31.26 31.27 15.2K
15:10 31.26 31.27 31.26 31.26 21.7K
15:11 31.26 31.28 31.26 31.28 33.7K
15:12 31.28 31.28 31.27 31.27 30.1K
15:13 31.27 31.27 31.26 31.27 20.1K
15:14 31.26 31.27 31.26 31.27 21.0K
15:15 31.28 31.28 31.27 31.28 31.9K
15:16 31.28 31.28 31.27 31.28 17.3K
15:17 31.28 31.28 31.28 31.28 46.8K
15:18 31.28 31.29 31.28 31.28 33.0K
15:19 31.28 31.29 31.28 31.29 17.4K
15:20 31.29 31.29 31.28 31.29 21.7K
15:21 31.29 31.30 31.29 31.30 43.1K
15:22 31.30 31.30 31.30 31.30 20.7K
15:23 31.30 31.30 31.30 31.30 15.7K
15:24 31.29 31.29 31.28 31.28 36.7K
15:25 31.29 31.30 31.29 31.30 45.6K
15:26 31.29 31.29 31.26 31.27 40.6K
15:27 31.27 31.27 31.25 31.25 58.8K
15:28 31.25 31.25 31.24 31.24 50.7K
15:29 31.25 31.25 31.23 31.23 28.8K
15:30 31.24 31.24 31.23 31.23 46.6K
15:31 31.23 31.24 31.23 31.23 15.1K
15:32 31.24 31.25 31.24 31.24 57.7K
15:33 31.25 31.25 31.23 31.23 16.7K
15:34 31.23 31.25 31.23 31.25 37.7K
15:35 31.25 31.26 31.23 31.23 100.3K
15:36 31.24 31.24 31.23 31.23 30.3K
15:37 31.22 31.24 31.22 31.24 68.3K
15:38 31.24 31.24 31.22 31.23 25.1K
15:39 31.22 31.23 31.22 31.22 53.3K
15:40 31.22 31.22 31.22 31.22 17.7K
15:41 31.22 31.22 31.21 31.22 22.6K
15:42 31.22 31.22 31.21 31.22 23.4K
15:43 31.21 31.22 31.21 31.21 57.7K
15:44 31.22 31.22 31.19 31.19 82.9K
15:45 31.19 31.20 31.19 31.20 49.7K
15:46 31.20 31.22 31.19 31.22 60.9K
15:47 31.23 31.23 31.22 31.22 66.6K
15:48 31.22 31.24 31.21 31.24 45.4K
15:49 31.25 31.25 31.24 31.24 96.3K
15:50 31.24 31.25 31.24 31.25 27.1K
15:51 31.25 31.27 31.25 31.27 129.5K
15:52 31.27 31.27 31.26 31.27 60.4K
15:53 31.27 31.28 31.27 31.28 70.7K
15:54 31.28 31.30 31.28 31.30 198.2K
15:55 31.31 31.31 31.28 31.30 241.5K
15:56 31.30 31.30 31.28 31.29 295.4K
15:57 31.29 31.30 31.29 31.30 96.8K
15:58 31.32 31.32 31.31 31.32 249.7K
15:59 31.32 31.32 31.30 31.30 252.2K
16:00 31.31 31.36 31.25 31.30 3,347.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし