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 32.12 32.17 31.96 31.96 148.6K
09:32 31.96 31.97 31.95 31.96 44.4K
09:33 31.98 32.00 31.96 31.96 33.8K
09:34 31.97 31.99 31.96 31.96 10.7K
09:35 31.96 32.00 31.96 31.99 8.1K
09:36 31.97 31.99 31.97 31.99 16.1K
09:37 31.99 32.00 31.98 32.00 68.1K
09:38 32.00 32.00 31.95 31.96 18.9K
09:39 31.96 31.98 31.96 31.98 26.3K
09:40 31.98 31.98 31.94 31.94 76.7K
09:41 31.94 31.96 31.93 31.95 149.8K
09:42 31.95 31.97 31.95 31.97 20.7K
09:43 31.98 31.98 31.96 31.96 83.7K
09:44 31.95 31.95 31.92 31.93 52.8K
09:45 31.95 31.97 31.95 31.97 18.9K
09:46 31.97 31.97 31.95 31.97 11.6K
09:47 31.97 31.98 31.97 31.97 128.3K
09:48 31.98 32.00 31.98 31.98 19.7K
09:49 31.96 31.97 31.96 31.97 25.1K
09:50 31.97 31.98 31.97 31.97 9.8K
09:51 31.97 32.00 31.97 32.00 13.9K
09:52 31.99 32.00 31.99 32.00 14.6K
09:53 32.01 32.02 32.01 32.02 6.5K
09:54 32.02 32.02 32.01 32.01 58.2K
09:55 32.01 32.02 32.00 32.02 12.3K
09:56 32.02 32.06 32.02 32.06 9.0K
09:57 32.05 32.08 32.05 32.08 7.7K
09:58 32.08 32.09 32.08 32.09 5.6K
09:59 32.08 32.09 32.08 32.08 50.1K
10:00 32.06 32.06 32.02 32.02 46.8K
10:01 32.04 32.06 32.04 32.04 359.2K
10:02 32.05 32.05 32.03 32.03 38.8K
10:03 32.03 32.06 32.03 32.06 46.4K
10:04 32.06 32.08 32.04 32.08 293.9K
10:05 32.07 32.08 32.07 32.07 31.7K
10:06 32.07 32.09 32.06 32.06 51.2K
10:07 32.06 32.07 32.05 32.07 97.4K
10:08 32.07 32.09 32.06 32.09 96.4K
10:09 32.09 32.12 32.09 32.11 44.8K
10:10 32.10 32.11 32.08 32.08 124.6K
10:11 32.10 32.12 32.10 32.12 69.4K
10:12 32.11 32.11 32.09 32.09 39.4K
10:13 32.10 32.11 32.09 32.11 14.2K
10:14 32.11 32.15 32.11 32.15 96.6K
10:15 32.16 32.18 32.16 32.18 20.1K
10:16 32.16 32.19 32.16 32.19 66.9K
10:17 32.18 32.22 32.18 32.22 43.7K
10:18 32.22 32.24 32.22 32.23 17.6K
10:19 32.23 32.23 32.21 32.21 72.2K
10:20 32.21 32.22 32.20 32.20 55.3K
10:21 32.20 32.21 32.19 32.21 80.5K
10:22 32.21 32.24 32.21 32.24 60.2K
10:23 32.23 32.23 32.22 32.22 65.6K
10:24 32.19 32.19 32.18 32.19 44.2K
10:25 32.19 32.20 32.19 32.20 36.8K
10:26 32.20 32.20 32.19 32.19 11.2K
10:27 32.18 32.20 32.18 32.20 36.1K
10:28 32.20 32.20 32.20 32.20 22.3K
10:29 32.20 32.22 32.20 32.22 14.9K
10:30 32.21 32.22 32.21 32.21 38.4K
10:31 32.21 32.22 32.21 32.22 14.1K
10:32 32.21 32.24 32.21 32.24 29.9K
10:33 32.23 32.23 32.23 32.23 24.9K
10:34 32.23 32.23 32.23 32.23 31.7K
10:35 32.22 32.24 32.22 32.22 76.1K
10:36 32.22 32.22 32.21 32.21 15.0K
10:37 32.21 32.28 32.21 32.27 92.5K
10:38 32.30 32.32 32.30 32.31 29.6K
10:39 32.30 32.30 32.27 32.28 40.2K
10:40 32.28 32.32 32.28 32.32 83.4K
10:41 32.32 32.35 32.30 32.35 155.9K
10:42 32.35 32.37 32.35 32.37 33.0K
10:43 32.38 32.40 32.38 32.39 66.1K
10:44 32.40 32.43 32.40 32.43 53.9K
10:45 32.44 32.45 32.44 32.44 111.1K
10:46 32.45 32.49 32.45 32.49 89.7K
10:47 32.48 32.52 32.48 32.52 96.2K
10:48 32.52 32.60 32.52 32.60 301.6K
10:49 32.61 32.62 32.61 32.62 143.8K
10:50 32.57 32.66 32.57 32.63 272.4K
10:51 32.64 32.70 32.64 32.70 69.2K
10:52 32.69 32.71 32.69 32.71 197.3K
10:53 32.71 32.74 32.71 32.74 116.3K
10:54 32.75 32.76 32.65 32.67 124.3K
10:55 32.66 32.68 32.63 32.63 71.8K
10:56 32.63 32.63 32.61 32.62 90.6K
10:57 32.62 32.67 32.62 32.67 282.6K
10:58 32.68 32.69 32.68 32.69 250.1K
10:59 32.66 32.68 32.64 32.68 177.8K
11:00 32.68 32.75 32.68 32.75 90.3K
11:01 32.75 32.75 32.74 32.75 51.6K
11:02 32.76 32.77 32.76 32.77 30.1K
11:03 32.78 32.85 32.78 32.85 273.5K
11:04 32.85 32.85 32.83 32.85 137.9K
11:05 32.85 32.89 32.84 32.87 43.2K
11:06 32.84 32.89 32.84 32.86 158.7K
11:07 32.87 32.92 32.87 32.92 38.1K
11:08 32.91 32.94 32.91 32.94 158.3K
11:09 32.94 32.94 32.89 32.94 271.9K
11:10 32.94 32.95 32.94 32.94 154.1K
11:11 32.89 32.96 32.88 32.96 155.7K
11:12 32.99 33.04 32.99 33.04 221.1K
11:13 33.04 33.05 32.99 33.01 231.5K
11:14 33.05 33.09 33.05 33.09 154.8K
11:15 33.06 33.06 33.02 33.04 103.8K
11:16 33.04 33.04 32.94 32.94 264.3K
11:17 32.93 32.95 32.93 32.95 76.2K
11:18 32.91 32.92 32.91 32.91 112.5K
11:19 32.91 32.93 32.91 32.93 79.2K
11:20 32.92 32.95 32.80 32.80 315.9K
11:21 32.77 32.77 32.65 32.67 550.3K
11:22 32.64 32.76 32.64 32.76 327.9K
11:23 32.71 32.71 32.47 32.47 498.2K
11:24 32.50 32.54 32.46 32.54 302.0K
11:25 32.54 32.55 32.50 32.55 81.3K
11:26 32.52 32.58 32.52 32.58 109.7K
11:27 32.60 32.62 32.58 32.60 101.2K
11:28 32.60 32.60 32.55 32.56 112.0K
11:29 32.55 32.55 32.51 32.52 53.9K
11:30 32.50 32.54 32.48 32.52 131.8K
11:31 32.50 32.54 32.50 32.54 34.8K
11:32 32.56 32.56 32.53 32.55 48.9K
11:33 32.56 32.58 32.49 32.52 31.5K
11:34 32.55 32.55 32.52 32.54 37.5K
11:35 32.55 32.60 32.55 32.59 45.0K
11:36 32.58 32.59 32.57 32.57 37.9K
11:37 32.57 32.61 32.57 32.61 38.7K
11:38 32.59 32.59 32.58 32.58 31.0K
11:39 32.58 32.59 32.56 32.58 34.4K
11:40 32.60 32.63 32.60 32.63 31.8K
11:41 32.61 32.61 32.60 32.61 31.9K
11:42 32.61 32.63 32.61 32.61 42.1K
11:43 32.63 32.63 32.62 32.63 38.8K
11:44 32.63 32.65 32.63 32.64 33.0K
11:45 32.65 32.65 32.63 32.65 55.7K
11:46 32.65 32.66 32.65 32.65 23.9K
11:47 32.66 32.67 32.65 32.65 34.6K
11:48 32.65 32.69 32.65 32.69 20.8K
11:49 32.70 32.72 32.69 32.72 15.2K
11:50 32.72 32.74 32.72 32.74 17.3K
11:51 32.73 32.75 32.73 32.75 46.6K
11:52 32.75 32.75 32.75 32.75 25.9K
11:53 32.75 32.76 32.74 32.76 56.9K
11:54 32.76 32.77 32.76 32.77 57.1K
11:55 32.77 32.78 32.75 32.78 45.3K
11:56 32.78 32.79 32.77 32.79 41.3K
11:57 32.78 32.81 32.78 32.81 67.3K
11:58 32.81 32.83 32.81 32.82 54.7K
11:59 32.83 32.83 32.81 32.81 18.0K
12:00 32.81 32.81 32.81 32.81 16.7K
12:01 32.80 32.82 32.79 32.82 45.3K
12:02 32.83 32.89 32.83 32.89 147.2K
12:03 32.88 32.88 32.82 32.82 67.1K
12:04 32.82 32.84 32.82 32.84 17.0K
12:05 32.83 32.83 32.81 32.81 16.7K
12:06 32.82 32.82 32.80 32.81 39.3K
12:07 32.81 32.83 32.81 32.82 15.9K
12:08 32.81 32.81 32.80 32.81 37.6K
12:09 32.81 32.81 32.79 32.79 22.8K
12:10 32.77 32.79 32.76 32.79 60.3K
12:11 32.80 32.80 32.79 32.79 11.3K
12:12 32.79 32.81 32.79 32.81 58.8K
12:13 32.80 32.81 32.80 32.80 66.6K
12:14 32.80 32.80 32.80 32.80 13.1K
12:15 32.81 32.81 32.80 32.80 21.6K
12:16 32.81 32.83 32.81 32.83 12.7K
12:17 32.84 32.84 32.83 32.84 14.9K
12:18 32.84 32.84 32.83 32.83 20.9K
12:19 32.84 32.84 32.82 32.82 14.2K
12:20 32.82 32.82 32.80 32.80 36.2K
12:21 32.81 32.81 32.79 32.80 56.1K
12:22 32.82 32.84 32.82 32.84 46.0K
12:23 32.84 32.85 32.84 32.85 19.1K
12:24 32.85 32.87 32.85 32.87 21.2K
12:25 32.87 32.87 32.86 32.86 27.1K
12:26 32.85 32.86 32.82 32.82 48.9K
12:27 32.82 32.82 32.81 32.81 10.5K
12:28 32.81 32.81 32.80 32.80 13.4K
12:29 32.80 32.81 32.79 32.79 16.9K
12:30 32.79 32.79 32.79 32.79 14.8K
12:31 32.79 32.80 32.79 32.79 25.2K
12:32 32.79 32.79 32.79 32.79 11.8K
12:33 32.79 32.79 32.76 32.76 46.7K
12:34 32.76 32.77 32.76 32.77 19.7K
12:35 32.77 32.77 32.76 32.77 2.9K
12:36 32.77 32.77 32.76 32.76 11.7K
12:37 32.76 32.79 32.76 32.79 27.1K
12:38 32.79 32.82 32.79 32.82 17.8K
12:39 32.83 32.83 32.82 32.82 14.9K
12:40 32.82 32.82 32.81 32.82 5.2K
12:41 32.82 32.82 32.81 32.81 25.0K
12:42 32.81 32.81 32.80 32.81 15.8K
12:43 32.81 32.82 32.81 32.82 14.0K
12:44 32.82 32.83 32.82 32.83 23.7K
12:45 32.83 32.83 32.83 32.83 13.3K
12:46 32.83 32.83 32.83 32.83 8.2K
12:47 32.83 32.84 32.83 32.84 29.1K
12:48 32.84 32.85 32.84 32.85 7.7K
12:49 32.85 32.85 32.85 32.85 3.6K
12:50 32.85 32.85 32.85 32.85 5.4K
12:51 32.85 32.85 32.85 32.85 6.0K
12:52 32.85 32.85 32.84 32.85 6.9K
12:53 32.85 32.85 32.84 32.84 4.8K
12:54 32.85 32.88 32.85 32.88 115.3K
12:55 32.85 32.85 32.84 32.84 42.7K
12:56 32.84 32.85 32.84 32.84 15.6K
12:57 32.84 32.84 32.83 32.84 19.5K
12:58 32.84 32.84 32.83 32.84 5.0K
12:59 32.84 32.85 32.84 32.85 11.7K
13:00 32.85 32.85 32.84 32.84 14.1K
13:01 32.84 32.85 32.84 32.85 21.3K
13:02 32.85 32.85 32.85 32.85 7.3K
13:03 32.85 32.85 32.83 32.83 22.2K
13:04 32.83 32.84 32.83 32.84 12.4K
13:05 32.84 32.84 32.83 32.83 2.0K
13:06 32.84 32.85 32.84 32.85 40.8K
13:07 32.85 32.85 32.82 32.82 31.6K
13:08 32.82 32.84 32.82 32.84 17.5K
13:09 32.84 32.85 32.84 32.85 18.1K
13:10 32.85 32.85 32.84 32.84 13.3K
13:11 32.84 32.85 32.84 32.85 7.1K
13:12 32.86 32.87 32.86 32.87 39.2K
13:13 32.87 32.87 32.87 32.87 6.6K
13:14 32.87 32.87 32.86 32.87 15.3K
13:15 32.87 32.88 32.85 32.85 36.1K
13:16 32.85 32.86 32.85 32.85 17.6K
13:17 32.86 32.86 32.84 32.84 15.0K
13:18 32.84 32.85 32.84 32.85 1.7K
13:19 32.86 32.88 32.86 32.88 22.7K
13:20 32.88 32.88 32.85 32.85 11.6K
13:21 32.86 32.86 32.86 32.86 4.6K
13:22 32.85 32.85 32.80 32.82 536.8K
13:23 32.81 32.81 32.77 32.77 66.3K
13:24 32.77 32.77 32.77 32.77 27.1K
13:25 32.77 32.77 32.75 32.75 17.6K
13:26 32.76 32.76 32.76 32.76 11.8K
13:27 32.76 32.76 32.76 32.76 7.5K
13:28 32.76 32.76 32.75 32.75 10.0K
13:29 32.73 32.73 32.72 32.73 45.2K
13:30 32.72 32.75 32.72 32.74 17.8K
13:31 32.75 32.75 32.72 32.72 28.5K
13:32 32.72 32.72 32.71 32.72 6.6K
13:33 32.72 32.72 32.72 32.72 7.7K
13:34 32.70 32.71 32.70 32.71 24.2K
13:35 32.71 32.71 32.70 32.70 6.5K
13:36 32.71 32.71 32.71 32.71 13.2K
13:37 32.70 32.70 32.66 32.66 36.0K
13:38 32.66 32.67 32.65 32.66 23.6K
13:39 32.66 32.68 32.66 32.67 93.1K
13:40 32.67 32.67 32.65 32.66 83.3K
13:41 32.66 32.66 32.65 32.66 14.8K
13:42 32.66 32.66 32.65 32.65 31.0K
13:43 32.64 32.64 32.64 32.64 11.8K
13:44 32.64 32.65 32.64 32.65 13.3K
13:45 32.64 32.64 32.62 32.63 37.0K
13:46 32.63 32.63 32.63 32.63 19.7K
13:47 32.63 32.63 32.62 32.62 7.3K
13:48 32.62 32.63 32.62 32.63 9.0K
13:49 32.63 32.63 32.62 32.63 2.3K
13:50 32.63 32.63 32.62 32.62 27.7K
13:51 32.63 32.68 32.63 32.68 35.5K
13:52 32.68 32.68 32.68 32.68 2.4K
13:53 32.68 32.68 32.67 32.67 19.5K
13:54 32.68 32.68 32.68 32.68 22.8K
13:55 32.68 32.68 32.67 32.67 31.5K
13:56 32.67 32.67 32.67 32.67 35.9K
13:57 32.67 32.67 32.66 32.67 36.6K
13:58 32.66 32.66 32.66 32.66 12.6K
13:59 32.66 32.66 32.65 32.66 10.8K
14:00 32.65 32.65 32.64 32.65 19.7K
14:01 32.65 32.65 32.60 32.63 82.4K
14:02 32.62 32.62 32.60 32.62 47.7K
14:03 32.62 32.63 32.62 32.63 21.3K
14:04 32.63 32.63 32.61 32.63 9.3K
14:05 32.63 32.63 32.61 32.61 73.6K
14:06 32.60 32.61 32.58 32.61 82.6K
14:07 32.61 32.63 32.61 32.63 46.2K
14:08 32.63 32.63 32.60 32.61 33.8K
14:09 32.61 32.62 32.60 32.60 20.8K
14:10 32.61 32.61 32.60 32.61 18.5K
14:11 32.61 32.61 32.58 32.58 27.0K
14:12 32.58 32.58 32.57 32.57 26.7K
14:13 32.57 32.57 32.56 32.57 13.2K
14:14 32.56 32.57 32.56 32.57 5.6K
14:15 32.57 32.57 32.57 32.57 8.6K
14:16 32.57 32.58 32.57 32.57 49.2K
14:17 32.56 32.56 32.54 32.54 29.4K
14:18 32.54 32.54 32.53 32.54 11.6K
14:19 32.54 32.54 32.51 32.51 19.3K
14:20 32.52 32.52 32.51 32.52 16.1K
14:21 32.52 32.53 32.52 32.53 14.0K
14:22 32.53 32.53 32.52 32.52 10.2K
14:23 32.52 32.53 32.51 32.53 21.9K
14:24 32.53 32.53 32.53 32.53 6.3K
14:25 32.53 32.53 32.53 32.53 10.5K
14:26 32.53 32.53 32.51 32.52 10.8K
14:27 32.51 32.52 32.51 32.52 11.1K
14:28 32.52 32.52 32.50 32.50 17.2K
14:29 32.49 32.49 32.47 32.47 9.7K
14:30 32.48 32.48 32.47 32.48 21.1K
14:31 32.48 32.49 32.48 32.49 22.7K
14:32 32.48 32.48 32.48 32.48 14.6K
14:33 32.50 32.50 32.48 32.48 41.8K
14:34 32.50 32.50 32.49 32.49 48.1K
14:35 32.49 32.50 32.49 32.50 14.2K
14:36 32.50 32.52 32.50 32.52 35.1K
14:37 32.52 32.53 32.52 32.53 20.7K
14:38 32.53 32.54 32.53 32.53 20.8K
14:39 32.53 32.55 32.53 32.55 23.9K
14:40 32.54 32.54 32.54 32.54 19.1K
14:41 32.54 32.54 32.54 32.54 13.6K
14:42 32.50 32.50 32.49 32.49 27.3K
14:43 32.49 32.49 32.49 32.49 7.8K
14:44 32.49 32.50 32.49 32.50 33.6K
14:45 32.50 32.50 32.50 32.50 4.4K
14:46 32.50 32.51 32.49 32.51 53.2K
14:47 32.52 32.53 32.52 32.53 150.3K
14:48 32.53 32.55 32.53 32.55 16.5K
14:49 32.55 32.56 32.55 32.56 41.3K
14:50 32.56 32.56 32.56 32.56 11.4K
14:51 32.56 32.56 32.56 32.56 4.6K
14:52 32.56 32.58 32.56 32.58 51.3K
14:53 32.58 32.58 32.56 32.56 25.6K
14:54 32.56 32.57 32.56 32.56 61.6K
14:55 32.56 32.57 32.56 32.57 17.2K
14:56 32.57 32.57 32.55 32.55 14.7K
14:57 32.56 32.61 32.56 32.61 136.5K
14:58 32.60 32.61 32.60 32.60 23.3K
14:59 32.61 32.64 32.61 32.64 33.2K
15:00 32.63 32.63 32.61 32.62 35.1K
15:01 32.63 32.65 32.63 32.65 22.5K
15:02 32.66 32.66 32.62 32.62 40.1K
15:03 32.62 32.62 32.60 32.60 36.4K
15:04 32.60 32.61 32.60 32.61 21.1K
15:05 32.61 32.61 32.59 32.59 39.5K
15:06 32.59 32.60 32.58 32.60 24.4K
15:07 32.60 32.61 32.58 32.58 106.9K
15:08 32.58 32.58 32.57 32.57 16.9K
15:09 32.56 32.57 32.56 32.56 49.4K
15:10 32.56 32.56 32.55 32.56 19.3K
15:11 32.56 32.56 32.55 32.56 26.1K
15:12 32.55 32.56 32.55 32.56 34.0K
15:13 32.56 32.56 32.56 32.56 5.7K
15:14 32.56 32.57 32.56 32.57 46.2K
15:15 32.57 32.57 32.56 32.56 16.1K
15:16 32.56 32.56 32.55 32.55 9.8K
15:17 32.56 32.57 32.56 32.57 44.5K
15:18 32.57 32.58 32.56 32.57 29.5K
15:19 32.57 32.57 32.57 32.57 9.4K
15:20 32.57 32.57 32.56 32.57 13.9K
15:21 32.57 32.57 32.54 32.55 74.1K
15:22 32.55 32.56 32.55 32.55 37.8K
15:23 32.57 32.57 32.57 32.57 56.3K
15:24 32.56 32.57 32.56 32.57 40.3K
15:25 32.57 32.57 32.57 32.57 8.1K
15:26 32.57 32.57 32.57 32.57 8.1K
15:27 32.57 32.57 32.55 32.55 69.9K
15:28 32.55 32.55 32.54 32.55 51.5K
15:29 32.55 32.55 32.55 32.55 42.8K
15:30 32.55 32.55 32.54 32.55 27.2K
15:31 32.54 32.54 32.53 32.53 37.4K
15:32 32.53 32.53 32.51 32.52 29.9K
15:33 32.52 32.54 32.52 32.54 44.6K
15:34 32.54 32.56 32.54 32.56 36.5K
15:35 32.55 32.56 32.55 32.56 28.0K
15:36 32.56 32.56 32.55 32.56 23.0K
15:37 32.56 32.59 32.56 32.59 81.0K
15:38 32.59 32.59 32.58 32.58 53.0K
15:39 32.56 32.57 32.55 32.57 55.4K
15:40 32.56 32.57 32.56 32.57 33.6K
15:41 32.57 32.57 32.55 32.55 32.4K
15:42 32.56 32.56 32.55 32.55 36.7K
15:43 32.55 32.55 32.54 32.54 63.5K
15:44 32.54 32.57 32.54 32.57 50.4K
15:45 32.57 32.57 32.57 32.57 20.8K
15:46 32.57 32.58 32.57 32.58 67.3K
15:47 32.58 32.58 32.57 32.57 39.2K
15:48 32.57 32.59 32.56 32.59 55.7K
15:49 32.60 32.60 32.59 32.59 27.4K
15:50 32.59 32.59 32.58 32.58 30.9K
15:51 32.57 32.57 32.56 32.57 65.1K
15:52 32.59 32.62 32.59 32.60 83.0K
15:53 32.60 32.61 32.59 32.60 60.3K
15:54 32.60 32.60 32.56 32.56 143.4K
15:55 32.56 32.59 32.56 32.58 150.7K
15:56 32.60 32.64 32.60 32.64 196.5K
15:57 32.64 32.65 32.64 32.65 118.9K
15:58 32.65 32.65 32.65 32.65 89.6K
15:59 32.64 32.64 32.62 32.62 350.1K
16:00 32.62 32.70 32.61 32.61 3,286.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし