CSX コーポレーション (CSX)

CSX
🏛️ アメリカ →
34.99
最終更新: 2025-10-01
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 31.10 31.20 30.92 31.06 268.4K
09:32 31.04 31.06 31.01 31.01 20.5K
09:33 30.98 31.00 30.98 31.00 31.2K
09:34 31.00 31.00 30.98 30.99 33.2K
09:35 30.99 30.99 30.97 30.99 15.8K
09:36 30.99 30.99 30.95 30.95 20.8K
09:37 30.95 30.95 30.94 30.95 22.0K
09:38 30.96 31.00 30.95 31.00 50.5K
09:39 31.02 31.06 31.02 31.04 20.8K
09:40 31.07 31.11 31.07 31.11 102.0K
09:41 31.11 31.14 31.11 31.14 33.4K
09:42 31.14 31.16 31.14 31.15 12.4K
09:43 31.14 31.15 31.14 31.15 16.1K
09:44 31.15 31.15 31.14 31.15 18.6K
09:45 31.15 31.17 31.15 31.16 82.5K
09:46 31.18 31.18 31.14 31.14 27.7K
09:47 31.13 31.17 31.13 31.17 19.5K
09:48 31.17 31.17 31.15 31.15 36.0K
09:49 31.14 31.16 31.14 31.15 11.5K
09:50 31.16 31.16 31.13 31.14 34.1K
09:51 31.14 31.15 31.12 31.15 66.7K
09:52 31.16 31.17 31.16 31.16 17.5K
09:53 31.16 31.16 31.12 31.12 106.8K
09:54 31.12 31.12 31.11 31.11 29.1K
09:55 31.10 31.10 31.08 31.08 27.6K
09:56 31.08 31.08 31.07 31.07 30.7K
09:57 31.05 31.06 31.04 31.04 65.2K
09:58 31.03 31.03 31.01 31.02 24.2K
09:59 31.02 31.02 31.01 31.01 10.7K
10:00 31.00 31.01 30.98 31.00 73.6K
10:01 31.00 31.00 30.99 31.00 28.6K
10:02 31.02 31.02 31.00 31.01 18.1K
10:03 31.01 31.03 31.01 31.03 27.5K
10:04 31.03 31.04 31.03 31.04 46.2K
10:05 31.04 31.04 31.02 31.04 19.5K
10:06 31.05 31.07 31.05 31.05 19.0K
10:07 31.06 31.07 31.05 31.05 10.9K
10:08 31.04 31.07 31.04 31.07 12.1K
10:09 31.07 31.08 31.06 31.08 3.2K
10:10 31.08 31.08 31.08 31.08 5.6K
10:11 31.08 31.10 31.08 31.10 61.8K
10:12 31.12 31.12 31.10 31.11 52.1K
10:13 31.10 31.14 31.10 31.14 53.6K
10:14 31.14 31.16 31.13 31.16 31.6K
10:15 31.16 31.16 31.15 31.16 28.8K
10:16 31.16 31.18 31.16 31.17 26.8K
10:17 31.17 31.19 31.17 31.19 9.0K
10:18 31.19 31.20 31.19 31.20 10.9K
10:19 31.21 31.21 31.21 31.21 25.8K
10:20 31.21 31.24 31.21 31.24 30.9K
10:21 31.25 31.25 31.23 31.25 101.2K
10:22 31.26 31.26 31.24 31.24 41.8K
10:23 31.24 31.25 31.24 31.25 44.1K
10:24 31.25 31.26 31.22 31.22 94.4K
10:25 31.20 31.20 31.18 31.19 125.2K
10:26 31.19 31.20 31.18 31.20 44.6K
10:27 31.19 31.19 31.17 31.19 16.2K
10:28 31.19 31.19 31.17 31.17 21.1K
10:29 31.17 31.17 31.13 31.13 32.9K
10:30 31.12 31.12 31.10 31.11 20.3K
10:31 31.11 31.11 31.11 31.11 34.6K
10:32 31.11 31.13 31.11 31.12 25.9K
10:33 31.12 31.12 31.11 31.12 13.8K
10:34 31.12 31.12 31.12 31.12 24.4K
10:35 31.12 31.15 31.12 31.15 200.7K
10:36 31.15 31.18 31.15 31.18 291.8K
10:37 31.19 31.19 31.18 31.19 14.6K
10:38 31.19 31.21 31.19 31.21 61.1K
10:39 31.21 31.23 31.21 31.23 15.2K
10:40 31.24 31.24 31.23 31.24 11.2K
10:41 31.23 31.27 31.23 31.27 18.2K
10:42 31.26 31.26 31.23 31.23 30.9K
10:43 31.24 31.25 31.23 31.24 17.4K
10:44 31.24 31.26 31.24 31.26 20.4K
10:45 31.25 31.25 31.24 31.24 122.1K
10:46 31.24 31.24 31.23 31.24 12.3K
10:47 31.25 31.25 31.23 31.23 16.8K
10:48 31.23 31.24 31.23 31.24 15.3K
10:49 31.23 31.25 31.23 31.25 13.5K
10:50 31.25 31.25 31.25 31.25 43.4K
10:51 31.23 31.25 31.23 31.25 19.0K
10:52 31.26 31.26 31.26 31.26 8.4K
10:53 31.26 31.27 31.26 31.26 16.4K
10:54 31.26 31.27 31.26 31.27 7.5K
10:55 31.27 31.28 31.27 31.28 4.1K
10:56 31.28 31.30 31.28 31.30 99.3K
10:57 31.30 31.30 31.29 31.29 11.7K
10:58 31.30 31.30 31.29 31.29 7.0K
10:59 31.29 31.29 31.27 31.28 41.4K
11:00 31.27 31.27 31.26 31.26 20.8K
11:01 31.27 31.27 31.27 31.27 4.6K
11:02 31.28 31.28 31.28 31.28 14.5K
11:03 31.28 31.28 31.27 31.27 12.6K
11:04 31.27 31.28 31.27 31.28 12.5K
11:05 31.28 31.28 31.27 31.28 2.6K
11:06 31.28 31.28 31.26 31.27 36.6K
11:07 31.27 31.27 31.26 31.27 24.7K
11:08 31.27 31.27 31.25 31.25 31.3K
11:09 31.26 31.26 31.24 31.24 9.1K
11:10 31.25 31.25 31.24 31.25 7.2K
11:11 31.25 31.26 31.25 31.26 17.1K
11:12 31.26 31.26 31.25 31.25 14.4K
11:13 31.24 31.25 31.23 31.23 23.7K
11:14 31.24 31.24 31.23 31.23 5.8K
11:15 31.24 31.24 31.23 31.24 17.1K
11:16 31.27 31.29 31.27 31.29 39.1K
11:17 31.29 31.29 31.29 31.29 7.0K
11:18 31.29 31.29 31.28 31.29 56.4K
11:19 31.29 31.29 31.28 31.28 15.3K
11:20 31.28 31.28 31.27 31.28 5.7K
11:21 31.28 31.28 31.27 31.28 5.8K
11:22 31.27 31.28 31.27 31.27 7.2K
11:23 31.27 31.27 31.26 31.26 16.4K
11:24 31.26 31.28 31.26 31.28 21.8K
11:25 31.28 31.28 31.28 31.28 3.9K
11:26 31.29 31.30 31.29 31.30 27.9K
11:27 31.30 31.32 31.30 31.32 12.4K
11:28 31.31 31.32 31.31 31.32 43.0K
11:29 31.33 31.33 31.33 31.33 24.7K
11:30 31.32 31.32 31.31 31.31 22.1K
11:31 31.30 31.30 31.30 31.30 9.2K
11:32 31.29 31.30 31.29 31.30 24.3K
11:33 31.29 31.30 31.29 31.30 9.7K
11:34 31.29 31.31 31.29 31.31 30.6K
11:35 31.31 31.32 31.31 31.32 34.9K
11:36 31.32 31.32 31.32 31.32 31.7K
11:37 31.31 31.33 31.31 31.33 20.8K
11:38 31.32 31.32 31.32 31.32 26.7K
11:39 31.32 31.34 31.32 31.34 25.8K
11:40 31.33 31.35 31.33 31.34 13.8K
11:41 31.35 31.35 31.34 31.34 25.0K
11:42 31.33 31.34 31.33 31.34 7.8K
11:43 31.33 31.34 31.33 31.34 11.2K
11:44 31.34 31.35 31.34 31.35 22.6K
11:45 31.35 31.35 31.35 31.35 3.8K
11:46 31.37 31.37 31.37 31.37 24.2K
11:47 31.37 31.37 31.37 31.37 3.5K
11:48 31.36 31.36 31.33 31.33 84.8K
11:49 31.33 31.33 31.33 31.33 5.5K
11:50 31.33 31.33 31.32 31.32 3.0K
11:51 31.32 31.33 31.32 31.33 19.2K
11:52 31.31 31.33 31.30 31.33 66.1K
11:53 31.33 31.33 31.32 31.32 2.0K
11:54 31.33 31.33 31.32 31.32 11.5K
11:55 31.32 31.32 31.31 31.32 6.3K
11:56 31.32 31.33 31.32 31.33 15.0K
11:57 31.32 31.33 31.32 31.33 7.4K
11:58 31.33 31.33 31.32 31.33 2.7K
11:59 31.32 31.33 31.31 31.31 23.0K
12:00 31.31 31.32 31.30 31.32 16.1K
12:01 31.31 31.32 31.31 31.32 2.2K
12:02 31.31 31.34 31.31 31.34 79.3K
12:03 31.35 31.35 31.35 31.35 56.0K
12:04 31.36 31.36 31.35 31.36 13.7K
12:05 31.37 31.37 31.36 31.37 11.7K
12:06 31.37 31.37 31.37 31.37 2.6K
12:07 31.38 31.38 31.37 31.37 36.4K
12:08 31.37 31.37 31.36 31.37 43.0K
12:09 31.37 31.38 31.37 31.38 15.9K
12:10 31.38 31.38 31.38 31.38 6.6K
12:11 31.38 31.39 31.38 31.39 10.4K
12:12 31.39 31.39 31.38 31.39 16.0K
12:13 31.38 31.38 31.38 31.38 9.7K
12:14 31.38 31.39 31.37 31.39 12.0K
12:15 31.39 31.39 31.38 31.38 3.6K
12:16 31.39 31.39 31.38 31.38 16.4K
12:17 31.37 31.38 31.37 31.38 52.7K
12:18 31.38 31.38 31.36 31.36 25.3K
12:19 31.36 31.37 31.36 31.36 18.1K
12:20 31.37 31.38 31.37 31.37 20.1K
12:21 31.37 31.37 31.37 31.37 5.6K
12:22 31.37 31.37 31.37 31.37 3.8K
12:23 31.37 31.38 31.37 31.38 9.5K
12:24 31.38 31.38 31.36 31.36 41.3K
12:25 31.36 31.38 31.36 31.38 98.4K
12:26 31.38 31.38 31.36 31.37 16.8K
12:27 31.36 31.37 31.36 31.37 8.7K
12:28 31.37 31.37 31.35 31.36 9.8K
12:29 31.35 31.35 31.35 31.35 14.6K
12:30 31.34 31.36 31.34 31.35 11.4K
12:31 31.35 31.36 31.35 31.35 6.5K
12:32 31.35 31.36 31.35 31.35 8.8K
12:33 31.35 31.37 31.35 31.37 23.5K
12:34 31.37 31.38 31.36 31.38 18.0K
12:35 31.38 31.38 31.37 31.38 4.1K
12:36 31.38 31.38 31.38 31.38 9.0K
12:37 31.38 31.38 31.37 31.38 6.4K
12:38 31.38 31.38 31.37 31.37 6.9K
12:39 31.38 31.40 31.38 31.40 64.3K
12:40 31.41 31.45 31.41 31.45 43.3K
12:41 31.44 31.44 31.42 31.42 39.3K
12:42 31.42 31.43 31.42 31.43 23.0K
12:43 31.43 31.43 31.42 31.42 24.8K
12:44 31.42 31.42 31.41 31.41 8.2K
12:45 31.41 31.42 31.41 31.41 15.6K
12:46 31.41 31.42 31.41 31.41 17.2K
12:47 31.41 31.41 31.40 31.40 12.1K
12:48 31.40 31.40 31.39 31.39 14.3K
12:49 31.40 31.40 31.40 31.40 3.7K
12:50 31.39 31.40 31.39 31.39 10.5K
12:51 31.40 31.41 31.39 31.40 15.8K
12:52 31.41 31.41 31.40 31.41 26.6K
12:53 31.40 31.43 31.40 31.43 17.2K
12:54 31.43 31.43 31.43 31.43 2.7K
12:55 31.43 31.43 31.42 31.42 4.5K
12:56 31.42 31.42 31.41 31.41 12.3K
12:57 31.41 31.41 31.40 31.40 25.2K
12:58 31.41 31.41 31.40 31.40 3.8K
12:59 31.42 31.43 31.42 31.43 36.7K
13:00 31.43 31.43 31.43 31.43 10.0K
13:01 31.43 31.43 31.42 31.42 9.2K
13:02 31.42 31.43 31.42 31.43 8.3K
13:03 31.43 31.43 31.43 31.43 55.2K
13:04 31.42 31.43 31.42 31.43 140.7K
13:05 31.45 31.45 31.44 31.44 22.3K
13:06 31.43 31.44 31.43 31.43 9.7K
13:07 31.43 31.44 31.43 31.43 3.6K
13:08 31.43 31.43 31.42 31.43 4.2K
13:09 31.43 31.43 31.42 31.42 23.9K
13:10 31.42 31.44 31.42 31.44 15.6K
13:11 31.44 31.44 31.42 31.43 11.9K
13:12 31.42 31.43 31.42 31.43 161.9K
13:13 31.42 31.42 31.42 31.42 12.6K
13:14 31.43 31.44 31.42 31.44 16.1K
13:15 31.43 31.44 31.43 31.44 2.4K
13:16 31.43 31.43 31.42 31.42 25.7K
13:17 31.43 31.43 31.42 31.42 7.6K
13:18 31.43 31.43 31.42 31.42 24.0K
13:19 31.42 31.44 31.42 31.44 11.2K
13:20 31.43 31.44 31.43 31.44 11.5K
13:21 31.45 31.45 31.45 31.45 13.1K
13:22 31.45 31.45 31.45 31.45 4.8K
13:23 31.44 31.45 31.44 31.45 9.4K
13:24 31.46 31.46 31.45 31.45 17.8K
13:25 31.45 31.46 31.45 31.46 9.7K
13:26 31.46 31.46 31.45 31.45 20.4K
13:27 31.45 31.45 31.44 31.44 22.4K
13:28 31.44 31.44 31.43 31.43 43.1K
13:29 31.43 31.44 31.42 31.44 40.5K
13:30 31.44 31.45 31.44 31.45 14.8K
13:31 31.46 31.46 31.45 31.45 149.7K
13:32 31.45 31.45 31.43 31.43 29.2K
13:33 31.43 31.45 31.43 31.45 13.1K
13:34 31.44 31.45 31.44 31.45 2.4K
13:35 31.46 31.46 31.45 31.46 8.2K
13:36 31.46 31.46 31.45 31.45 23.0K
13:37 31.45 31.45 31.44 31.44 14.1K
13:38 31.44 31.44 31.42 31.42 10.3K
13:39 31.42 31.43 31.42 31.42 8.3K
13:40 31.42 31.42 31.42 31.42 161.9K
13:41 31.42 31.43 31.42 31.43 57.4K
13:42 31.44 31.44 31.44 31.44 11.8K
13:43 31.44 31.44 31.44 31.44 4.6K
13:44 31.44 31.44 31.42 31.42 22.0K
13:45 31.42 31.43 31.42 31.42 4.4K
13:46 31.42 31.43 31.42 31.42 7.0K
13:47 31.43 31.43 31.41 31.42 18.6K
13:48 31.42 31.46 31.42 31.45 58.1K
13:49 31.45 31.46 31.45 31.46 119.1K
13:50 31.46 31.46 31.46 31.46 8.3K
13:51 31.46 31.46 31.46 31.46 7.0K
13:52 31.46 31.46 31.45 31.46 20.5K
13:53 31.45 31.46 31.45 31.46 26.2K
13:54 31.46 31.46 31.45 31.46 18.8K
13:55 31.47 31.48 31.47 31.48 57.1K
13:56 31.48 31.48 31.48 31.48 2.0K
13:57 31.48 31.48 31.47 31.48 5.4K
13:58 31.48 31.49 31.47 31.48 20.7K
13:59 31.49 31.49 31.49 31.49 4.5K
14:00 31.49 31.50 31.48 31.48 50.6K
14:01 31.48 31.52 31.48 31.52 90.5K
14:02 31.52 31.52 31.52 31.52 23.9K
14:03 31.52 31.54 31.52 31.53 50.2K
14:04 31.53 31.53 31.53 31.53 7.0K
14:05 31.53 31.54 31.53 31.54 26.5K
14:06 31.53 31.53 31.53 31.53 20.9K
14:07 31.53 31.53 31.52 31.52 4.9K
14:08 31.52 31.54 31.52 31.54 34.2K
14:09 31.55 31.55 31.54 31.54 26.0K
14:10 31.54 31.54 31.53 31.53 47.3K
14:11 31.52 31.53 31.52 31.53 4.1K
14:12 31.53 31.54 31.53 31.53 49.6K
14:13 31.53 31.54 31.53 31.54 20.8K
14:14 31.54 31.57 31.54 31.57 127.7K
14:15 31.57 31.57 31.56 31.57 125.6K
14:16 31.57 31.57 31.57 31.57 5.9K
14:17 31.57 31.57 31.56 31.56 19.8K
14:18 31.56 31.56 31.55 31.55 76.4K
14:19 31.55 31.55 31.53 31.53 52.9K
14:20 31.53 31.53 31.51 31.51 83.6K
14:21 31.50 31.51 31.50 31.50 6.7K
14:22 31.48 31.48 31.46 31.46 94.2K
14:23 31.47 31.47 31.45 31.46 26.9K
14:24 31.46 31.47 31.46 31.46 25.3K
14:25 31.46 31.47 31.45 31.45 324.4K
14:26 31.45 31.46 31.45 31.46 20.9K
14:27 31.46 31.46 31.43 31.43 119.6K
14:28 31.43 31.44 31.43 31.44 56.8K
14:29 31.43 31.44 31.43 31.44 9.7K
14:30 31.44 31.44 31.43 31.43 7.7K
14:31 31.43 31.45 31.43 31.45 14.8K
14:32 31.45 31.45 31.45 31.45 3.1K
14:33 31.45 31.45 31.40 31.40 135.0K
14:34 31.40 31.41 31.40 31.41 69.0K
14:35 31.40 31.41 31.39 31.41 33.6K
14:36 31.41 31.42 31.41 31.42 41.5K
14:37 31.42 31.42 31.39 31.39 52.0K
14:38 31.40 31.40 31.40 31.40 6.8K
14:39 31.40 31.40 31.37 31.38 197.3K
14:40 31.37 31.38 31.37 31.37 140.1K
14:41 31.35 31.38 31.35 31.38 581.1K
14:42 31.39 31.41 31.38 31.41 90.6K
14:43 31.41 31.41 31.39 31.40 182.1K
14:44 31.42 31.42 31.40 31.41 21.7K
14:45 31.41 31.42 31.41 31.42 15.7K
14:46 31.41 31.42 31.41 31.42 42.8K
14:47 31.41 31.42 31.41 31.41 5.4K
14:48 31.42 31.42 31.40 31.40 20.2K
14:49 31.41 31.41 31.40 31.41 29.0K
14:50 31.41 31.43 31.41 31.42 110.5K
14:51 31.42 31.43 31.42 31.43 2.7K
14:52 31.43 31.44 31.43 31.44 15.2K
14:53 31.44 31.44 31.43 31.44 15.2K
14:54 31.44 31.46 31.44 31.46 35.4K
14:55 31.46 31.46 31.45 31.45 8.5K
14:56 31.45 31.46 31.45 31.46 2.1K
14:57 31.46 31.47 31.46 31.47 19.5K
14:58 31.47 31.47 31.47 31.47 18.2K
14:59 31.47 31.47 31.45 31.45 62.6K
15:00 31.45 31.45 31.45 31.45 27.3K
15:01 31.45 31.45 31.44 31.44 24.4K
15:02 31.44 31.45 31.43 31.45 19.0K
15:03 31.45 31.47 31.45 31.47 16.4K
15:04 31.47 31.47 31.47 31.47 5.2K
15:05 31.47 31.48 31.47 31.47 18.9K
15:06 31.46 31.47 31.46 31.47 19.7K
15:07 31.47 31.47 31.44 31.46 29.9K
15:08 31.46 31.47 31.46 31.46 16.6K
15:09 31.46 31.46 31.45 31.45 13.2K
15:10 31.45 31.45 31.44 31.44 24.2K
15:11 31.44 31.44 31.44 31.44 17.7K
15:12 31.45 31.45 31.44 31.45 10.2K
15:13 31.46 31.46 31.46 31.46 19.1K
15:14 31.46 31.46 31.46 31.46 11.1K
15:15 31.46 31.46 31.45 31.46 9.1K
15:16 31.44 31.46 31.44 31.46 45.9K
15:17 31.46 31.46 31.45 31.46 7.0K
15:18 31.46 31.46 31.46 31.46 18.1K
15:19 31.46 31.46 31.45 31.45 62.0K
15:20 31.45 31.46 31.45 31.46 9.6K
15:21 31.46 31.46 31.45 31.46 34.9K
15:22 31.46 31.47 31.45 31.47 87.6K
15:23 31.47 31.47 31.46 31.46 9.7K
15:24 31.46 31.47 31.46 31.47 38.3K
15:25 31.47 31.47 31.47 31.47 7.9K
15:26 31.47 31.47 31.45 31.46 22.9K
15:27 31.46 31.47 31.46 31.47 24.4K
15:28 31.48 31.48 31.48 31.48 17.9K
15:29 31.48 31.48 31.48 31.48 12.7K
15:30 31.47 31.48 31.47 31.48 58.6K
15:31 31.47 31.48 31.47 31.48 17.2K
15:32 31.48 31.48 31.47 31.48 14.7K
15:33 31.48 31.48 31.48 31.48 9.9K
15:34 31.48 31.48 31.46 31.46 35.3K
15:35 31.47 31.48 31.47 31.48 27.3K
15:36 31.48 31.48 31.46 31.46 40.7K
15:37 31.46 31.47 31.46 31.47 24.5K
15:38 31.47 31.47 31.46 31.47 30.9K
15:39 31.47 31.47 31.44 31.44 27.0K
15:40 31.45 31.45 31.44 31.45 14.2K
15:41 31.45 31.45 31.43 31.44 21.1K
15:42 31.44 31.44 31.44 31.44 65.3K
15:43 31.43 31.44 31.43 31.44 11.1K
15:44 31.45 31.45 31.45 31.45 33.7K
15:45 31.44 31.44 31.43 31.43 54.2K
15:46 31.43 31.43 31.42 31.42 31.6K
15:47 31.42 31.43 31.41 31.43 41.2K
15:48 31.43 31.44 31.42 31.43 57.4K
15:49 31.43 31.43 31.42 31.42 10.1K
15:50 31.42 31.43 31.41 31.41 70.2K
15:51 31.41 31.44 31.41 31.44 84.4K
15:52 31.43 31.43 31.42 31.43 41.6K
15:53 31.42 31.43 31.42 31.43 85.1K
15:54 31.43 31.43 31.42 31.42 55.0K
15:55 31.43 31.44 31.42 31.42 337.5K
15:56 31.43 31.46 31.43 31.46 138.2K
15:57 31.47 31.48 31.46 31.48 173.5K
15:58 31.48 31.48 31.47 31.47 201.0K
15:59 31.47 31.47 31.45 31.46 255.2K
16:00 31.46 31.60 31.43 31.43 3,958.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし