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 30.52 30.52 30.35 30.48 57.8K
09:32 30.47 30.47 30.43 30.43 16.5K
09:33 30.45 30.48 30.41 30.41 24.9K
09:34 30.40 30.43 30.38 30.42 36.0K
09:35 30.38 30.40 30.35 30.36 28.3K
09:36 30.38 30.38 30.33 30.35 33.6K
09:37 30.34 30.35 30.33 30.35 15.5K
09:38 30.33 30.37 30.33 30.37 42.5K
09:39 30.39 30.40 30.38 30.38 16.9K
09:40 30.39 30.39 30.38 30.38 12.8K
09:41 30.40 30.40 30.39 30.39 15.1K
09:42 30.39 30.41 30.39 30.41 14.0K
09:43 30.41 30.43 30.41 30.43 19.5K
09:44 30.42 30.42 30.40 30.42 8.7K
09:45 30.42 30.42 30.41 30.42 3.9K
09:46 30.40 30.43 30.40 30.43 26.6K
09:47 30.41 30.44 30.41 30.44 50.9K
09:48 30.44 30.44 30.41 30.42 46.5K
09:49 30.42 30.42 30.36 30.37 83.0K
09:50 30.37 30.38 30.37 30.38 5.3K
09:51 30.38 30.38 30.37 30.38 5.8K
09:52 30.38 30.40 30.38 30.40 4.7K
09:53 30.40 30.42 30.40 30.42 20.6K
09:54 30.42 30.42 30.42 30.42 6.5K
09:55 30.42 30.42 30.40 30.40 6.9K
09:56 30.39 30.39 30.38 30.38 11.2K
09:57 30.38 30.38 30.37 30.38 9.9K
09:58 30.38 30.41 30.38 30.41 22.9K
09:59 30.41 30.41 30.40 30.40 37.5K
10:00 30.41 30.41 30.40 30.40 153.4K
10:01 30.42 30.42 30.40 30.40 68.5K
10:02 30.43 30.43 30.42 30.42 8.4K
10:03 30.42 30.42 30.42 30.42 10.2K
10:04 30.43 30.44 30.43 30.44 9.3K
10:05 30.44 30.44 30.44 30.44 2.7K
10:06 30.44 30.46 30.44 30.46 3.2K
10:07 30.45 30.48 30.45 30.48 46.4K
10:08 30.48 30.49 30.48 30.49 6.1K
10:09 30.49 30.49 30.47 30.47 10.4K
10:10 30.47 30.47 30.45 30.45 14.6K
10:11 30.42 30.43 30.42 30.42 15.4K
10:12 30.42 30.42 30.41 30.42 7.4K
10:13 30.42 30.42 30.40 30.40 12.1K
10:14 30.40 30.40 30.39 30.40 43.2K
10:15 30.41 30.42 30.40 30.42 35.3K
10:16 30.41 30.43 30.41 30.42 54.7K
10:17 30.42 30.47 30.42 30.47 90.7K
10:18 30.47 30.51 30.47 30.50 62.8K
10:19 30.50 30.50 30.47 30.47 22.7K
10:20 30.47 30.47 30.47 30.47 7.5K
10:21 30.47 30.47 30.44 30.44 9.0K
10:22 30.44 30.44 30.42 30.44 37.1K
10:23 30.43 30.46 30.42 30.46 76.7K
10:24 30.47 30.47 30.46 30.46 70.6K
10:25 30.46 30.46 30.45 30.45 176.5K
10:26 30.45 30.45 30.43 30.43 55.5K
10:27 30.43 30.43 30.42 30.42 10.1K
10:28 30.41 30.43 30.41 30.43 53.7K
10:29 30.44 30.46 30.44 30.45 24.4K
10:30 30.44 30.44 30.43 30.43 57.7K
10:31 30.42 30.43 30.42 30.43 69.6K
10:32 30.42 30.43 30.41 30.43 171.0K
10:33 30.42 30.42 30.42 30.42 26.1K
10:34 30.42 30.42 30.41 30.42 37.5K
10:35 30.43 30.43 30.42 30.42 32.2K
10:36 30.42 30.42 30.41 30.41 17.4K
10:37 30.39 30.40 30.38 30.38 195.7K
10:38 30.40 30.41 30.40 30.40 56.1K
10:39 30.40 30.41 30.40 30.40 127.8K
10:40 30.40 30.40 30.40 30.40 5.4K
10:41 30.40 30.40 30.39 30.39 46.1K
10:42 30.40 30.40 30.39 30.40 9.9K
10:43 30.41 30.42 30.41 30.42 46.5K
10:44 30.41 30.41 30.36 30.36 49.7K
10:45 30.36 30.36 30.35 30.35 29.1K
10:46 30.34 30.37 30.34 30.37 22.3K
10:47 30.38 30.38 30.37 30.37 69.4K
10:48 30.36 30.37 30.36 30.36 17.8K
10:49 30.36 30.37 30.36 30.36 21.8K
10:50 30.36 30.37 30.36 30.37 43.1K
10:51 30.39 30.40 30.39 30.40 23.2K
10:52 30.40 30.40 30.40 30.40 46.7K
10:53 30.40 30.44 30.40 30.44 53.3K
10:54 30.44 30.45 30.44 30.45 12.7K
10:55 30.45 30.45 30.45 30.45 81.3K
10:56 30.44 30.45 30.43 30.43 62.7K
10:57 30.43 30.43 30.42 30.42 77.3K
10:58 30.42 30.43 30.41 30.43 103.1K
10:59 30.44 30.45 30.43 30.45 46.7K
11:00 30.48 30.48 30.47 30.47 19.9K
11:01 30.48 30.49 30.48 30.49 76.7K
11:02 30.51 30.51 30.50 30.51 26.5K
11:03 30.51 30.51 30.51 30.51 11.9K
11:04 30.52 30.52 30.50 30.51 54.0K
11:05 30.52 30.53 30.52 30.53 19.4K
11:06 30.53 30.53 30.52 30.53 18.1K
11:07 30.53 30.53 30.52 30.52 2.7K
11:08 30.53 30.56 30.53 30.56 33.7K
11:09 30.57 30.57 30.56 30.56 26.5K
11:10 30.57 30.57 30.56 30.56 14.7K
11:11 30.56 30.57 30.56 30.56 6.4K
11:12 30.56 30.56 30.54 30.54 5.2K
11:13 30.53 30.55 30.53 30.54 7.7K
11:14 30.53 30.53 30.52 30.52 114.6K
11:15 30.53 30.53 30.52 30.52 118.4K
11:16 30.52 30.52 30.49 30.49 15.3K
11:17 30.49 30.49 30.48 30.49 6.5K
11:18 30.49 30.49 30.48 30.48 5.0K
11:19 30.48 30.48 30.46 30.47 9.8K
11:20 30.47 30.49 30.47 30.49 15.0K
11:21 30.49 30.50 30.49 30.50 16.4K
11:22 30.50 30.52 30.50 30.52 12.1K
11:23 30.53 30.53 30.53 30.53 15.9K
11:24 30.53 30.53 30.53 30.53 5.5K
11:25 30.52 30.54 30.52 30.54 42.2K
11:26 30.53 30.53 30.52 30.52 10.3K
11:27 30.55 30.55 30.55 30.55 46.2K
11:28 30.55 30.55 30.53 30.54 19.6K
11:29 30.54 30.55 30.54 30.54 13.1K
11:30 30.54 30.54 30.52 30.52 27.2K
11:31 30.51 30.53 30.51 30.53 88.0K
11:32 30.52 30.53 30.52 30.53 24.0K
11:33 30.54 30.54 30.53 30.53 4.8K
11:34 30.55 30.55 30.54 30.55 9.6K
11:35 30.55 30.57 30.55 30.57 18.8K
11:36 30.57 30.58 30.57 30.58 45.3K
11:37 30.58 30.60 30.58 30.58 32.5K
11:38 30.58 30.59 30.58 30.59 14.4K
11:39 30.59 30.61 30.57 30.61 21.2K
11:40 30.61 30.61 30.59 30.59 22.7K
11:41 30.59 30.61 30.59 30.60 11.6K
11:42 30.60 30.60 30.60 30.60 12.1K
11:43 30.61 30.61 30.61 30.61 5.4K
11:44 30.61 30.62 30.61 30.62 21.4K
11:45 30.61 30.61 30.60 30.61 28.2K
11:46 30.61 30.61 30.60 30.60 5.4K
11:47 30.61 30.63 30.61 30.61 21.4K
11:48 30.62 30.62 30.61 30.61 5.6K
11:49 30.61 30.62 30.60 30.60 7.7K
11:50 30.61 30.61 30.59 30.60 35.3K
11:51 30.60 30.61 30.60 30.61 14.4K
11:52 30.61 30.61 30.61 30.61 2.6K
11:53 30.62 30.63 30.62 30.62 19.7K
11:54 30.62 30.62 30.62 30.62 8.8K
11:55 30.63 30.63 30.63 30.63 14.4K
11:56 30.64 30.65 30.63 30.63 30.0K
11:57 30.64 30.64 30.64 30.64 9.0K
11:58 30.64 30.64 30.63 30.63 13.3K
11:59 30.62 30.63 30.62 30.63 32.3K
12:00 30.63 30.64 30.63 30.64 14.8K
12:01 30.65 30.65 30.64 30.64 48.8K
12:02 30.64 30.64 30.64 30.64 1.7K
12:03 30.64 30.65 30.64 30.65 20.8K
12:04 30.65 30.65 30.65 30.65 4.2K
12:05 30.65 30.66 30.65 30.66 17.6K
12:06 30.66 30.66 30.65 30.66 9.5K
12:07 30.65 30.65 30.64 30.64 15.3K
12:08 30.65 30.66 30.65 30.66 29.3K
12:09 30.66 30.67 30.66 30.67 13.5K
12:10 30.67 30.67 30.67 30.67 14.7K
12:11 30.69 30.70 30.69 30.69 44.6K
12:12 30.69 30.70 30.69 30.70 21.5K
12:13 30.70 30.70 30.69 30.70 6.6K
12:14 30.70 30.70 30.68 30.69 73.8K
12:15 30.69 30.70 30.69 30.70 20.8K
12:16 30.70 30.70 30.69 30.69 25.6K
12:17 30.70 30.71 30.70 30.71 4.8K
12:18 30.69 30.70 30.68 30.68 23.2K
12:19 30.68 30.69 30.68 30.68 9.5K
12:20 30.68 30.68 30.66 30.66 9.7K
12:21 30.66 30.66 30.66 30.66 12.8K
12:22 30.66 30.66 30.66 30.66 10.0K
12:23 30.66 30.66 30.65 30.65 11.6K
12:24 30.65 30.67 30.65 30.67 14.4K
12:25 30.67 30.67 30.66 30.66 17.1K
12:26 30.66 30.66 30.65 30.66 12.9K
12:27 30.65 30.66 30.65 30.66 6.1K
12:28 30.66 30.66 30.66 30.66 29.2K
12:29 30.67 30.67 30.67 30.67 12.7K
12:30 30.67 30.67 30.66 30.67 10.5K
12:31 30.66 30.66 30.65 30.65 62.1K
12:32 30.65 30.65 30.64 30.64 12.0K
12:33 30.64 30.64 30.63 30.64 8.4K
12:34 30.64 30.64 30.64 30.64 9.2K
12:35 30.64 30.64 30.63 30.63 19.3K
12:36 30.63 30.65 30.63 30.65 113.1K
12:37 30.64 30.66 30.63 30.66 77.6K
12:38 30.66 30.68 30.66 30.68 15.6K
12:39 30.68 30.68 30.68 30.68 19.8K
12:40 30.68 30.69 30.67 30.67 15.5K
12:41 30.67 30.67 30.67 30.67 32.0K
12:42 30.67 30.68 30.67 30.68 22.0K
12:43 30.68 30.68 30.67 30.68 45.8K
12:44 30.68 30.68 30.68 30.68 11.0K
12:45 30.68 30.68 30.67 30.67 29.8K
12:46 30.67 30.68 30.67 30.68 22.8K
12:47 30.68 30.68 30.67 30.68 6.2K
12:48 30.68 30.68 30.66 30.67 37.6K
12:49 30.67 30.67 30.67 30.67 5.2K
12:50 30.67 30.67 30.66 30.66 20.2K
12:51 30.67 30.67 30.66 30.67 9.4K
12:52 30.66 30.68 30.66 30.67 77.1K
12:53 30.67 30.67 30.67 30.67 6.1K
12:54 30.67 30.67 30.66 30.66 27.9K
12:55 30.66 30.66 30.66 30.66 7.0K
12:56 30.66 30.66 30.64 30.64 17.2K
12:57 30.65 30.65 30.62 30.63 25.3K
12:58 30.63 30.63 30.63 30.63 4.6K
12:59 30.63 30.63 30.63 30.63 2.6K
13:00 30.64 30.64 30.64 30.64 16.6K
13:01 30.64 30.64 30.64 30.64 69.9K
13:02 30.64 30.64 30.63 30.63 20.1K
13:03 30.63 30.63 30.63 30.63 6.7K
13:04 30.63 30.63 30.63 30.63 14.1K
13:05 30.63 30.63 30.63 30.63 3.1K
13:06 30.63 30.64 30.63 30.64 49.4K
13:07 30.64 30.64 30.62 30.62 49.2K
13:08 30.62 30.62 30.62 30.62 2.8K
13:09 30.62 30.62 30.61 30.61 14.2K
13:10 30.61 30.63 30.61 30.63 15.1K
13:11 30.63 30.65 30.63 30.65 21.1K
13:12 30.65 30.65 30.65 30.65 3.4K
13:13 30.65 30.66 30.65 30.66 20.7K
13:14 30.66 30.67 30.66 30.67 11.1K
13:15 30.67 30.67 30.66 30.66 31.0K
13:16 30.67 30.67 30.67 30.67 9.4K
13:17 30.67 30.69 30.67 30.69 27.6K
13:18 30.69 30.70 30.69 30.70 29.5K
13:19 30.70 30.71 30.70 30.71 21.9K
13:20 30.71 30.71 30.71 30.71 18.3K
13:21 30.71 30.73 30.71 30.73 25.3K
13:22 30.72 30.74 30.72 30.74 15.1K
13:23 30.74 30.74 30.73 30.73 106.2K
13:24 30.74 30.75 30.74 30.75 11.0K
13:25 30.76 30.77 30.76 30.77 58.2K
13:26 30.77 30.77 30.77 30.77 29.0K
13:27 30.77 30.77 30.76 30.77 17.3K
13:28 30.77 30.80 30.77 30.80 27.0K
13:29 30.79 30.79 30.79 30.79 22.6K
13:30 30.79 30.79 30.77 30.77 28.9K
13:31 30.77 30.77 30.76 30.76 14.5K
13:32 30.76 30.76 30.76 30.76 6.1K
13:33 30.76 30.77 30.76 30.76 26.5K
13:34 30.76 30.77 30.76 30.77 19.7K
13:35 30.79 30.79 30.79 30.79 15.2K
13:36 30.80 30.80 30.79 30.79 29.3K
13:37 30.78 30.78 30.78 30.78 19.6K
13:38 30.78 30.78 30.78 30.78 5.9K
13:39 30.77 30.79 30.77 30.79 45.2K
13:40 30.79 30.79 30.79 30.79 16.1K
13:41 30.80 30.80 30.80 30.80 12.3K
13:42 30.80 30.81 30.79 30.81 26.2K
13:43 30.80 30.80 30.80 30.80 6.1K
13:44 30.80 30.81 30.80 30.81 27.9K
13:45 30.81 30.82 30.81 30.82 30.9K
13:46 30.83 30.83 30.82 30.82 24.0K
13:47 30.82 30.82 30.81 30.81 24.7K
13:48 30.81 30.83 30.81 30.83 15.4K
13:49 30.83 30.84 30.83 30.84 7.5K
13:50 30.84 30.84 30.82 30.82 29.9K
13:51 30.83 30.83 30.83 30.83 14.3K
13:52 30.83 30.83 30.81 30.82 26.2K
13:53 30.82 30.82 30.82 30.82 2.0K
13:54 30.82 30.82 30.81 30.81 15.8K
13:55 30.81 30.81 30.80 30.81 6.8K
13:56 30.81 30.83 30.81 30.83 13.3K
13:57 30.83 30.83 30.82 30.82 24.1K
13:58 30.82 30.82 30.80 30.80 13.7K
13:59 30.80 30.81 30.80 30.81 31.3K
14:00 30.81 30.82 30.81 30.82 9.6K
14:01 30.82 30.82 30.80 30.81 26.9K
14:02 30.81 30.82 30.81 30.82 17.9K
14:03 30.82 30.82 30.82 30.82 8.5K
14:04 30.82 30.82 30.80 30.80 34.2K
14:05 30.80 30.81 30.80 30.80 19.8K
14:06 30.82 30.82 30.81 30.81 28.8K
14:07 30.81 30.81 30.81 30.81 15.8K
14:08 30.81 30.82 30.81 30.82 20.6K
14:09 30.82 30.83 30.82 30.83 29.3K
14:10 30.83 30.83 30.81 30.82 38.2K
14:11 30.81 30.81 30.80 30.80 44.4K
14:12 30.80 30.80 30.79 30.80 7.6K
14:13 30.80 30.82 30.80 30.82 119.4K
14:14 30.82 30.83 30.82 30.83 19.6K
14:15 30.83 30.84 30.83 30.84 14.0K
14:16 30.84 30.84 30.84 30.84 23.9K
14:17 30.83 30.84 30.83 30.84 30.7K
14:18 30.84 30.84 30.83 30.84 4.7K
14:19 30.84 30.84 30.84 30.84 7.9K
14:20 30.85 30.85 30.85 30.85 8.1K
14:21 30.85 30.86 30.85 30.86 26.5K
14:22 30.86 30.86 30.86 30.86 66.4K
14:23 30.86 30.86 30.85 30.85 35.9K
14:24 30.85 30.87 30.85 30.87 28.6K
14:25 30.87 30.88 30.87 30.88 37.0K
14:26 30.88 30.88 30.87 30.87 22.2K
14:27 30.87 30.87 30.86 30.87 6.6K
14:28 30.87 30.87 30.86 30.86 9.3K
14:29 30.87 30.87 30.85 30.85 46.3K
14:30 30.85 30.85 30.84 30.84 16.2K
14:31 30.83 30.84 30.82 30.84 45.8K
14:32 30.83 30.84 30.83 30.84 13.5K
14:33 30.84 30.84 30.84 30.84 7.9K
14:34 30.84 30.84 30.84 30.84 8.1K
14:35 30.83 30.84 30.83 30.84 10.4K
14:36 30.84 30.85 30.84 30.85 23.6K
14:37 30.85 30.85 30.85 30.85 8.8K
14:38 30.85 30.85 30.83 30.83 70.4K
14:39 30.83 30.83 30.82 30.83 15.5K
14:40 30.82 30.82 30.80 30.81 77.6K
14:41 30.81 30.81 30.80 30.80 60.1K
14:42 30.79 30.80 30.79 30.79 66.8K
14:43 30.79 30.79 30.78 30.79 9.5K
14:44 30.79 30.79 30.78 30.79 9.6K
14:45 30.79 30.79 30.78 30.79 38.0K
14:46 30.80 30.80 30.80 30.80 81.6K
14:47 30.81 30.82 30.80 30.80 41.8K
14:48 30.80 30.80 30.79 30.80 16.3K
14:49 30.80 30.80 30.80 30.80 7.7K
14:50 30.80 30.80 30.80 30.80 3.9K
14:51 30.79 30.80 30.79 30.80 18.3K
14:52 30.80 30.80 30.80 30.80 19.1K
14:53 30.80 30.81 30.80 30.81 37.9K
14:54 30.83 30.83 30.81 30.82 69.7K
14:55 30.82 30.83 30.81 30.83 13.5K
14:56 30.82 30.82 30.82 30.82 69.2K
14:57 30.82 30.83 30.82 30.83 59.1K
14:58 30.83 30.85 30.82 30.82 135.4K
14:59 30.82 30.82 30.80 30.80 97.2K
15:00 30.80 30.81 30.80 30.81 119.1K
15:01 30.82 30.82 30.80 30.80 48.3K
15:02 30.81 30.81 30.81 30.81 5.1K
15:03 30.81 30.81 30.81 30.81 14.5K
15:04 30.81 30.81 30.81 30.81 5.5K
15:05 30.81 30.82 30.81 30.82 13.7K
15:06 30.81 30.81 30.80 30.81 24.9K
15:07 30.81 30.81 30.81 30.81 20.0K
15:08 30.81 30.81 30.81 30.81 9.5K
15:09 30.81 30.81 30.81 30.81 12.1K
15:10 30.81 30.81 30.79 30.79 34.3K
15:11 30.79 30.80 30.79 30.80 31.4K
15:12 30.80 30.80 30.80 30.80 6.4K
15:13 30.80 30.80 30.80 30.80 15.7K
15:14 30.80 30.80 30.78 30.78 49.5K
15:15 30.79 30.79 30.79 30.79 7.0K
15:16 30.79 30.79 30.78 30.78 29.6K
15:17 30.79 30.79 30.79 30.79 74.3K
15:18 30.79 30.79 30.79 30.79 14.5K
15:19 30.79 30.79 30.79 30.79 9.5K
15:20 30.79 30.80 30.79 30.80 22.5K
15:21 30.80 30.82 30.80 30.82 29.6K
15:22 30.82 30.82 30.81 30.81 67.4K
15:23 30.81 30.82 30.81 30.81 33.3K
15:24 30.81 30.81 30.81 30.81 17.7K
15:25 30.80 30.80 30.80 30.80 52.4K
15:26 30.80 30.80 30.80 30.80 9.4K
15:27 30.80 30.81 30.80 30.81 31.1K
15:28 30.81 30.82 30.81 30.82 29.4K
15:29 30.83 30.83 30.83 30.83 40.0K
15:30 30.83 30.83 30.82 30.82 38.4K
15:31 30.82 30.82 30.82 30.82 14.6K
15:32 30.82 30.82 30.82 30.82 12.6K
15:33 30.82 30.82 30.81 30.81 49.9K
15:34 30.81 30.81 30.80 30.81 24.9K
15:35 30.81 30.83 30.81 30.83 50.2K
15:36 30.82 30.83 30.82 30.82 63.4K
15:37 30.82 30.82 30.82 30.82 14.5K
15:38 30.82 30.82 30.81 30.81 33.0K
15:39 30.81 30.81 30.80 30.80 10.5K
15:40 30.81 30.83 30.81 30.83 43.1K
15:41 30.82 30.82 30.80 30.80 97.9K
15:42 30.81 30.81 30.80 30.80 23.7K
15:43 30.80 30.80 30.78 30.78 38.5K
15:44 30.79 30.79 30.79 30.79 45.7K
15:45 30.76 30.77 30.76 30.76 95.3K
15:46 30.75 30.75 30.74 30.74 173.1K
15:47 30.73 30.75 30.73 30.75 54.7K
15:48 30.74 30.75 30.73 30.74 83.5K
15:49 30.74 30.76 30.74 30.76 37.2K
15:50 30.77 30.77 30.75 30.76 49.4K
15:51 30.76 30.76 30.75 30.76 127.6K
15:52 30.76 30.77 30.74 30.75 94.4K
15:53 30.74 30.74 30.73 30.73 99.6K
15:54 30.74 30.76 30.74 30.74 104.7K
15:55 30.73 30.74 30.72 30.72 117.1K
15:56 30.70 30.70 30.66 30.66 204.9K
15:57 30.65 30.67 30.64 30.65 205.1K
15:58 30.65 30.65 30.64 30.64 152.5K
15:59 30.65 30.65 30.65 30.65 147.0K
16:00 30.64 30.66 30.50 30.64 5,669.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし