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 31.24 31.37 31.09 31.19 1,359.4K
09:32 31.20 31.24 31.20 31.24 106.9K
09:33 31.21 31.26 31.21 31.22 72.3K
09:34 31.21 31.31 31.21 31.31 138.6K
09:35 31.28 31.28 31.25 31.27 63.0K
09:36 31.26 31.30 31.26 31.27 49.5K
09:37 31.28 31.30 31.28 31.30 58.1K
09:38 31.31 31.34 31.31 31.34 25.5K
09:39 31.34 31.34 31.29 31.29 65.4K
09:40 31.29 31.34 31.29 31.32 67.9K
09:41 31.32 31.35 31.32 31.34 30.9K
09:42 31.35 31.35 31.33 31.33 25.8K
09:43 31.35 31.36 31.34 31.36 51.4K
09:44 31.34 31.38 31.33 31.36 47.8K
09:45 31.36 31.41 31.36 31.41 43.9K
09:46 31.42 31.48 31.42 31.47 62.5K
09:47 31.46 31.46 31.44 31.44 68.6K
09:48 31.42 31.43 31.41 31.41 22.6K
09:49 31.42 31.42 31.41 31.42 4.3K
09:50 31.41 31.43 31.40 31.42 48.1K
09:51 31.42 31.42 31.40 31.40 31.2K
09:52 31.40 31.41 31.40 31.40 36.8K
09:53 31.42 31.43 31.41 31.41 33.5K
09:54 31.43 31.46 31.43 31.46 12.5K
09:55 31.46 31.48 31.46 31.48 19.2K
09:56 31.50 31.50 31.43 31.43 45.2K
09:57 31.43 31.44 31.43 31.44 25.8K
09:58 31.45 31.46 31.44 31.45 52.5K
09:59 31.43 31.44 31.42 31.42 64.4K
10:00 31.41 31.42 31.40 31.40 102.4K
10:01 31.46 31.46 31.44 31.46 53.4K
10:02 31.46 31.47 31.46 31.46 30.9K
10:03 31.46 31.47 31.45 31.47 19.1K
10:04 31.47 31.47 31.45 31.47 36.4K
10:05 31.48 31.48 31.44 31.44 77.6K
10:06 31.45 31.50 31.45 31.50 70.7K
10:07 31.50 31.52 31.50 31.50 57.1K
10:08 31.49 31.49 31.42 31.42 60.8K
10:09 31.41 31.43 31.41 31.43 107.4K
10:10 31.45 31.45 31.44 31.45 24.1K
10:11 31.44 31.48 31.44 31.46 43.7K
10:12 31.46 31.46 31.45 31.45 21.4K
10:13 31.45 31.47 31.44 31.46 42.9K
10:14 31.46 31.48 31.46 31.48 23.4K
10:15 31.48 31.50 31.48 31.50 65.1K
10:16 31.50 31.55 31.50 31.55 75.0K
10:17 31.58 31.58 31.55 31.58 21.7K
10:18 31.58 31.64 31.58 31.64 113.9K
10:19 31.64 31.65 31.63 31.65 18.3K
10:20 31.65 31.66 31.65 31.66 15.6K
10:21 31.66 31.67 31.65 31.65 24.1K
10:22 31.64 31.65 31.64 31.65 21.5K
10:23 31.65 31.65 31.65 31.65 11.2K
10:24 31.66 31.66 31.65 31.66 60.3K
10:25 31.67 31.68 31.67 31.68 131.3K
10:26 31.68 31.68 31.67 31.67 39.8K
10:27 31.68 31.69 31.68 31.68 28.5K
10:28 31.68 31.68 31.66 31.66 8.1K
10:29 31.68 31.70 31.68 31.70 134.7K
10:30 31.70 31.71 31.70 31.71 111.2K
10:31 31.71 31.73 31.71 31.71 65.7K
10:32 31.71 31.72 31.71 31.72 23.5K
10:33 31.72 31.72 31.71 31.71 24.8K
10:34 31.71 31.71 31.70 31.71 286.3K
10:35 31.71 31.71 31.69 31.70 47.8K
10:36 31.70 31.73 31.70 31.72 39.1K
10:37 31.71 31.74 31.70 31.73 38.4K
10:38 31.73 31.74 31.73 31.74 13.8K
10:39 31.75 31.76 31.74 31.76 31.6K
10:40 31.77 31.77 31.76 31.76 26.1K
10:41 31.76 31.77 31.73 31.73 36.7K
10:42 31.73 31.75 31.73 31.75 33.1K
10:43 31.74 31.75 31.73 31.75 21.6K
10:44 31.74 31.74 31.71 31.71 54.9K
10:45 31.70 31.71 31.70 31.71 53.9K
10:46 31.71 31.71 31.70 31.71 28.3K
10:47 31.68 31.68 31.68 31.68 35.0K
10:48 31.68 31.68 31.67 31.68 14.9K
10:49 31.68 31.70 31.68 31.70 43.3K
10:50 31.70 31.72 31.70 31.72 15.9K
10:51 31.72 31.72 31.72 31.72 7.9K
10:52 31.72 31.73 31.72 31.73 14.1K
10:53 31.73 31.73 31.71 31.71 30.3K
10:54 31.72 31.72 31.71 31.71 4.0K
10:55 31.70 31.70 31.68 31.69 35.1K
10:56 31.69 31.69 31.65 31.65 32.1K
10:57 31.67 31.67 31.65 31.66 31.3K
10:58 31.65 31.67 31.65 31.67 34.0K
10:59 31.68 31.69 31.67 31.69 33.3K
11:00 31.69 31.70 31.68 31.69 9.1K
11:01 31.70 31.71 31.70 31.71 23.4K
11:02 31.72 31.74 31.72 31.73 66.8K
11:03 31.73 31.73 31.73 31.73 34.2K
11:04 31.73 31.76 31.73 31.76 76.5K
11:05 31.76 31.76 31.75 31.75 13.3K
11:06 31.73 31.76 31.73 31.76 55.6K
11:07 31.76 31.76 31.76 31.76 10.5K
11:08 31.76 31.76 31.76 31.76 16.9K
11:09 31.74 31.75 31.73 31.73 13.9K
11:10 31.72 31.72 31.71 31.71 11.0K
11:11 31.72 31.72 31.72 31.72 20.7K
11:12 31.75 31.75 31.75 31.75 8.6K
11:13 31.75 31.76 31.74 31.76 18.2K
11:14 31.76 31.76 31.76 31.76 3.5K
11:15 31.75 31.76 31.75 31.76 20.7K
11:16 31.75 31.76 31.75 31.76 8.3K
11:17 31.77 31.77 31.75 31.76 6.9K
11:18 31.75 31.75 31.74 31.74 13.3K
11:19 31.74 31.75 31.73 31.73 16.1K
11:20 31.74 31.74 31.73 31.73 4.3K
11:21 31.73 31.75 31.73 31.74 16.8K
11:22 31.75 31.75 31.74 31.75 6.8K
11:23 31.75 31.75 31.75 31.75 5.2K
11:24 31.75 31.78 31.74 31.78 78.4K
11:25 31.78 31.78 31.78 31.78 64.7K
11:26 31.78 31.80 31.77 31.80 42.1K
11:27 31.79 31.80 31.79 31.80 11.1K
11:28 31.78 31.78 31.78 31.78 10.9K
11:29 31.77 31.77 31.75 31.75 37.3K
11:30 31.75 31.75 31.75 31.75 5.3K
11:31 31.75 31.77 31.74 31.77 11.7K
11:32 31.77 31.77 31.77 31.77 4.9K
11:33 31.77 31.77 31.76 31.77 4.0K
11:34 31.78 31.80 31.78 31.80 40.5K
11:35 31.79 31.79 31.79 31.79 9.7K
11:36 31.79 31.80 31.79 31.80 11.4K
11:37 31.82 31.82 31.81 31.81 13.3K
11:38 31.83 31.83 31.83 31.83 31.3K
11:39 31.82 31.82 31.81 31.81 36.6K
11:40 31.81 31.81 31.79 31.79 78.5K
11:41 31.76 31.76 31.74 31.74 49.6K
11:42 31.73 31.73 31.72 31.72 23.0K
11:43 31.71 31.74 31.71 31.73 30.0K
11:44 31.72 31.73 31.71 31.71 74.6K
11:45 31.72 31.73 31.72 31.72 46.7K
11:46 31.72 31.74 31.72 31.74 20.0K
11:47 31.74 31.74 31.73 31.73 32.5K
11:48 31.73 31.76 31.73 31.76 18.8K
11:49 31.76 31.76 31.76 31.76 22.4K
11:50 31.76 31.76 31.75 31.75 6.7K
11:51 31.75 31.75 31.74 31.75 21.5K
11:52 31.74 31.74 31.72 31.73 19.7K
11:53 31.73 31.74 31.72 31.74 67.5K
11:54 31.74 31.75 31.74 31.75 11.7K
11:55 31.74 31.75 31.74 31.75 18.2K
11:56 31.73 31.74 31.73 31.74 25.9K
11:57 31.75 31.77 31.75 31.76 30.1K
11:58 31.76 31.76 31.74 31.74 9.4K
11:59 31.75 31.77 31.74 31.77 11.7K
12:00 31.77 31.77 31.77 31.77 6.1K
12:01 31.77 31.77 31.76 31.77 10.3K
12:02 31.76 31.77 31.76 31.77 13.4K
12:03 31.77 31.78 31.76 31.78 9.2K
12:04 31.78 31.78 31.76 31.76 10.5K
12:05 31.76 31.76 31.74 31.74 25.0K
12:06 31.75 31.77 31.75 31.77 38.8K
12:07 31.77 31.77 31.75 31.75 41.6K
12:08 31.76 31.76 31.75 31.75 8.1K
12:09 31.75 31.75 31.72 31.73 11.3K
12:10 31.73 31.74 31.73 31.73 7.8K
12:11 31.73 31.73 31.72 31.72 3.7K
12:12 31.73 31.73 31.73 31.73 8.5K
12:13 31.73 31.73 31.73 31.73 6.3K
12:14 31.74 31.75 31.74 31.75 18.2K
12:15 31.75 31.77 31.75 31.77 11.9K
12:16 31.77 31.77 31.76 31.77 7.1K
12:17 31.77 31.80 31.77 31.79 12.3K
12:18 31.79 31.80 31.79 31.79 3.3K
12:19 31.78 31.80 31.78 31.80 11.7K
12:20 31.79 31.79 31.78 31.78 12.5K
12:21 31.78 31.78 31.76 31.77 11.9K
12:22 31.76 31.76 31.75 31.76 18.4K
12:23 31.75 31.76 31.75 31.75 8.0K
12:24 31.75 31.75 31.74 31.74 2.5K
12:25 31.75 31.75 31.74 31.75 11.8K
12:26 31.75 31.76 31.75 31.76 6.5K
12:27 31.75 31.76 31.75 31.76 13.6K
12:28 31.76 31.78 31.76 31.78 22.7K
12:29 31.77 31.77 31.76 31.76 6.0K
12:30 31.77 31.79 31.76 31.79 30.2K
12:31 31.79 31.80 31.79 31.80 11.2K
12:32 31.79 31.79 31.78 31.79 15.2K
12:33 31.79 31.79 31.76 31.76 12.1K
12:34 31.76 31.76 31.76 31.76 11.4K
12:35 31.77 31.77 31.76 31.76 39.0K
12:36 31.75 31.76 31.75 31.76 19.6K
12:37 31.74 31.75 31.74 31.75 29.3K
12:38 31.75 31.75 31.74 31.75 10.9K
12:39 31.75 31.75 31.75 31.75 1.8K
12:40 31.75 31.76 31.75 31.76 4.9K
12:41 31.76 31.78 31.76 31.78 8.8K
12:42 31.80 31.80 31.80 31.80 5.0K
12:43 31.80 31.80 31.79 31.80 3.6K
12:44 31.79 31.80 31.79 31.79 3.6K
12:45 31.80 31.80 31.79 31.80 2.4K
12:46 31.80 31.81 31.80 31.80 10.0K
12:47 31.81 31.81 31.77 31.78 67.3K
12:48 31.77 31.77 31.76 31.76 7.8K
12:49 31.76 31.77 31.76 31.77 11.2K
12:50 31.77 31.77 31.77 31.77 4.2K
12:51 31.79 31.79 31.79 31.79 5.6K
12:52 31.79 31.80 31.79 31.80 4.2K
12:53 31.80 31.80 31.78 31.78 54.1K
12:54 31.78 31.78 31.78 31.78 53.7K
12:55 31.78 31.78 31.77 31.78 15.4K
12:56 31.77 31.78 31.77 31.77 9.6K
12:57 31.78 31.78 31.77 31.77 16.8K
12:58 31.76 31.78 31.76 31.78 54.0K
12:59 31.79 31.79 31.78 31.78 16.4K
13:00 31.79 31.79 31.79 31.79 8.8K
13:01 31.79 31.79 31.79 31.79 7.2K
13:02 31.79 31.79 31.79 31.79 6.7K
13:03 31.79 31.79 31.77 31.77 12.5K
13:04 31.78 31.78 31.78 31.78 8.2K
13:05 31.78 31.80 31.78 31.80 7.6K
13:06 31.80 31.81 31.80 31.81 26.4K
13:07 31.81 31.81 31.80 31.81 8.3K
13:08 31.81 31.81 31.81 31.81 34.8K
13:09 31.81 31.81 31.79 31.79 29.1K
13:10 31.79 31.79 31.79 31.79 3.4K
13:11 31.79 31.82 31.79 31.82 61.1K
13:12 31.81 31.82 31.81 31.82 6.4K
13:13 31.82 31.82 31.82 31.82 20.1K
13:14 31.82 31.82 31.81 31.82 7.0K
13:15 31.82 31.82 31.81 31.82 29.2K
13:16 31.82 31.83 31.82 31.83 23.8K
13:17 31.83 31.83 31.83 31.83 6.9K
13:18 31.82 31.84 31.82 31.84 24.3K
13:19 31.83 31.83 31.83 31.83 11.7K
13:20 31.83 31.85 31.83 31.84 18.2K
13:21 31.84 31.84 31.83 31.83 9.0K
13:22 31.82 31.83 31.82 31.83 22.8K
13:23 31.83 31.84 31.83 31.84 4.9K
13:24 31.84 31.85 31.84 31.85 16.8K
13:25 31.85 31.85 31.85 31.85 3.8K
13:26 31.84 31.85 31.83 31.85 16.6K
13:27 31.86 31.87 31.85 31.85 26.1K
13:28 31.85 31.85 31.84 31.84 4.6K
13:29 31.84 31.84 31.84 31.84 1.3K
13:30 31.84 31.84 31.84 31.84 3.4K
13:31 31.84 31.85 31.83 31.84 110.9K
13:32 31.84 31.86 31.84 31.86 37.5K
13:33 31.86 31.86 31.85 31.86 2.0K
13:34 31.86 31.87 31.86 31.87 9.1K
13:35 31.88 31.88 31.88 31.88 7.0K
13:36 31.88 31.88 31.87 31.87 8.2K
13:37 31.86 31.87 31.86 31.87 2.6K
13:38 31.87 31.87 31.86 31.87 44.3K
13:39 31.86 31.86 31.85 31.85 13.3K
13:40 31.85 31.86 31.85 31.86 10.3K
13:41 31.86 31.86 31.86 31.86 7.1K
13:42 31.87 31.87 31.87 31.87 42.5K
13:43 31.86 31.86 31.83 31.83 116.8K
13:44 31.83 31.84 31.83 31.84 8.3K
13:45 31.84 31.84 31.82 31.82 19.9K
13:46 31.82 31.82 31.80 31.80 70.1K
13:47 31.81 31.81 31.81 31.81 4.0K
13:48 31.81 31.84 31.81 31.84 26.7K
13:49 31.85 31.88 31.85 31.88 35.0K
13:50 31.89 31.89 31.88 31.88 37.1K
13:51 31.88 31.88 31.87 31.88 17.2K
13:52 31.89 31.91 31.89 31.91 20.3K
13:53 31.90 31.90 31.89 31.89 35.6K
13:54 31.89 31.89 31.89 31.89 23.8K
13:55 31.89 31.89 31.85 31.85 96.2K
13:56 31.85 31.85 31.84 31.84 87.8K
13:57 31.84 31.85 31.84 31.85 145.9K
13:58 31.85 31.85 31.83 31.83 42.2K
13:59 31.83 31.84 31.82 31.84 32.4K
14:00 31.84 31.85 31.84 31.84 14.6K
14:01 31.85 31.85 31.85 31.85 5.7K
14:02 31.85 31.85 31.84 31.84 55.2K
14:03 31.83 31.83 31.80 31.80 13.8K
14:04 31.78 31.81 31.78 31.81 34.8K
14:05 31.81 31.83 31.81 31.82 14.4K
14:06 31.83 31.83 31.83 31.83 4.0K
14:07 31.81 31.82 31.81 31.82 14.6K
14:08 31.83 31.83 31.81 31.81 31.3K
14:09 31.81 31.81 31.80 31.80 1.9K
14:10 31.80 31.82 31.80 31.82 47.5K
14:11 31.82 31.82 31.79 31.79 14.5K
14:12 31.79 31.80 31.79 31.79 22.5K
14:13 31.80 31.80 31.78 31.78 8.1K
14:14 31.79 31.80 31.79 31.80 7.0K
14:15 31.80 31.80 31.79 31.80 6.3K
14:16 31.80 31.80 31.79 31.80 5.3K
14:17 31.79 31.79 31.78 31.78 12.2K
14:18 31.78 31.81 31.77 31.80 64.7K
14:19 31.81 31.81 31.78 31.78 132.4K
14:20 31.78 31.80 31.78 31.79 28.0K
14:21 31.79 31.80 31.78 31.80 31.7K
14:22 31.80 31.80 31.78 31.79 19.2K
14:23 31.80 31.80 31.78 31.78 62.2K
14:24 31.77 31.79 31.77 31.79 27.2K
14:25 31.79 31.79 31.79 31.79 2.1K
14:26 31.78 31.78 31.78 31.78 8.2K
14:27 31.78 31.78 31.78 31.78 3.8K
14:28 31.78 31.79 31.77 31.79 14.2K
14:29 31.79 31.80 31.79 31.80 6.2K
14:30 31.80 31.80 31.80 31.80 9.6K
14:31 31.80 31.80 31.79 31.80 16.1K
14:32 31.79 31.80 31.79 31.80 4.0K
14:33 31.80 31.80 31.78 31.79 22.2K
14:34 31.79 31.79 31.79 31.79 5.3K
14:35 31.79 31.79 31.78 31.79 4.5K
14:36 31.79 31.79 31.79 31.79 4.5K
14:37 31.79 31.79 31.79 31.79 3.8K
14:38 31.79 31.81 31.79 31.81 45.4K
14:39 31.81 31.81 31.81 31.81 13.0K
14:40 31.81 31.81 31.80 31.80 13.0K
14:41 31.80 31.81 31.79 31.79 17.8K
14:42 31.79 31.79 31.79 31.79 2.0K
14:43 31.79 31.81 31.79 31.81 18.8K
14:44 31.81 31.81 31.80 31.80 13.1K
14:45 31.80 31.81 31.80 31.81 6.1K
14:46 31.81 31.82 31.81 31.82 11.2K
14:47 31.82 31.82 31.82 31.82 3.3K
14:48 31.82 31.82 31.82 31.82 2.6K
14:49 31.82 31.83 31.82 31.83 10.4K
14:50 31.83 31.83 31.82 31.82 34.7K
14:51 31.82 31.82 31.80 31.80 10.5K
14:52 31.80 31.80 31.80 31.80 20.1K
14:53 31.80 31.80 31.79 31.79 10.0K
14:54 31.79 31.79 31.79 31.79 17.4K
14:55 31.79 31.79 31.79 31.79 7.8K
14:56 31.79 31.81 31.79 31.81 30.4K
14:57 31.81 31.81 31.79 31.79 23.0K
14:58 31.79 31.80 31.78 31.80 13.1K
14:59 31.80 31.80 31.80 31.80 5.6K
15:00 31.80 31.80 31.80 31.80 55.2K
15:01 31.80 31.80 31.79 31.79 18.4K
15:02 31.79 31.80 31.79 31.80 23.6K
15:03 31.79 31.80 31.79 31.80 14.1K
15:04 31.80 31.80 31.79 31.79 13.8K
15:05 31.80 31.80 31.79 31.80 12.0K
15:06 31.80 31.80 31.80 31.80 6.1K
15:07 31.80 31.81 31.79 31.81 49.8K
15:08 31.81 31.81 31.80 31.81 9.6K
15:09 31.81 31.81 31.80 31.80 14.8K
15:10 31.80 31.80 31.79 31.80 6.5K
15:11 31.80 31.80 31.79 31.79 22.9K
15:12 31.79 31.79 31.78 31.79 30.8K
15:13 31.79 31.82 31.79 31.82 23.0K
15:14 31.82 31.82 31.82 31.82 103.0K
15:15 31.82 31.82 31.81 31.82 57.3K
15:16 31.82 31.82 31.82 31.82 31.8K
15:17 31.82 31.82 31.81 31.81 23.5K
15:18 31.81 31.81 31.81 31.81 12.5K
15:19 31.81 31.82 31.81 31.82 14.1K
15:20 31.82 31.82 31.82 31.82 7.8K
15:21 31.82 31.82 31.81 31.81 23.1K
15:22 31.81 31.81 31.81 31.81 24.5K
15:23 31.81 31.81 31.81 31.81 6.6K
15:24 31.81 31.81 31.79 31.80 24.1K
15:25 31.81 31.81 31.81 31.81 18.7K
15:26 31.81 31.81 31.79 31.79 58.0K
15:27 31.78 31.80 31.78 31.79 42.4K
15:28 31.80 31.80 31.79 31.79 5.2K
15:29 31.79 31.80 31.79 31.79 22.3K
15:30 31.79 31.80 31.79 31.80 45.1K
15:31 31.80 31.81 31.80 31.81 103.9K
15:32 31.81 31.81 31.81 31.81 30.0K
15:33 31.81 31.81 31.81 31.81 22.9K
15:34 31.80 31.81 31.80 31.81 11.9K
15:35 31.80 31.81 31.80 31.81 10.6K
15:36 31.80 31.83 31.80 31.83 53.0K
15:37 31.83 31.85 31.83 31.83 36.2K
15:38 31.84 31.84 31.83 31.84 9.2K
15:39 31.84 31.84 31.84 31.84 24.8K
15:40 31.84 31.84 31.81 31.81 44.1K
15:41 31.82 31.82 31.81 31.81 25.8K
15:42 31.81 31.82 31.81 31.82 58.7K
15:43 31.81 31.81 31.80 31.81 13.1K
15:44 31.81 31.81 31.81 31.81 6.0K
15:45 31.81 31.81 31.81 31.81 18.8K
15:46 31.81 31.81 31.80 31.81 8.8K
15:47 31.81 31.81 31.79 31.79 122.4K
15:48 31.79 31.79 31.79 31.79 57.6K
15:49 31.79 31.79 31.79 31.79 46.3K
15:50 31.79 31.81 31.79 31.80 111.2K
15:51 31.78 31.83 31.78 31.83 305.2K
15:52 31.82 31.82 31.81 31.82 71.5K
15:53 31.81 31.82 31.81 31.82 25.8K
15:54 31.82 31.83 31.82 31.83 67.1K
15:55 31.82 31.82 31.79 31.79 248.9K
15:56 31.81 31.83 31.81 31.83 120.1K
15:57 31.83 31.86 31.82 31.86 116.6K
15:58 31.86 31.87 31.86 31.87 82.7K
15:59 31.86 31.86 31.85 31.86 360.7K
16:00 31.87 31.95 31.86 31.86 4,458.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし