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 31.50 31.60 31.45 31.51 83.1K
09:32 31.51 31.53 31.51 31.51 8.1K
09:33 31.50 31.57 31.50 31.57 18.4K
09:34 31.58 31.58 31.56 31.56 20.6K
09:35 31.58 31.58 31.54 31.54 22.4K
09:36 31.53 31.53 31.51 31.53 24.2K
09:37 31.53 31.57 31.51 31.57 91.0K
09:38 31.59 31.59 31.56 31.56 82.0K
09:39 31.57 31.59 31.57 31.57 68.3K
09:40 31.59 31.61 31.58 31.58 222.6K
09:41 31.56 31.58 31.55 31.58 31.7K
09:42 31.57 31.61 31.57 31.59 108.1K
09:43 31.59 31.59 31.57 31.57 87.2K
09:44 31.56 31.56 31.55 31.55 10.0K
09:45 31.55 31.55 31.53 31.54 20.8K
09:46 31.56 31.56 31.54 31.54 31.2K
09:47 31.54 31.56 31.53 31.56 26.0K
09:48 31.56 31.58 31.54 31.54 82.2K
09:49 31.53 31.56 31.53 31.56 17.4K
09:50 31.56 31.58 31.56 31.56 28.6K
09:51 31.56 31.57 31.56 31.57 20.9K
09:52 31.56 31.58 31.56 31.58 22.8K
09:53 31.57 31.58 31.57 31.58 10.0K
09:54 31.58 31.58 31.56 31.56 37.9K
09:55 31.56 31.59 31.56 31.59 22.0K
09:56 31.58 31.61 31.58 31.61 22.5K
09:57 31.60 31.60 31.58 31.59 9.1K
09:58 31.60 31.60 31.58 31.58 39.3K
09:59 31.59 31.60 31.59 31.60 19.1K
10:00 31.59 31.62 31.59 31.61 41.1K
10:01 31.62 31.63 31.62 31.63 28.7K
10:02 31.63 31.63 31.62 31.62 10.3K
10:03 31.62 31.62 31.61 31.61 15.4K
10:04 31.60 31.63 31.60 31.63 17.3K
10:05 31.63 31.64 31.63 31.63 32.9K
10:06 31.64 31.66 31.64 31.65 22.2K
10:07 31.65 31.67 31.65 31.67 16.9K
10:08 31.67 31.67 31.66 31.67 24.0K
10:09 31.67 31.67 31.65 31.66 21.2K
10:10 31.64 31.66 31.64 31.64 51.2K
10:11 31.64 31.64 31.63 31.63 34.6K
10:12 31.63 31.64 31.63 31.63 31.8K
10:13 31.64 31.64 31.64 31.64 14.6K
10:14 31.63 31.63 31.62 31.62 84.0K
10:15 31.61 31.61 31.59 31.59 27.1K
10:16 31.59 31.59 31.57 31.59 22.8K
10:17 31.59 31.59 31.58 31.58 11.4K
10:18 31.57 31.58 31.57 31.58 26.1K
10:19 31.58 31.59 31.58 31.59 19.5K
10:20 31.59 31.59 31.58 31.59 13.7K
10:21 31.60 31.60 31.60 31.60 15.7K
10:22 31.60 31.60 31.58 31.60 15.3K
10:23 31.59 31.61 31.59 31.61 6.0K
10:24 31.63 31.64 31.63 31.64 20.8K
10:25 31.64 31.64 31.63 31.64 22.6K
10:26 31.64 31.64 31.63 31.64 8.3K
10:27 31.65 31.65 31.63 31.63 32.0K
10:28 31.62 31.62 31.61 31.61 19.6K
10:29 31.61 31.61 31.60 31.60 22.3K
10:30 31.60 31.64 31.60 31.64 49.9K
10:31 31.63 31.63 31.63 31.63 42.5K
10:32 31.62 31.63 31.62 31.63 38.6K
10:33 31.63 31.63 31.61 31.61 34.1K
10:34 31.60 31.61 31.60 31.60 18.1K
10:35 31.61 31.62 31.61 31.62 33.1K
10:36 31.61 31.62 31.61 31.61 19.1K
10:37 31.61 31.61 31.60 31.60 15.7K
10:38 31.59 31.59 31.58 31.58 21.8K
10:39 31.57 31.57 31.55 31.56 18.0K
10:40 31.56 31.56 31.55 31.55 7.7K
10:41 31.56 31.56 31.53 31.53 18.2K
10:42 31.54 31.56 31.54 31.56 30.3K
10:43 31.56 31.56 31.56 31.56 4.5K
10:44 31.55 31.55 31.55 31.55 20.2K
10:45 31.56 31.56 31.55 31.55 31.0K
10:46 31.55 31.55 31.54 31.55 13.3K
10:47 31.55 31.56 31.55 31.56 20.9K
10:48 31.56 31.56 31.54 31.54 19.6K
10:49 31.53 31.53 31.51 31.53 19.1K
10:50 31.52 31.52 31.52 31.52 7.9K
10:51 31.52 31.52 31.49 31.50 22.7K
10:52 31.49 31.49 31.48 31.49 12.4K
10:53 31.48 31.49 31.48 31.49 7.7K
10:54 31.49 31.49 31.48 31.49 10.0K
10:55 31.49 31.51 31.49 31.51 37.5K
10:56 31.51 31.51 31.51 31.51 4.2K
10:57 31.51 31.52 31.51 31.52 16.6K
10:58 31.52 31.52 31.52 31.52 13.6K
10:59 31.52 31.52 31.52 31.52 8.8K
11:00 31.52 31.52 31.52 31.52 7.7K
11:01 31.52 31.53 31.52 31.53 19.5K
11:02 31.53 31.53 31.52 31.53 15.8K
11:03 31.52 31.53 31.52 31.53 10.7K
11:04 31.53 31.53 31.52 31.53 36.2K
11:05 31.52 31.55 31.52 31.55 26.0K
11:06 31.54 31.56 31.54 31.55 68.2K
11:07 31.55 31.55 31.55 31.55 6.5K
11:08 31.55 31.55 31.55 31.55 11.5K
11:09 31.55 31.55 31.55 31.55 23.2K
11:10 31.55 31.55 31.55 31.55 4.6K
11:11 31.55 31.55 31.54 31.54 20.3K
11:12 31.54 31.54 31.52 31.53 20.7K
11:13 31.53 31.54 31.53 31.54 16.3K
11:14 31.53 31.53 31.48 31.48 41.3K
11:15 31.48 31.48 31.46 31.46 23.3K
11:16 31.47 31.47 31.46 31.46 18.6K
11:17 31.46 31.46 31.46 31.46 13.6K
11:18 31.45 31.46 31.45 31.46 22.2K
11:19 31.47 31.47 31.46 31.47 10.8K
11:20 31.47 31.49 31.46 31.49 56.5K
11:21 31.49 31.49 31.47 31.48 15.6K
11:22 31.48 31.48 31.47 31.47 5.3K
11:23 31.47 31.48 31.46 31.46 33.6K
11:24 31.44 31.44 31.42 31.42 20.0K
11:25 31.43 31.44 31.43 31.44 29.4K
11:26 31.44 31.44 31.42 31.43 10.7K
11:27 31.42 31.42 31.41 31.42 23.2K
11:28 31.42 31.42 31.41 31.41 40.5K
11:29 31.41 31.41 31.39 31.39 11.0K
11:30 31.40 31.40 31.40 31.40 9.2K
11:31 31.40 31.41 31.39 31.41 14.3K
11:32 31.40 31.41 31.40 31.41 21.6K
11:33 31.41 31.41 31.39 31.40 8.3K
11:34 31.41 31.41 31.41 31.41 9.4K
11:35 31.41 31.41 31.40 31.41 13.5K
11:36 31.41 31.41 31.40 31.41 5.0K
11:37 31.41 31.41 31.39 31.40 15.9K
11:38 31.40 31.40 31.39 31.40 12.0K
11:39 31.40 31.40 31.40 31.40 5.4K
11:40 31.41 31.42 31.41 31.41 36.0K
11:41 31.41 31.43 31.41 31.43 15.8K
11:42 31.43 31.43 31.42 31.42 17.0K
11:43 31.41 31.42 31.40 31.41 5.6K
11:44 31.40 31.40 31.39 31.40 6.0K
11:45 31.40 31.42 31.40 31.42 27.4K
11:46 31.42 31.42 31.41 31.42 2.5K
11:47 31.42 31.43 31.42 31.43 22.5K
11:48 31.42 31.43 31.42 31.42 7.5K
11:49 31.46 31.48 31.45 31.47 60.2K
11:50 31.46 31.48 31.46 31.48 23.1K
11:51 31.48 31.48 31.48 31.48 5.7K
11:52 31.48 31.48 31.48 31.48 5.2K
11:53 31.48 31.48 31.48 31.48 4.2K
11:54 31.48 31.50 31.48 31.50 13.4K
11:55 31.50 31.50 31.50 31.50 3.9K
11:56 31.50 31.50 31.50 31.50 8.0K
11:57 31.50 31.50 31.48 31.49 15.0K
11:58 31.49 31.49 31.49 31.49 2.7K
11:59 31.49 31.50 31.48 31.48 22.5K
12:00 31.46 31.46 31.45 31.45 19.6K
12:01 31.46 31.47 31.46 31.47 16.0K
12:02 31.47 31.48 31.47 31.47 11.5K
12:03 31.47 31.48 31.47 31.48 8.6K
12:04 31.48 31.48 31.48 31.48 3.9K
12:05 31.48 31.48 31.47 31.48 9.2K
12:06 31.47 31.48 31.47 31.48 5.0K
12:07 31.48 31.49 31.47 31.49 17.3K
12:08 31.50 31.52 31.50 31.52 19.4K
12:09 31.52 31.52 31.51 31.52 13.8K
12:10 31.53 31.53 31.53 31.53 17.3K
12:11 31.53 31.53 31.51 31.52 19.1K
12:12 31.52 31.52 31.51 31.51 10.9K
12:13 31.51 31.52 31.51 31.52 6.6K
12:14 31.52 31.52 31.51 31.51 18.1K
12:15 31.51 31.51 31.49 31.50 22.2K
12:16 31.50 31.51 31.50 31.50 17.5K
12:17 31.50 31.50 31.50 31.50 17.1K
12:18 31.50 31.50 31.49 31.50 18.0K
12:19 31.50 31.50 31.49 31.50 3.8K
12:20 31.49 31.50 31.49 31.49 26.6K
12:21 31.48 31.49 31.47 31.47 9.0K
12:22 31.48 31.48 31.47 31.47 28.8K
12:23 31.47 31.47 31.44 31.44 15.4K
12:24 31.45 31.45 31.44 31.44 11.4K
12:25 31.45 31.45 31.44 31.45 5.1K
12:26 31.45 31.45 31.44 31.44 6.5K
12:27 31.45 31.46 31.45 31.46 13.1K
12:28 31.46 31.46 31.46 31.46 8.4K
12:29 31.45 31.46 31.45 31.46 8.1K
12:30 31.46 31.47 31.46 31.46 21.4K
12:31 31.46 31.46 31.45 31.46 11.2K
12:32 31.46 31.46 31.45 31.45 22.4K
12:33 31.45 31.47 31.45 31.47 7.3K
12:34 31.47 31.47 31.45 31.46 32.8K
12:35 31.46 31.46 31.45 31.46 9.1K
12:36 31.46 31.46 31.45 31.46 12.9K
12:37 31.47 31.48 31.47 31.48 18.8K
12:38 31.48 31.48 31.47 31.48 8.0K
12:39 31.48 31.48 31.47 31.47 8.9K
12:40 31.46 31.48 31.46 31.48 12.5K
12:41 31.48 31.48 31.46 31.47 11.1K
12:42 31.47 31.47 31.46 31.46 6.6K
12:43 31.47 31.47 31.47 31.47 3.2K
12:44 31.47 31.48 31.47 31.47 9.0K
12:45 31.48 31.48 31.48 31.48 3.4K
12:46 31.48 31.48 31.48 31.48 7.7K
12:47 31.48 31.48 31.48 31.48 7.0K
12:48 31.48 31.48 31.48 31.48 5.6K
12:49 31.48 31.48 31.47 31.48 4.4K
12:50 31.48 31.48 31.48 31.48 2.6K
12:51 31.48 31.48 31.48 31.48 10.0K
12:52 31.48 31.48 31.47 31.47 9.4K
12:53 31.46 31.46 31.45 31.46 18.5K
12:54 31.46 31.46 31.46 31.46 9.9K
12:55 31.46 31.46 31.46 31.46 5.4K
12:56 31.45 31.46 31.45 31.46 32.1K
12:57 31.45 31.49 31.45 31.48 41.5K
12:58 31.48 31.48 31.48 31.48 9.2K
12:59 31.48 31.48 31.47 31.48 10.2K
13:00 31.48 31.49 31.48 31.49 16.7K
13:01 31.49 31.49 31.48 31.48 11.9K
13:02 31.47 31.47 31.46 31.46 14.8K
13:03 31.49 31.50 31.49 31.50 16.2K
13:04 31.50 31.50 31.49 31.50 6.8K
13:05 31.49 31.52 31.49 31.52 23.8K
13:06 31.52 31.53 31.52 31.53 16.0K
13:07 31.53 31.53 31.53 31.53 6.2K
13:08 31.52 31.52 31.52 31.52 27.7K
13:09 31.52 31.53 31.52 31.53 13.9K
13:10 31.53 31.53 31.52 31.53 36.8K
13:11 31.53 31.54 31.53 31.54 14.8K
13:12 31.54 31.54 31.54 31.54 22.9K
13:13 31.54 31.54 31.53 31.54 14.3K
13:14 31.54 31.54 31.54 31.54 67.3K
13:15 31.54 31.54 31.51 31.51 44.2K
13:16 31.51 31.52 31.50 31.51 22.6K
13:17 31.51 31.51 31.51 31.51 24.3K
13:18 31.51 31.51 31.49 31.49 21.3K
13:19 31.49 31.49 31.48 31.48 14.1K
13:20 31.48 31.48 31.48 31.48 8.8K
13:21 31.48 31.48 31.47 31.47 12.8K
13:22 31.47 31.48 31.47 31.48 8.5K
13:23 31.48 31.48 31.47 31.47 5.3K
13:24 31.47 31.47 31.42 31.42 23.3K
13:25 31.43 31.43 31.41 31.41 8.6K
13:26 31.41 31.41 31.40 31.40 32.9K
13:27 31.41 31.41 31.38 31.39 10.6K
13:28 31.39 31.39 31.38 31.38 4.0K
13:29 31.39 31.39 31.38 31.39 7.3K
13:30 31.39 31.39 31.38 31.39 21.1K
13:31 31.39 31.39 31.39 31.39 7.2K
13:32 31.41 31.41 31.39 31.39 49.1K
13:33 31.39 31.39 31.39 31.39 5.2K
13:34 31.38 31.40 31.38 31.39 27.7K
13:35 31.40 31.42 31.40 31.42 33.0K
13:36 31.41 31.42 31.41 31.42 11.9K
13:37 31.42 31.44 31.42 31.44 28.0K
13:38 31.45 31.45 31.45 31.45 74.7K
13:39 31.45 31.46 31.45 31.46 29.6K
13:40 31.46 31.47 31.46 31.47 22.4K
13:41 31.46 31.46 31.45 31.46 102.6K
13:42 31.45 31.48 31.45 31.47 81.3K
13:43 31.48 31.48 31.48 31.48 10.6K
13:44 31.48 31.48 31.46 31.48 27.5K
13:45 31.48 31.48 31.48 31.48 3.2K
13:46 31.48 31.49 31.48 31.49 9.6K
13:47 31.51 31.51 31.50 31.50 46.2K
13:48 31.50 31.52 31.50 31.52 11.8K
13:49 31.52 31.53 31.52 31.52 21.9K
13:50 31.53 31.53 31.53 31.53 80.1K
13:51 31.52 31.52 31.50 31.51 43.4K
13:52 31.50 31.50 31.49 31.49 8.1K
13:53 31.49 31.49 31.49 31.49 3.9K
13:54 31.50 31.50 31.49 31.49 18.7K
13:55 31.49 31.49 31.48 31.48 4.9K
13:56 31.49 31.49 31.49 31.49 28.3K
13:57 31.49 31.49 31.49 31.49 12.2K
13:58 31.49 31.52 31.49 31.52 220.6K
13:59 31.52 31.52 31.51 31.51 22.6K
14:00 31.50 31.50 31.49 31.49 26.6K
14:01 31.49 31.51 31.49 31.51 21.5K
14:02 31.51 31.51 31.51 31.51 3.7K
14:03 31.51 31.52 31.51 31.52 11.0K
14:04 31.52 31.52 31.52 31.52 6.9K
14:05 31.52 31.52 31.52 31.52 32.0K
14:06 31.52 31.52 31.51 31.51 34.7K
14:07 31.51 31.52 31.50 31.52 14.4K
14:08 31.51 31.51 31.50 31.50 38.1K
14:09 31.52 31.52 31.50 31.51 48.7K
14:10 31.51 31.51 31.50 31.51 27.8K
14:11 31.51 31.52 31.51 31.52 17.4K
14:12 31.52 31.52 31.52 31.52 3.7K
14:13 31.52 31.52 31.51 31.51 57.1K
14:14 31.52 31.52 31.51 31.51 4.2K
14:15 31.51 31.52 31.51 31.51 11.6K
14:16 31.51 31.51 31.49 31.50 32.6K
14:17 31.50 31.51 31.50 31.51 14.1K
14:18 31.50 31.50 31.49 31.50 25.3K
14:19 31.50 31.50 31.50 31.50 19.5K
14:20 31.50 31.50 31.49 31.49 14.8K
14:21 31.49 31.49 31.49 31.49 5.0K
14:22 31.49 31.49 31.48 31.48 60.0K
14:23 31.48 31.48 31.47 31.48 7.8K
14:24 31.48 31.48 31.48 31.48 3.9K
14:25 31.48 31.48 31.48 31.48 14.1K
14:26 31.49 31.49 31.48 31.49 3.2K
14:27 31.50 31.50 31.50 31.50 15.7K
14:28 31.50 31.51 31.49 31.51 34.4K
14:29 31.51 31.51 31.50 31.51 2.6K
14:30 31.51 31.53 31.50 31.53 23.8K
14:31 31.53 31.53 31.53 31.53 16.1K
14:32 31.53 31.53 31.53 31.53 7.6K
14:33 31.53 31.53 31.53 31.53 18.6K
14:34 31.53 31.53 31.52 31.53 6.5K
14:35 31.53 31.53 31.51 31.52 14.4K
14:36 31.52 31.53 31.52 31.53 10.1K
14:37 31.53 31.53 31.52 31.53 4.2K
14:38 31.53 31.53 31.53 31.53 6.7K
14:39 31.53 31.53 31.52 31.52 22.1K
14:40 31.51 31.51 31.50 31.51 17.5K
14:41 31.51 31.51 31.50 31.51 4.3K
14:42 31.51 31.51 31.50 31.51 24.7K
14:43 31.51 31.51 31.50 31.51 6.8K
14:44 31.51 31.51 31.51 31.51 5.0K
14:45 31.51 31.51 31.49 31.50 19.3K
14:46 31.50 31.50 31.50 31.50 4.4K
14:47 31.50 31.50 31.50 31.50 8.6K
14:48 31.49 31.50 31.49 31.50 5.2K
14:49 31.50 31.51 31.50 31.50 36.8K
14:50 31.50 31.50 31.50 31.50 3.2K
14:51 31.51 31.51 31.50 31.50 22.6K
14:52 31.49 31.49 31.45 31.45 54.9K
14:53 31.42 31.44 31.40 31.44 150.4K
14:54 31.43 31.44 31.42 31.42 34.5K
14:55 31.43 31.43 31.40 31.41 140.7K
14:56 31.41 31.42 31.41 31.42 40.8K
14:57 31.42 31.43 31.42 31.43 17.3K
14:58 31.43 31.43 31.42 31.42 24.6K
14:59 31.42 31.45 31.42 31.45 31.0K
15:00 31.44 31.45 31.44 31.45 10.7K
15:01 31.45 31.45 31.45 31.45 5.7K
15:02 31.45 31.47 31.45 31.47 63.8K
15:03 31.46 31.47 31.46 31.47 7.0K
15:04 31.47 31.47 31.47 31.47 3.5K
15:05 31.47 31.48 31.46 31.46 46.6K
15:06 31.47 31.48 31.47 31.48 8.5K
15:07 31.49 31.49 31.48 31.49 22.2K
15:08 31.49 31.49 31.49 31.49 31.5K
15:09 31.48 31.49 31.48 31.48 17.9K
15:10 31.48 31.49 31.48 31.49 13.2K
15:11 31.48 31.50 31.48 31.50 34.5K
15:12 31.50 31.50 31.50 31.50 9.4K
15:13 31.50 31.52 31.50 31.52 48.3K
15:14 31.52 31.52 31.50 31.50 90.4K
15:15 31.47 31.48 31.46 31.48 35.9K
15:16 31.48 31.49 31.47 31.48 39.4K
15:17 31.48 31.48 31.46 31.47 16.2K
15:18 31.47 31.48 31.47 31.47 34.4K
15:19 31.47 31.49 31.47 31.49 25.4K
15:20 31.48 31.49 31.48 31.49 11.1K
15:21 31.49 31.49 31.47 31.47 32.5K
15:22 31.47 31.47 31.47 31.47 6.5K
15:23 31.47 31.47 31.47 31.47 27.6K
15:24 31.47 31.47 31.46 31.46 19.2K
15:25 31.45 31.46 31.45 31.46 22.0K
15:26 31.46 31.47 31.46 31.47 23.5K
15:27 31.47 31.47 31.46 31.46 26.3K
15:28 31.46 31.47 31.46 31.47 21.2K
15:29 31.47 31.47 31.46 31.46 24.3K
15:30 31.46 31.46 31.45 31.45 22.9K
15:31 31.46 31.46 31.44 31.44 28.8K
15:32 31.44 31.44 31.43 31.44 14.6K
15:33 31.43 31.43 31.42 31.43 49.0K
15:34 31.43 31.43 31.43 31.43 8.9K
15:35 31.42 31.42 31.41 31.42 28.4K
15:36 31.43 31.43 31.42 31.42 42.9K
15:37 31.42 31.42 31.41 31.41 13.1K
15:38 31.42 31.42 31.41 31.42 48.6K
15:39 31.43 31.43 31.42 31.42 32.7K
15:40 31.42 31.44 31.42 31.44 22.5K
15:41 31.44 31.44 31.43 31.43 23.3K
15:42 31.43 31.43 31.42 31.43 13.1K
15:43 31.43 31.44 31.43 31.44 26.5K
15:44 31.43 31.44 31.43 31.44 21.8K
15:45 31.44 31.44 31.43 31.43 15.4K
15:46 31.44 31.44 31.42 31.42 43.3K
15:47 31.43 31.44 31.42 31.44 44.0K
15:48 31.44 31.45 31.44 31.45 34.5K
15:49 31.45 31.46 31.45 31.45 86.4K
15:50 31.45 31.45 31.41 31.41 65.1K
15:51 31.41 31.41 31.39 31.41 60.4K
15:52 31.41 31.41 31.39 31.40 48.0K
15:53 31.40 31.40 31.37 31.37 50.8K
15:54 31.38 31.38 31.35 31.35 53.9K
15:55 31.33 31.36 31.32 31.36 104.9K
15:56 31.35 31.37 31.34 31.37 135.4K
15:57 31.37 31.38 31.36 31.36 102.2K
15:58 31.36 31.36 31.34 31.34 132.1K
15:59 31.36 31.36 31.35 31.35 186.4K
16:00 31.34 31.65 31.00 31.34 3,981.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし