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 31.12 31.12 30.26 30.99 2,391.4K
09:32 30.98 31.03 30.97 30.99 9.0K
09:33 30.99 30.99 30.99 30.99 5.0K
09:34 30.99 31.00 30.93 30.93 7.0K
09:35 30.90 30.94 30.90 30.94 16.2K
09:36 30.94 30.94 30.93 30.94 13.5K
09:37 30.93 30.94 30.93 30.94 7.4K
09:38 30.94 30.94 30.92 30.94 9.4K
09:39 30.93 30.93 30.92 30.93 7.4K
09:40 30.92 30.92 30.92 30.92 21.2K
09:41 30.91 30.92 30.89 30.90 29.2K
09:42 30.89 30.90 30.87 30.87 9.8K
09:43 30.86 30.87 30.86 30.87 11.8K
09:44 30.87 30.88 30.86 30.86 14.3K
09:45 30.85 30.87 30.85 30.87 15.7K
09:46 30.88 30.90 30.88 30.90 32.3K
09:47 30.90 30.90 30.90 30.90 27.0K
09:48 30.90 30.90 30.89 30.89 29.1K
09:49 30.89 30.89 30.88 30.88 11.6K
09:50 30.88 30.89 30.88 30.88 19.8K
09:51 30.88 30.88 30.87 30.88 3.8K
09:52 30.88 30.91 30.88 30.91 173.6K
09:53 30.91 30.91 30.89 30.90 18.3K
09:54 30.91 30.94 30.91 30.94 20.6K
09:55 30.95 30.95 30.95 30.95 3.5K
09:56 30.95 30.95 30.94 30.94 5.6K
09:57 30.95 30.95 30.95 30.95 15.2K
09:58 30.95 30.95 30.91 30.91 34.3K
09:59 30.92 30.92 30.90 30.91 33.2K
10:00 30.91 30.92 30.91 30.92 6.2K
10:01 30.92 30.92 30.90 30.90 24.5K
10:02 30.89 30.96 30.89 30.93 121.0K
10:03 30.93 30.95 30.93 30.93 9.9K
10:04 30.94 30.96 30.94 30.95 41.2K
10:05 30.96 30.96 30.94 30.94 36.4K
10:06 30.94 30.96 30.94 30.96 25.6K
10:07 30.96 30.96 30.94 30.95 15.5K
10:08 30.95 30.96 30.95 30.96 12.3K
10:09 30.93 30.93 30.92 30.92 27.4K
10:10 30.92 30.93 30.91 30.93 5.0K
10:11 30.93 30.93 30.90 30.90 17.1K
10:12 30.89 30.90 30.89 30.90 10.1K
10:13 30.88 30.88 30.87 30.88 8.2K
10:14 30.88 30.89 30.88 30.89 8.3K
10:15 30.89 30.89 30.87 30.87 17.3K
10:16 30.87 30.88 30.87 30.88 2.1K
10:17 30.88 30.91 30.88 30.91 20.6K
10:18 30.91 30.91 30.90 30.90 9.1K
10:19 30.90 30.91 30.90 30.91 5.7K
10:20 30.91 30.92 30.91 30.92 6.7K
10:21 30.92 30.93 30.92 30.93 6.3K
10:22 30.94 30.95 30.94 30.95 9.6K
10:23 30.95 30.95 30.93 30.95 16.1K
10:24 30.94 30.94 30.93 30.93 18.1K
10:25 30.92 30.93 30.92 30.92 7.4K
10:26 30.92 30.92 30.92 30.92 4.8K
10:27 30.91 30.91 30.90 30.91 14.5K
10:28 30.92 30.92 30.90 30.90 25.2K
10:29 30.90 30.90 30.87 30.87 9.0K
10:30 30.88 30.88 30.88 30.88 17.3K
10:31 30.88 30.88 30.87 30.87 11.7K
10:32 30.86 30.86 30.86 30.86 22.6K
10:33 30.86 30.86 30.85 30.85 64.9K
10:34 30.86 30.86 30.83 30.83 29.5K
10:35 30.83 30.84 30.83 30.84 16.5K
10:36 30.84 30.86 30.84 30.86 15.7K
10:37 30.85 30.87 30.85 30.86 21.2K
10:38 30.85 30.85 30.83 30.83 8.9K
10:39 30.83 30.84 30.83 30.84 14.0K
10:40 30.85 30.85 30.85 30.85 2.0K
10:41 30.86 30.87 30.86 30.87 10.0K
10:42 30.87 30.87 30.87 30.87 4.7K
10:43 30.87 30.87 30.84 30.84 27.0K
10:44 30.86 30.86 30.84 30.84 18.6K
10:45 30.84 30.84 30.83 30.83 19.4K
10:46 30.83 30.84 30.82 30.83 27.2K
10:47 30.82 30.82 30.81 30.81 34.6K
10:48 30.82 30.82 30.80 30.81 164.4K
10:49 30.81 30.81 30.80 30.80 20.4K
10:50 30.81 30.83 30.81 30.83 14.3K
10:51 30.83 30.83 30.82 30.82 6.3K
10:52 30.82 30.82 30.79 30.79 13.3K
10:53 30.79 30.79 30.77 30.78 8.8K
10:54 30.78 30.79 30.78 30.79 77.0K
10:55 30.79 30.79 30.79 30.79 4.8K
10:56 30.79 30.80 30.79 30.79 23.7K
10:57 30.79 30.81 30.79 30.80 9.7K
10:58 30.81 30.81 30.79 30.79 14.3K
10:59 30.78 30.79 30.78 30.79 30.2K
11:00 30.78 30.78 30.78 30.78 37.8K
11:01 30.79 30.80 30.79 30.80 14.1K
11:02 30.80 30.82 30.80 30.82 13.2K
11:03 30.81 30.82 30.81 30.82 9.0K
11:04 30.81 30.81 30.79 30.80 9.8K
11:05 30.80 30.81 30.80 30.81 6.9K
11:06 30.81 30.81 30.81 30.81 3.1K
11:07 30.81 30.83 30.81 30.83 83.2K
11:08 30.81 30.82 30.81 30.82 21.7K
11:09 30.83 30.85 30.83 30.85 17.3K
11:10 30.86 30.86 30.86 30.86 6.4K
11:11 30.86 30.87 30.86 30.87 7.8K
11:12 30.87 30.88 30.87 30.88 7.3K
11:13 30.89 30.89 30.88 30.88 14.7K
11:14 30.88 30.88 30.87 30.87 3.2K
11:15 30.88 30.88 30.88 30.88 12.7K
11:16 30.88 30.88 30.87 30.87 19.7K
11:17 30.88 30.89 30.88 30.89 30.1K
11:18 30.86 30.88 30.86 30.88 27.7K
11:19 30.88 30.90 30.88 30.90 11.4K
11:20 30.89 30.89 30.89 30.89 30.3K
11:21 30.89 30.90 30.88 30.90 10.4K
11:22 30.90 30.91 30.90 30.90 27.7K
11:23 30.90 30.91 30.90 30.91 45.5K
11:24 30.91 30.92 30.91 30.92 20.2K
11:25 30.92 30.94 30.92 30.94 30.5K
11:26 30.94 30.94 30.90 30.90 38.7K
11:27 30.91 30.91 30.91 30.91 5.2K
11:28 30.89 30.89 30.88 30.88 26.2K
11:29 30.87 30.89 30.87 30.89 9.7K
11:30 30.88 30.88 30.88 30.88 9.5K
11:31 30.88 30.90 30.88 30.90 29.3K
11:32 30.90 30.91 30.89 30.91 11.4K
11:33 30.91 30.91 30.91 30.91 14.1K
11:34 30.91 30.91 30.90 30.91 3.0K
11:35 30.90 30.91 30.90 30.91 8.1K
11:36 30.90 30.90 30.90 30.90 12.3K
11:37 30.90 30.90 30.88 30.88 25.4K
11:38 30.88 30.89 30.88 30.89 11.7K
11:39 30.89 30.89 30.89 30.89 3.8K
11:40 30.90 30.90 30.90 30.90 7.7K
11:41 30.91 30.92 30.91 30.92 9.5K
11:42 30.91 30.91 30.90 30.90 18.2K
11:43 30.89 30.90 30.89 30.89 9.5K
11:44 30.88 30.88 30.87 30.87 15.3K
11:45 30.86 30.87 30.86 30.87 18.6K
11:46 30.87 30.87 30.86 30.86 5.2K
11:47 30.87 30.87 30.86 30.86 4.1K
11:48 30.86 30.87 30.86 30.87 12.3K
11:49 30.87 30.87 30.87 30.87 4.9K
11:50 30.87 30.87 30.86 30.86 12.1K
11:51 30.87 30.87 30.87 30.87 10.5K
11:52 30.88 30.88 30.88 30.88 16.1K
11:53 30.88 30.89 30.88 30.89 5.6K
11:54 30.89 30.91 30.89 30.90 16.0K
11:55 30.90 30.91 30.90 30.91 8.4K
11:56 30.91 30.91 30.91 30.91 2.5K
11:57 30.91 30.92 30.90 30.91 16.3K
11:58 30.92 30.92 30.89 30.90 9.7K
11:59 30.90 30.90 30.89 30.89 7.1K
12:00 30.90 30.90 30.89 30.89 5.7K
12:01 30.90 30.90 30.90 30.90 2.7K
12:02 30.89 30.89 30.88 30.88 8.1K
12:03 30.88 30.89 30.88 30.89 4.6K
12:04 30.89 30.89 30.87 30.87 12.9K
12:05 30.87 30.87 30.87 30.87 8.9K
12:06 30.86 30.88 30.86 30.88 9.0K
12:07 30.88 30.89 30.88 30.89 8.5K
12:08 30.89 30.90 30.89 30.89 7.1K
12:09 30.88 30.89 30.88 30.89 2.2K
12:10 30.89 30.90 30.89 30.89 6.7K
12:11 30.89 30.90 30.89 30.90 8.4K
12:12 30.89 30.89 30.87 30.87 15.6K
12:13 30.87 30.87 30.87 30.87 2.3K
12:14 30.87 30.88 30.87 30.87 10.0K
12:15 30.87 30.87 30.87 30.87 3.1K
12:16 30.87 30.87 30.86 30.87 3.2K
12:17 30.87 30.87 30.87 30.87 15.5K
12:18 30.88 30.88 30.87 30.88 2.3K
12:19 30.88 30.88 30.86 30.86 8.0K
12:20 30.86 30.86 30.85 30.86 3.6K
12:21 30.86 30.86 30.85 30.85 5.1K
12:22 30.85 30.85 30.85 30.85 5.3K
12:23 30.84 30.85 30.84 30.84 2.3K
12:24 30.84 30.85 30.84 30.85 39.8K
12:25 30.85 30.85 30.85 30.85 2.9K
12:26 30.85 30.86 30.85 30.86 8.2K
12:27 30.86 30.86 30.86 30.86 6.1K
12:28 30.86 30.87 30.86 30.87 13.9K
12:29 30.87 30.87 30.87 30.87 6.4K
12:30 30.87 30.87 30.87 30.87 14.3K
12:31 30.87 30.88 30.87 30.88 5.4K
12:32 30.88 30.88 30.88 30.88 5.8K
12:33 30.89 30.89 30.89 30.89 7.3K
12:34 30.89 30.89 30.89 30.89 3.0K
12:35 30.89 30.90 30.89 30.90 21.6K
12:36 30.90 30.91 30.90 30.91 6.7K
12:37 30.91 30.92 30.91 30.92 17.6K
12:38 30.92 30.92 30.90 30.90 21.9K
12:39 30.90 30.90 30.90 30.90 4.1K
12:40 30.90 30.90 30.90 30.90 10.8K
12:41 30.90 30.91 30.90 30.91 17.7K
12:42 30.91 30.91 30.91 30.91 9.8K
12:43 30.91 30.92 30.91 30.92 11.8K
12:44 30.92 30.92 30.91 30.91 11.0K
12:45 30.91 30.92 30.91 30.91 10.0K
12:46 30.91 30.91 30.90 30.90 5.4K
12:47 30.90 30.90 30.90 30.90 3.2K
12:48 30.90 30.91 30.90 30.90 15.0K
12:49 30.91 30.92 30.91 30.91 10.4K
12:50 30.91 30.91 30.91 30.91 3.1K
12:51 30.91 30.92 30.91 30.92 16.1K
12:52 30.92 30.92 30.92 30.92 6.3K
12:53 30.92 30.92 30.91 30.92 11.7K
12:54 30.92 30.92 30.91 30.92 8.1K
12:55 30.92 30.92 30.92 30.92 2.6K
12:56 30.92 30.92 30.91 30.91 10.8K
12:57 30.91 30.91 30.90 30.91 20.2K
12:58 30.91 30.91 30.91 30.91 5.5K
12:59 30.91 30.91 30.90 30.90 8.6K
13:00 30.90 30.91 30.90 30.91 6.9K
13:01 30.91 30.91 30.90 30.90 12.1K
13:02 30.90 30.90 30.89 30.90 50.9K
13:03 30.90 30.90 30.88 30.89 24.9K
13:04 30.89 30.89 30.88 30.89 18.4K
13:05 30.89 30.89 30.89 30.89 4.2K
13:06 30.89 30.90 30.89 30.90 10.2K
13:07 30.90 30.90 30.90 30.90 7.7K
13:08 30.90 30.91 30.89 30.91 12.1K
13:09 30.91 30.91 30.89 30.89 19.7K
13:10 30.88 30.88 30.85 30.86 14.3K
13:11 30.85 30.85 30.84 30.84 8.4K
13:12 30.84 30.84 30.83 30.83 4.4K
13:13 30.83 30.84 30.83 30.84 44.0K
13:14 30.83 30.83 30.82 30.82 13.6K
13:15 30.82 30.82 30.81 30.81 4.9K
13:16 30.80 30.80 30.79 30.79 15.1K
13:17 30.78 30.78 30.76 30.77 20.9K
13:18 30.76 30.76 30.73 30.73 12.0K
13:19 30.72 30.72 30.69 30.69 17.8K
13:20 30.69 30.71 30.68 30.71 14.5K
13:21 30.69 30.69 30.66 30.67 9.4K
13:22 30.65 30.66 30.63 30.66 14.8K
13:23 30.66 30.66 30.62 30.63 15.9K
13:24 30.64 30.67 30.63 30.67 16.8K
13:25 30.65 30.65 30.62 30.63 22.5K
13:26 30.64 30.64 30.63 30.63 11.7K
13:27 30.61 30.62 30.59 30.62 11.9K
13:28 30.61 30.63 30.61 30.63 8.2K
13:29 30.63 30.63 30.61 30.61 17.6K
13:30 30.60 30.61 30.60 30.61 10.0K
13:31 30.58 30.59 30.57 30.59 25.0K
13:32 30.58 30.61 30.57 30.61 15.1K
13:33 30.61 30.63 30.61 30.62 9.7K
13:34 30.62 30.64 30.61 30.64 27.7K
13:35 30.64 30.65 30.63 30.63 27.9K
13:36 30.63 30.63 30.63 30.63 18.9K
13:37 30.62 30.66 30.62 30.66 14.6K
13:38 30.66 30.66 30.63 30.64 14.8K
13:39 30.64 30.67 30.64 30.67 32.2K
13:40 30.68 30.71 30.68 30.71 13.0K
13:41 30.70 30.70 30.68 30.69 18.3K
13:42 30.69 30.69 30.69 30.69 12.5K
13:43 30.69 30.69 30.68 30.69 14.5K
13:44 30.69 30.69 30.68 30.68 31.2K
13:45 30.68 30.68 30.67 30.68 17.1K
13:46 30.68 30.68 30.65 30.65 44.9K
13:47 30.65 30.69 30.65 30.69 14.3K
13:48 30.70 30.70 30.68 30.68 32.5K
13:49 30.69 30.69 30.68 30.68 8.8K
13:50 30.67 30.67 30.65 30.66 17.5K
13:51 30.66 30.68 30.66 30.68 16.3K
13:52 30.66 30.68 30.66 30.67 5.2K
13:53 30.67 30.67 30.64 30.64 10.7K
13:54 30.64 30.67 30.62 30.67 18.7K
13:55 30.67 30.67 30.65 30.66 21.3K
13:56 30.66 30.66 30.65 30.66 24.7K
13:57 30.66 30.66 30.65 30.65 5.2K
13:58 30.63 30.64 30.63 30.63 15.1K
13:59 30.63 30.63 30.63 30.63 11.7K
14:00 30.63 30.63 30.63 30.63 15.2K
14:01 30.64 30.64 30.61 30.61 29.4K
14:02 30.61 30.61 30.59 30.60 16.5K
14:03 30.59 30.59 30.58 30.58 13.0K
14:04 30.58 30.59 30.58 30.58 14.8K
14:05 30.58 30.59 30.58 30.58 5.2K
14:06 30.58 30.59 30.58 30.59 10.3K
14:07 30.58 30.62 30.58 30.62 28.8K
14:08 30.63 30.63 30.61 30.61 7.7K
14:09 30.61 30.61 30.61 30.61 7.3K
14:10 30.62 30.63 30.61 30.63 39.4K
14:11 30.63 30.63 30.60 30.60 12.1K
14:12 30.60 30.60 30.58 30.58 14.0K
14:13 30.58 30.58 30.57 30.57 5.7K
14:14 30.58 30.58 30.57 30.57 13.5K
14:15 30.57 30.58 30.57 30.58 4.0K
14:16 30.58 30.59 30.57 30.59 11.8K
14:17 30.60 30.60 30.59 30.59 28.6K
14:18 30.59 30.59 30.59 30.59 3.1K
14:19 30.57 30.59 30.57 30.59 9.0K
14:20 30.58 30.58 30.58 30.58 5.6K
14:21 30.57 30.57 30.55 30.55 18.1K
14:22 30.56 30.57 30.55 30.57 26.1K
14:23 30.58 30.60 30.58 30.59 35.4K
14:24 30.58 30.61 30.58 30.61 27.6K
14:25 30.61 30.61 30.61 30.61 5.1K
14:26 30.62 30.63 30.62 30.62 18.6K
14:27 30.62 30.63 30.62 30.63 11.4K
14:28 30.62 30.63 30.61 30.61 11.1K
14:29 30.63 30.63 30.62 30.62 7.2K
14:30 30.62 30.63 30.62 30.63 7.4K
14:31 30.63 30.63 30.62 30.63 16.6K
14:32 30.63 30.64 30.63 30.64 9.4K
14:33 30.64 30.64 30.63 30.63 38.4K
14:34 30.63 30.63 30.63 30.63 8.6K
14:35 30.63 30.64 30.63 30.64 11.9K
14:36 30.64 30.64 30.63 30.64 8.8K
14:37 30.64 30.65 30.64 30.65 15.1K
14:38 30.65 30.65 30.63 30.63 9.4K
14:39 30.62 30.63 30.61 30.61 20.4K
14:40 30.61 30.62 30.61 30.62 11.5K
14:41 30.61 30.61 30.60 30.60 44.1K
14:42 30.61 30.62 30.61 30.62 7.8K
14:43 30.62 30.62 30.61 30.61 8.0K
14:44 30.61 30.62 30.61 30.61 11.9K
14:45 30.61 30.61 30.60 30.60 9.6K
14:46 30.61 30.61 30.60 30.61 15.8K
14:47 30.60 30.60 30.60 30.60 13.5K
14:48 30.59 30.59 30.58 30.59 12.8K
14:49 30.59 30.59 30.58 30.58 6.8K
14:50 30.58 30.59 30.57 30.57 24.4K
14:51 30.57 30.57 30.55 30.56 15.2K
14:52 30.55 30.56 30.55 30.56 17.7K
14:53 30.56 30.56 30.55 30.55 15.9K
14:54 30.55 30.55 30.54 30.54 5.1K
14:55 30.54 30.54 30.53 30.54 9.8K
14:56 30.54 30.55 30.53 30.54 29.8K
14:57 30.54 30.54 30.53 30.54 25.2K
14:58 30.54 30.54 30.53 30.54 19.1K
14:59 30.55 30.56 30.54 30.54 34.4K
15:00 30.54 30.55 30.51 30.52 12.9K
15:01 30.52 30.53 30.52 30.53 21.5K
15:02 30.53 30.53 30.53 30.53 6.1K
15:03 30.54 30.54 30.53 30.54 15.6K
15:04 30.54 30.54 30.54 30.54 18.5K
15:05 30.53 30.53 30.52 30.52 41.6K
15:06 30.52 30.54 30.52 30.54 16.2K
15:07 30.54 30.54 30.50 30.50 34.6K
15:08 30.50 30.50 30.49 30.49 9.6K
15:09 30.49 30.49 30.48 30.48 11.6K
15:10 30.49 30.49 30.48 30.49 14.8K
15:11 30.48 30.49 30.48 30.48 14.8K
15:12 30.48 30.49 30.47 30.49 20.6K
15:13 30.49 30.51 30.49 30.51 24.0K
15:14 30.52 30.54 30.52 30.53 23.7K
15:15 30.53 30.55 30.53 30.54 15.5K
15:16 30.54 30.54 30.53 30.53 17.7K
15:17 30.53 30.55 30.53 30.54 28.0K
15:18 30.54 30.54 30.53 30.53 10.3K
15:19 30.53 30.53 30.53 30.53 8.3K
15:20 30.53 30.54 30.52 30.54 33.4K
15:21 30.54 30.54 30.53 30.54 25.7K
15:22 30.53 30.53 30.51 30.51 12.1K
15:23 30.51 30.51 30.50 30.51 25.3K
15:24 30.51 30.51 30.50 30.50 8.2K
15:25 30.50 30.50 30.50 30.50 17.7K
15:26 30.50 30.50 30.49 30.49 15.3K
15:27 30.49 30.49 30.47 30.48 29.6K
15:28 30.48 30.50 30.48 30.49 36.3K
15:29 30.49 30.50 30.49 30.49 22.9K
15:30 30.49 30.50 30.49 30.50 15.0K
15:31 30.51 30.51 30.50 30.50 17.1K
15:32 30.49 30.51 30.49 30.51 42.8K
15:33 30.51 30.51 30.49 30.50 21.7K
15:34 30.50 30.50 30.50 30.50 23.5K
15:35 30.51 30.51 30.49 30.50 14.3K
15:36 30.51 30.51 30.49 30.49 51.3K
15:37 30.50 30.51 30.50 30.51 17.7K
15:38 30.51 30.52 30.51 30.52 22.1K
15:39 30.51 30.52 30.51 30.52 22.3K
15:40 30.52 30.53 30.51 30.53 28.8K
15:41 30.53 30.55 30.52 30.55 24.3K
15:42 30.55 30.55 30.55 30.55 28.4K
15:43 30.54 30.56 30.54 30.55 50.7K
15:44 30.55 30.55 30.54 30.55 13.9K
15:45 30.54 30.54 30.53 30.53 26.2K
15:46 30.54 30.54 30.53 30.53 37.6K
15:47 30.54 30.54 30.52 30.52 26.9K
15:48 30.52 30.52 30.51 30.52 27.8K
15:49 30.52 30.53 30.52 30.52 20.0K
15:50 30.52 30.52 30.51 30.52 27.5K
15:51 30.54 30.54 30.52 30.52 87.4K
15:52 30.52 30.52 30.50 30.52 86.7K
15:53 30.51 30.52 30.51 30.52 40.3K
15:54 30.51 30.52 30.51 30.51 51.9K
15:55 30.53 30.53 30.47 30.51 162.8K
15:56 30.50 30.52 30.50 30.51 96.4K
15:57 30.50 30.52 30.50 30.51 83.4K
15:58 30.52 30.52 30.50 30.50 102.7K
15:59 30.51 30.51 30.50 30.50 117.2K
16:00 30.50 30.74 30.48 30.49 4,058.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし