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
09:30 32.21 32.24 32.14 32.17 138.1K
09:31 32.15 32.15 32.07 32.07 22.8K
09:32 32.04 32.08 32.02 32.03 49.4K
09:33 32.07 32.07 32.05 32.05 10.1K
09:34 32.05 32.07 32.02 32.03 12.4K
09:35 32.02 32.04 32.00 32.04 20.0K
09:36 32.04 32.06 32.04 32.06 15.5K
09:37 32.06 32.12 32.06 32.12 15.6K
09:38 32.13 32.14 32.13 32.12 10.2K
09:39 32.13 32.14 32.12 32.13 7.4K
09:40 32.13 32.14 32.13 32.13 9.5K
09:41 32.13 32.13 32.10 32.11 27.9K
09:42 32.11 32.11 32.09 32.09 13.7K
09:43 32.10 32.12 32.10 32.11 21.1K
09:44 32.10 32.10 32.08 32.08 9.2K
09:45 32.08 32.09 32.06 32.09 17.8K
09:46 32.09 32.10 32.09 32.10 12.4K
09:47 32.11 32.12 32.09 32.09 8.7K
09:48 32.08 32.13 32.07 32.13 18.2K
09:49 32.13 32.16 32.13 32.16 4.1K
09:50 32.16 32.17 32.16 32.16 8.0K
09:51 32.17 32.19 32.17 32.19 13.9K
09:52 32.19 32.21 32.18 32.21 18.5K
09:53 32.22 32.22 32.20 32.20 38.9K
09:54 32.21 32.21 32.20 32.20 14.3K
09:55 32.18 32.18 32.15 32.15 17.9K
09:56 32.17 32.18 32.17 32.17 13.5K
09:57 32.18 32.19 32.18 32.19 4.6K
09:58 32.19 32.19 32.17 32.19 27.7K
09:59 32.19 32.21 32.19 32.21 22.4K
10:00 32.21 32.21 32.18 32.17 27.0K
10:01 32.17 32.20 32.16 32.20 36.7K
10:02 32.21 32.21 32.20 32.20 14.4K
10:03 32.20 32.22 32.20 32.22 17.5K
10:04 32.21 32.24 32.21 32.23 96.0K
10:05 32.23 32.23 32.20 32.20 46.1K
10:06 32.21 32.21 32.19 32.21 42.8K
10:07 32.22 32.24 32.22 32.24 18.5K
10:08 32.24 32.26 32.24 32.24 103.4K
10:09 32.26 32.27 32.25 32.26 46.8K
10:10 32.27 32.27 32.24 32.24 33.1K
10:11 32.24 32.27 32.24 32.27 33.0K
10:12 32.27 32.27 32.23 32.23 15.4K
10:13 32.23 32.24 32.23 32.23 9.4K
10:14 32.23 32.24 32.22 32.23 7.7K
10:15 32.22 32.22 32.20 32.20 6.0K
10:16 32.19 32.20 32.19 32.20 8.3K
10:17 32.20 32.22 32.20 32.22 11.0K
10:18 32.23 32.24 32.23 32.25 16.4K
10:19 32.25 32.26 32.25 32.24 9.9K
10:20 32.24 32.26 32.24 32.26 19.1K
10:21 32.24 32.26 32.24 32.25 10.6K
10:22 32.25 32.25 32.25 32.24 5.6K
10:23 32.24 32.24 32.23 32.23 6.4K
10:24 32.23 32.23 32.22 32.23 5.2K
10:25 32.23 32.24 32.22 32.24 16.3K
10:26 32.25 32.27 32.25 32.27 9.6K
10:27 32.27 32.27 32.25 32.25 6.8K
10:28 32.24 32.24 32.24 32.24 14.4K
10:29 32.24 32.24 32.24 32.24 2.4K
10:30 32.24 32.28 32.24 32.28 27.0K
10:31 32.28 32.28 32.26 32.26 19.5K
10:32 32.25 32.27 32.25 32.27 5.2K
10:33 32.28 32.28 32.27 32.28 56.9K
10:34 32.28 32.30 32.28 32.30 8.8K
10:35 32.30 32.30 32.29 32.28 9.7K
10:36 32.29 32.31 32.29 32.31 17.6K
10:37 32.31 32.31 32.30 32.30 30.9K
10:38 32.30 32.31 32.29 32.31 8.4K
10:39 32.31 32.31 32.31 32.31 7.6K
10:40 32.32 32.32 32.29 32.29 16.9K
10:41 32.29 32.29 32.27 32.27 5.6K
10:42 32.26 32.26 32.23 32.24 21.0K
10:43 32.24 32.25 32.24 32.24 9.4K
10:44 32.23 32.23 32.22 32.22 69.4K
10:45 32.22 32.22 32.21 32.21 15.4K
10:46 32.22 32.23 32.22 32.23 32.1K
10:47 32.24 32.24 32.24 32.25 12.7K
10:48 32.23 32.23 32.23 32.23 16.4K
10:49 32.23 32.23 32.22 32.23 7.1K
10:50 32.23 32.23 32.23 32.23 28.6K
10:51 32.23 32.23 32.22 32.23 10.7K
10:52 32.23 32.23 32.21 32.22 13.6K
10:53 32.22 32.22 32.20 32.21 8.3K
10:54 32.21 32.21 32.20 32.21 9.3K
10:55 32.20 32.22 32.20 32.22 19.3K
10:56 32.22 32.22 32.22 32.22 4.1K
10:57 32.21 32.23 32.20 32.23 30.6K
10:58 32.23 32.23 32.23 32.23 3.1K
10:59 32.22 32.22 32.22 32.22 33.9K
11:00 32.22 32.23 32.21 32.22 14.8K
11:01 32.22 32.22 32.19 32.19 13.2K
11:02 32.20 32.22 32.20 32.22 15.4K
11:03 32.22 32.22 32.19 32.19 13.9K
11:04 32.19 32.21 32.19 32.21 12.7K
11:05 32.20 32.20 32.20 32.20 4.5K
11:06 32.20 32.20 32.18 32.18 6.2K
11:07 32.18 32.18 32.15 32.16 5.4K
11:08 32.16 32.17 32.16 32.17 18.5K
11:09 32.18 32.18 32.18 32.18 7.9K
11:10 32.18 32.18 32.18 32.18 3.6K
11:11 32.18 32.18 32.18 32.17 6.1K
11:12 32.18 32.18 32.18 32.18 8.8K
11:13 32.18 32.18 32.18 32.17 10.1K
11:14 32.18 32.21 32.18 32.20 37.1K
11:15 32.20 32.21 32.20 32.21 8.2K
11:16 32.20 32.20 32.20 32.20 8.5K
11:17 32.20 32.21 32.19 32.19 26.6K
11:18 32.19 32.21 32.19 32.19 15.1K
11:19 32.19 32.21 32.19 32.20 7.8K
11:20 32.19 32.20 32.19 32.19 4.7K
11:21 32.20 32.20 32.19 32.19 5.8K
11:22 32.18 32.18 32.15 32.15 11.5K
11:23 32.14 32.15 32.14 32.15 42.1K
11:24 32.15 32.15 32.13 32.13 5.5K
11:25 32.12 32.13 32.12 32.13 22.0K
11:26 32.13 32.13 32.12 32.13 6.0K
11:27 32.13 32.13 32.11 32.10 5.0K
11:28 32.10 32.13 32.09 32.12 19.7K
11:29 32.12 32.15 32.12 32.15 36.1K
11:30 32.15 32.16 32.15 32.16 5.0K
11:31 32.15 32.15 32.15 32.15 4.1K
11:32 32.15 32.16 32.13 32.14 38.9K
11:33 32.14 32.14 32.14 32.14 12.1K
11:34 32.13 32.16 32.13 32.16 20.4K
11:35 32.16 32.16 32.16 32.16 0.8K
11:36 32.16 32.16 32.15 32.15 9.7K
11:37 32.14 32.14 32.13 32.14 5.3K
11:38 32.13 32.13 32.13 32.13 32.9K
11:39 32.13 32.14 32.13 32.14 7.3K
11:40 32.15 32.15 32.15 32.15 8.2K
11:41 32.15 32.16 32.15 32.16 5.7K
11:42 32.16 32.16 32.15 32.15 7.6K
11:43 32.15 32.16 32.15 32.16 20.8K
11:44 32.15 32.16 32.15 32.15 5.2K
11:45 32.15 32.15 32.14 32.14 9.5K
11:46 32.14 32.15 32.14 32.15 11.7K
11:47 32.14 32.14 32.14 32.14 4.0K
11:48 32.14 32.14 32.13 32.13 4.7K
11:49 32.12 32.15 32.12 32.14 18.6K
11:50 32.15 32.15 32.14 32.14 4.7K
11:51 32.14 32.15 32.14 32.15 12.5K
11:52 32.15 32.15 32.15 32.15 5.3K
11:53 32.15 32.15 32.13 32.13 11.6K
11:54 32.13 32.14 32.13 32.14 2.0K
11:55 32.14 32.15 32.14 32.15 9.9K
11:56 32.15 32.15 32.15 32.15 12.7K
11:57 32.15 32.17 32.15 32.18 94.4K
11:58 32.18 32.18 32.18 32.17 42.6K
11:59 32.17 32.17 32.17 32.17 1.9K
12:00 32.17 32.17 32.16 32.17 9.8K
12:01 32.17 32.19 32.17 32.18 6.5K
12:02 32.18 32.18 32.18 32.17 4.9K
12:03 32.18 32.18 32.18 32.17 4.2K
12:04 32.17 32.17 32.14 32.14 45.4K
12:05 32.14 32.16 32.14 32.16 5.5K
12:06 32.16 32.17 32.16 32.17 8.1K
12:07 32.15 32.16 32.14 32.16 35.9K
12:08 32.16 32.17 32.16 32.17 5.1K
12:09 32.18 32.18 32.18 32.17 13.0K
12:10 32.17 32.18 32.17 32.17 1.4K
12:11 32.18 32.18 32.18 32.17 3.6K
12:12 32.18 32.19 32.18 32.18 15.1K
12:13 32.19 32.20 32.19 32.19 17.6K
12:14 32.19 32.20 32.19 32.20 3.5K
12:15 32.20 32.20 32.20 32.20 1.4K
12:16 32.20 32.20 32.20 32.20 2.6K
12:17 32.20 32.20 32.18 32.19 4.4K
12:18 32.19 32.19 32.16 32.16 15.7K
12:19 32.16 32.16 32.16 32.16 8.6K
12:20 32.16 32.16 32.15 32.16 0.8K
12:21 32.15 32.16 32.15 32.16 12.5K
12:22 32.15 32.15 32.14 32.14 10.3K
12:23 32.14 32.14 32.13 32.13 8.9K
12:24 32.12 32.12 32.12 32.12 2.0K
12:25 32.12 32.12 32.11 32.11 3.9K
12:26 32.12 32.12 32.11 32.12 2.5K
12:27 32.12 32.15 32.12 32.15 39.8K
12:28 32.16 32.17 32.16 32.17 9.2K
12:29 32.17 32.17 32.16 32.17 3.7K
12:30 32.18 32.18 32.18 32.17 9.6K
12:31 32.18 32.19 32.15 32.15 32.7K
12:32 32.15 32.17 32.15 32.17 16.5K
12:33 32.17 32.17 32.17 32.17 8.1K
12:34 32.17 32.17 32.17 32.17 4.9K
12:35 32.17 32.17 32.17 32.17 2.9K
12:36 32.17 32.18 32.17 32.17 13.7K
12:37 32.19 32.20 32.19 32.19 18.4K
12:38 32.19 32.20 32.19 32.20 4.6K
12:39 32.20 32.21 32.20 32.21 8.8K
12:40 32.21 32.21 32.20 32.20 9.4K
12:41 32.21 32.21 32.21 32.21 0.8K
12:42 32.21 32.21 32.21 32.21 1.9K
12:43 32.20 32.20 32.19 32.19 4.5K
12:44 32.20 32.20 32.20 32.20 8.3K
12:45 32.20 32.22 32.20 32.21 17.4K
12:46 32.21 32.21 32.21 32.21 0.8K
12:47 32.20 32.20 32.20 32.20 3.6K
12:48 32.20 32.21 32.20 32.21 7.0K
12:49 32.22 32.22 32.22 32.22 0.5K
12:50 32.22 32.23 32.22 32.23 11.3K
12:51 32.23 32.23 32.23 32.23 1.1K
12:52 32.23 32.23 32.23 32.23 0.5K
12:53 32.23 32.23 32.22 32.22 14.8K
12:54 32.22 32.22 32.22 32.22 8.5K
12:55 32.22 32.22 32.21 32.22 4.1K
12:56 32.22 32.22 32.22 32.22 1.6K
12:57 32.22 32.23 32.22 32.23 42.1K
12:58 32.22 32.23 32.22 32.23 9.5K
12:59 32.23 32.23 32.23 32.23 15.4K
13:00 32.23 32.24 32.23 32.24 27.6K
13:01 32.24 32.24 32.23 32.24 12.1K
13:02 32.26 32.26 32.25 32.24 32.3K
13:03 32.25 32.25 32.25 32.25 7.1K
13:04 32.25 32.26 32.25 32.24 18.0K
13:05 32.25 32.26 32.25 32.24 13.6K
13:06 32.25 32.26 32.25 32.26 13.5K
13:07 32.26 32.26 32.26 32.26 4.8K
13:08 32.26 32.26 32.26 32.26 6.2K
13:09 32.26 32.26 32.25 32.26 13.0K
13:10 32.26 32.27 32.26 32.27 11.6K
13:11 32.26 32.26 32.25 32.24 12.9K
13:12 32.25 32.25 32.25 32.24 6.4K
13:13 32.24 32.24 32.23 32.24 7.5K
13:14 32.23 32.24 32.23 32.25 9.8K
13:15 32.24 32.24 32.24 32.24 2.3K
13:16 32.25 32.25 32.25 32.24 7.1K
13:17 32.24 32.24 32.24 32.24 1.9K
13:18 32.24 32.26 32.24 32.26 29.5K
13:19 32.26 32.26 32.25 32.26 14.3K
13:20 32.25 32.25 32.25 32.24 8.9K
13:21 32.24 32.24 32.24 32.24 5.2K
13:22 32.24 32.24 32.24 32.24 13.2K
13:23 32.25 32.25 32.25 32.24 3.5K
13:24 32.25 32.25 32.25 32.24 2.4K
13:25 32.25 32.25 32.25 32.24 2.4K
13:26 32.25 32.25 32.25 32.24 2.2K
13:27 32.25 32.25 32.25 32.24 7.0K
13:28 32.24 32.24 32.21 32.22 3.7K
13:29 32.23 32.24 32.23 32.23 32.4K
13:30 32.23 32.24 32.23 32.24 7.9K
13:31 32.24 32.24 32.24 32.24 10.4K
13:32 32.26 32.26 32.26 32.26 6.1K
13:33 32.26 32.26 32.26 32.26 3.1K
13:34 32.26 32.28 32.26 32.28 9.2K
13:35 32.28 32.28 32.28 32.28 1.7K
13:36 32.27 32.27 32.27 32.27 6.9K
13:37 32.27 32.27 32.27 32.27 2.3K
13:38 32.27 32.27 32.27 32.27 1.7K
13:39 32.27 32.27 32.26 32.27 8.7K
13:40 32.27 32.27 32.27 32.27 18.6K
13:41 32.27 32.27 32.27 32.27 20.8K
13:42 32.27 32.27 32.26 32.26 14.5K
13:43 32.26 32.26 32.26 32.25 0.9K
13:44 32.25 32.26 32.25 32.26 1.9K
13:45 32.26 32.26 32.26 32.26 6.0K
13:46 32.25 32.26 32.25 32.26 33.3K
13:47 32.26 32.27 32.26 32.27 23.7K
13:48 32.27 32.27 32.27 32.27 2.3K
13:49 32.27 32.27 32.26 32.26 1.7K
13:50 32.26 32.27 32.26 32.27 6.5K
13:51 32.27 32.27 32.27 32.27 29.8K
13:52 32.27 32.27 32.27 32.27 3.2K
13:53 32.27 32.27 32.27 32.27 4.4K
13:54 32.27 32.27 32.27 32.27 4.6K
13:55 32.27 32.27 32.27 32.27 2.8K
13:56 32.27 32.27 32.25 32.26 46.3K
13:57 32.26 32.26 32.25 32.25 2.2K
13:58 32.26 32.27 32.26 32.27 19.8K
13:59 32.27 32.27 32.26 32.26 5.6K
14:00 32.26 32.26 32.26 32.26 10.0K
14:01 32.27 32.28 32.27 32.28 23.7K
14:02 32.28 32.30 32.28 32.28 15.4K
14:03 32.28 32.28 32.28 32.28 6.0K
14:04 32.28 32.29 32.28 32.28 7.7K
14:05 32.29 32.29 32.29 32.28 4.8K
14:06 32.29 32.31 32.29 32.30 8.5K
14:07 32.30 32.30 32.29 32.28 6.4K
14:08 32.29 32.29 32.29 32.28 3.7K
14:09 32.29 32.29 32.29 32.28 6.9K
14:10 32.29 32.29 32.29 32.28 2.2K
14:11 32.29 32.29 32.29 32.28 9.1K
14:12 32.29 32.29 32.29 32.28 4.2K
14:13 32.29 32.29 32.29 32.28 23.3K
14:14 32.28 32.28 32.27 32.27 11.2K
14:15 32.26 32.27 32.26 32.27 30.3K
14:16 32.27 32.28 32.27 32.27 7.5K
14:17 32.27 32.27 32.26 32.26 3.5K
14:18 32.27 32.27 32.26 32.26 2.4K
14:19 32.27 32.27 32.27 32.27 2.9K
14:20 32.27 32.27 32.27 32.27 16.7K
14:21 32.27 32.27 32.27 32.27 10.9K
14:22 32.27 32.28 32.27 32.27 32.3K
14:23 32.27 32.29 32.26 32.29 111.3K
14:24 32.29 32.29 32.29 32.28 6.1K
14:25 32.29 32.29 32.29 32.29 3.6K
14:26 32.29 32.29 32.29 32.29 20.0K
14:27 32.29 32.29 32.26 32.27 21.9K
14:28 32.27 32.29 32.27 32.28 13.0K
14:29 32.29 32.29 32.29 32.29 4.4K
14:30 32.29 32.29 32.27 32.28 9.6K
14:31 32.28 32.28 32.27 32.28 3.4K
14:32 32.28 32.28 32.28 32.28 10.5K
14:33 32.29 32.29 32.29 32.29 28.2K
14:34 32.29 32.30 32.29 32.30 16.0K
14:35 32.30 32.31 32.30 32.31 9.1K
14:36 32.31 32.32 32.31 32.32 10.3K
14:37 32.32 32.32 32.31 32.31 9.4K
14:38 32.30 32.31 32.30 32.31 3.2K
14:39 32.31 32.31 32.31 32.31 1.0K
14:40 32.31 32.32 32.30 32.32 47.2K
14:41 32.32 32.32 32.32 32.32 4.7K
14:42 32.31 32.32 32.31 32.32 2.2K
14:43 32.31 32.31 32.30 32.30 21.2K
14:44 32.31 32.31 32.30 32.31 22.9K
14:45 32.31 32.31 32.30 32.31 3.3K
14:46 32.31 32.31 32.31 32.31 19.4K
14:47 32.31 32.33 32.31 32.33 39.3K
14:48 32.33 32.34 32.33 32.33 5.4K
14:49 32.34 32.34 32.34 32.34 2.9K
14:50 32.34 32.34 32.32 32.33 10.2K
14:51 32.33 32.33 32.32 32.33 25.3K
14:52 32.33 32.33 32.33 32.33 1.7K
14:53 32.32 32.33 32.32 32.33 3.6K
14:54 32.33 32.33 32.32 32.32 12.6K
14:55 32.32 32.32 32.31 32.32 10.0K
14:56 32.32 32.32 32.31 32.31 6.4K
14:57 32.31 32.33 32.31 32.32 30.7K
14:58 32.33 32.34 32.33 32.34 6.4K
14:59 32.34 32.34 32.34 32.34 8.8K
15:00 32.34 32.34 32.32 32.33 41.0K
15:01 32.33 32.34 32.33 32.34 15.0K
15:02 32.34 32.34 32.34 32.34 3.6K
15:03 32.34 32.34 32.34 32.34 8.4K
15:04 32.34 32.34 32.33 32.34 4.4K
15:05 32.34 32.34 32.33 32.33 33.3K
15:06 32.33 32.33 32.33 32.33 8.7K
15:07 32.33 32.33 32.32 32.33 6.2K
15:08 32.33 32.33 32.33 32.33 6.2K
15:09 32.33 32.33 32.32 32.33 54.7K
15:10 32.34 32.34 32.34 32.34 9.4K
15:11 32.34 32.34 32.34 32.34 5.5K
15:12 32.34 32.34 32.33 32.33 11.5K
15:13 32.34 32.34 32.33 32.34 3.1K
15:14 32.34 32.34 32.33 32.33 18.7K
15:15 32.34 32.34 32.34 32.34 8.8K
15:16 32.34 32.34 32.33 32.34 6.2K
15:17 32.34 32.34 32.33 32.34 15.0K
15:18 32.34 32.34 32.34 32.34 20.5K
15:19 32.34 32.34 32.33 32.33 19.1K
15:20 32.33 32.33 32.33 32.33 9.7K
15:21 32.33 32.35 32.33 32.35 18.9K
15:22 32.35 32.35 32.34 32.34 20.9K
15:23 32.33 32.34 32.33 32.34 2.3K
15:24 32.33 32.34 32.33 32.34 4.6K
15:25 32.34 32.34 32.32 32.33 21.3K
15:26 32.33 32.33 32.32 32.33 5.8K
15:27 32.33 32.33 32.33 32.33 9.9K
15:28 32.33 32.34 32.33 32.34 31.2K
15:29 32.34 32.34 32.34 32.34 14.0K
15:30 32.33 32.34 32.33 32.33 27.5K
15:31 32.33 32.34 32.32 32.33 35.0K
15:32 32.33 32.33 32.32 32.33 37.8K
15:33 32.33 32.33 32.32 32.33 7.9K
15:34 32.33 32.34 32.33 32.33 17.2K
15:35 32.33 32.33 32.32 32.33 15.8K
15:36 32.33 32.33 32.32 32.33 10.1K
15:37 32.33 32.33 32.32 32.33 17.6K
15:38 32.33 32.34 32.33 32.34 20.3K
15:39 32.34 32.34 32.33 32.33 27.6K
15:40 32.32 32.33 32.32 32.33 7.0K
15:41 32.33 32.33 32.32 32.33 26.3K
15:42 32.33 32.33 32.32 32.32 7.3K
15:43 32.32 32.33 32.31 32.32 20.9K
15:44 32.32 32.32 32.31 32.32 12.3K
15:45 32.31 32.32 32.31 32.32 40.6K
15:46 32.31 32.33 32.31 32.33 25.9K
15:47 32.33 32.34 32.33 32.34 47.5K
15:48 32.34 32.34 32.32 32.32 22.8K
15:49 32.32 32.33 32.32 32.32 7.1K
15:50 32.32 32.35 32.32 32.35 124.1K
15:51 32.35 32.35 32.35 32.35 32.7K
15:52 32.34 32.36 32.34 32.35 61.3K
15:53 32.34 32.34 32.32 32.32 47.3K
15:54 32.33 32.35 32.30 32.35 134.6K
15:55 32.37 32.37 32.36 32.37 124.5K
15:56 32.37 32.37 32.36 32.37 54.8K
15:57 32.37 32.37 32.36 32.37 77.7K
15:58 32.38 32.40 32.37 32.39 291.7K
15:59 32.39 32.40 32.38 32.39 2,804.9K
16:00 32.39 32.40 32.08 32.39 2,789.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし