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 32.61 32.61 32.56 32.60 122.2K
09:31 32.59 32.59 32.54 32.54 14.3K
09:32 32.54 32.70 32.54 32.69 99.8K
09:33 32.68 32.74 32.68 32.73 20.0K
09:34 32.74 32.76 32.73 32.74 7.8K
09:35 32.77 32.77 32.69 32.69 25.2K
09:36 32.69 32.71 32.69 32.70 8.5K
09:37 32.69 32.72 32.68 32.72 13.6K
09:38 32.73 32.74 32.73 32.74 25.6K
09:39 32.74 32.77 32.74 32.75 5.8K
09:40 32.78 32.80 32.73 32.73 12.5K
09:41 32.73 32.75 32.73 32.74 18.8K
09:42 32.73 32.74 32.68 32.70 61.0K
09:43 32.70 32.70 32.64 32.65 32.3K
09:44 32.64 32.65 32.62 32.63 5.5K
09:45 32.65 32.65 32.61 32.61 32.2K
09:46 32.62 32.63 32.62 32.63 4.6K
09:47 32.61 32.64 32.61 32.64 8.5K
09:48 32.62 32.63 32.61 32.61 5.4K
09:49 32.61 32.62 32.61 32.62 34.1K
09:50 32.63 32.65 32.63 32.65 45.7K
09:51 32.64 32.65 32.63 32.65 23.4K
09:52 32.65 32.66 32.64 32.66 12.0K
09:53 32.67 32.67 32.64 32.64 23.3K
09:54 32.64 32.64 32.62 32.63 7.1K
09:55 32.64 32.64 32.63 32.64 8.3K
09:56 32.64 32.64 32.63 32.63 5.8K
09:57 32.63 32.63 32.62 32.62 6.2K
09:58 32.62 32.63 32.61 32.60 20.2K
09:59 32.61 32.62 32.61 32.62 7.2K
10:00 32.62 32.65 32.62 32.63 18.1K
10:01 32.64 32.64 32.63 32.63 40.9K
10:02 32.63 32.65 32.63 32.65 25.4K
10:03 32.64 32.65 32.64 32.65 13.8K
10:04 32.65 32.65 32.63 32.63 9.5K
10:05 32.64 32.67 32.63 32.67 10.3K
10:06 32.67 32.67 32.64 32.65 11.2K
10:07 32.64 32.65 32.63 32.64 9.6K
10:08 32.64 32.64 32.62 32.63 7.0K
10:09 32.63 32.64 32.62 32.63 10.9K
10:10 32.63 32.63 32.62 32.63 4.0K
10:11 32.63 32.66 32.63 32.66 8.8K
10:12 32.65 32.67 32.65 32.67 10.5K
10:13 32.68 32.68 32.66 32.66 10.1K
10:14 32.66 32.67 32.64 32.64 77.2K
10:15 32.65 32.66 32.64 32.65 18.6K
10:16 32.65 32.65 32.64 32.64 12.8K
10:17 32.64 32.64 32.61 32.61 32.7K
10:18 32.62 32.63 32.62 32.63 8.7K
10:19 32.63 32.64 32.63 32.64 8.9K
10:20 32.64 32.66 32.64 32.65 17.3K
10:21 32.65 32.65 32.63 32.63 13.5K
10:22 32.64 32.64 32.63 32.64 4.3K
10:23 32.64 32.64 32.64 32.64 4.1K
10:24 32.64 32.64 32.62 32.63 6.0K
10:25 32.64 32.65 32.63 32.65 18.0K
10:26 32.65 32.65 32.65 32.65 15.8K
10:27 32.65 32.67 32.65 32.67 71.2K
10:28 32.67 32.67 32.66 32.66 15.0K
10:29 32.66 32.66 32.65 32.66 42.7K
10:30 32.66 32.67 32.66 32.67 18.4K
10:31 32.68 32.70 32.68 32.69 35.1K
10:32 32.70 32.70 32.69 32.70 14.6K
10:33 32.70 32.70 32.69 32.69 11.9K
10:34 32.70 32.70 32.70 32.70 16.6K
10:35 32.69 32.69 32.68 32.67 62.3K
10:36 32.68 32.69 32.68 32.69 34.3K
10:37 32.69 32.69 32.68 32.67 12.5K
10:38 32.68 32.68 32.64 32.64 328.6K
10:39 32.64 32.64 32.64 32.64 7.2K
10:40 32.64 32.64 32.63 32.64 25.8K
10:41 32.63 32.64 32.63 32.64 24.5K
10:42 32.63 32.64 32.62 32.62 31.9K
10:43 32.63 32.63 32.63 32.63 20.5K
10:44 32.63 32.63 32.61 32.60 28.4K
10:45 32.61 32.61 32.61 32.60 10.3K
10:46 32.61 32.62 32.61 32.61 20.7K
10:47 32.61 32.61 32.58 32.58 29.5K
10:48 32.59 32.59 32.58 32.59 13.2K
10:49 32.60 32.60 32.58 32.59 47.9K
10:50 32.58 32.58 32.58 32.58 10.9K
10:51 32.58 32.59 32.58 32.58 11.7K
10:52 32.58 32.58 32.57 32.58 3.9K
10:53 32.57 32.57 32.54 32.53 46.5K
10:54 32.53 32.55 32.53 32.55 71.0K
10:55 32.55 32.56 32.54 32.55 29.4K
10:56 32.55 32.56 32.55 32.56 13.0K
10:57 32.55 32.56 32.54 32.53 45.8K
10:58 32.54 32.54 32.52 32.52 16.4K
10:59 32.52 32.55 32.52 32.55 48.0K
11:00 32.56 32.56 32.55 32.56 36.5K
11:01 32.56 32.56 32.56 32.56 10.4K
11:02 32.57 32.58 32.57 32.58 7.4K
11:03 32.58 32.58 32.56 32.57 25.0K
11:04 32.56 32.59 32.56 32.59 84.7K
11:05 32.58 32.58 32.54 32.54 60.7K
11:06 32.55 32.57 32.55 32.57 20.2K
11:07 32.57 32.57 32.55 32.55 9.4K
11:08 32.55 32.56 32.55 32.56 22.1K
11:09 32.58 32.58 32.57 32.58 37.7K
11:10 32.57 32.57 32.54 32.53 48.4K
11:11 32.54 32.55 32.54 32.55 3.3K
11:12 32.55 32.55 32.54 32.53 20.7K
11:13 32.53 32.53 32.52 32.53 35.5K
11:14 32.53 32.54 32.53 32.53 17.4K
11:15 32.53 32.53 32.51 32.51 14.3K
11:16 32.52 32.52 32.50 32.49 42.6K
11:17 32.50 32.50 32.47 32.46 15.1K
11:18 32.45 32.46 32.45 32.45 154.9K
11:19 32.46 32.46 32.45 32.46 22.1K
11:20 32.47 32.47 32.46 32.46 12.1K
11:21 32.46 32.51 32.46 32.51 46.9K
11:22 32.50 32.51 32.48 32.49 47.1K
11:23 32.49 32.51 32.49 32.51 19.6K
11:24 32.51 32.51 32.51 32.51 21.9K
11:25 32.51 32.51 32.50 32.50 13.0K
11:26 32.51 32.51 32.50 32.51 11.8K
11:27 32.50 32.51 32.50 32.51 14.7K
11:28 32.51 32.53 32.51 32.53 22.8K
11:29 32.53 32.53 32.52 32.52 17.1K
11:30 32.51 32.51 32.50 32.51 66.6K
11:31 32.51 32.51 32.51 32.51 15.2K
11:32 32.51 32.55 32.51 32.55 102.2K
11:33 32.55 32.56 32.54 32.56 60.4K
11:34 32.56 32.57 32.56 32.57 26.1K
11:35 32.57 32.58 32.57 32.58 32.0K
11:36 32.58 32.58 32.58 32.58 7.5K
11:37 32.58 32.59 32.58 32.58 18.3K
11:38 32.58 32.59 32.57 32.57 21.6K
11:39 32.56 32.57 32.56 32.57 7.1K
11:40 32.57 32.57 32.54 32.53 34.9K
11:41 32.54 32.54 32.50 32.50 194.6K
11:42 32.51 32.51 32.50 32.51 8.6K
11:43 32.50 32.51 32.50 32.51 21.6K
11:44 32.51 32.51 32.50 32.50 12.1K
11:45 32.49 32.51 32.49 32.51 11.2K
11:46 32.50 32.51 32.50 32.51 11.9K
11:47 32.51 32.52 32.51 32.52 7.5K
11:48 32.52 32.52 32.50 32.51 10.4K
11:49 32.50 32.52 32.50 32.52 4.0K
11:50 32.52 32.53 32.52 32.52 13.8K
11:51 32.51 32.51 32.50 32.50 29.5K
11:52 32.50 32.52 32.50 32.52 3.7K
11:53 32.52 32.53 32.52 32.52 15.7K
11:54 32.52 32.52 32.51 32.51 6.8K
11:55 32.52 32.52 32.52 32.52 2.8K
11:56 32.52 32.53 32.51 32.53 9.6K
11:57 32.53 32.53 32.53 32.53 6.2K
11:58 32.54 32.54 32.54 32.53 19.8K
11:59 32.54 32.55 32.54 32.54 20.3K
12:00 32.53 32.56 32.53 32.56 17.5K
12:01 32.56 32.59 32.56 32.59 7.3K
12:02 32.59 32.59 32.59 32.59 4.7K
12:03 32.59 32.59 32.57 32.57 16.3K
12:04 32.57 32.57 32.57 32.57 5.8K
12:05 32.57 32.57 32.56 32.57 12.2K
12:06 32.57 32.57 32.55 32.55 13.1K
12:07 32.55 32.55 32.54 32.55 12.1K
12:08 32.55 32.55 32.55 32.55 8.8K
12:09 32.55 32.55 32.54 32.53 8.7K
12:10 32.54 32.55 32.54 32.55 13.6K
12:11 32.55 32.56 32.54 32.55 25.9K
12:12 32.55 32.55 32.54 32.53 8.8K
12:13 32.54 32.54 32.54 32.53 4.8K
12:14 32.54 32.54 32.54 32.53 16.9K
12:15 32.53 32.55 32.53 32.55 12.6K
12:16 32.55 32.55 32.54 32.53 19.7K
12:17 32.53 32.53 32.53 32.53 7.9K
12:18 32.54 32.54 32.54 32.53 9.2K
12:19 32.54 32.54 32.54 32.54 12.0K
12:20 32.54 32.54 32.54 32.53 2.4K
12:21 32.54 32.54 32.54 32.53 6.1K
12:22 32.54 32.55 32.54 32.55 7.8K
12:23 32.54 32.55 32.54 32.55 18.4K
12:24 32.55 32.55 32.54 32.55 4.4K
12:25 32.54 32.55 32.54 32.55 32.9K
12:26 32.55 32.55 32.55 32.55 19.0K
12:27 32.55 32.56 32.55 32.56 28.3K
12:28 32.56 32.56 32.56 32.56 4.8K
12:29 32.56 32.56 32.55 32.55 16.0K
12:30 32.55 32.56 32.55 32.55 20.8K
12:31 32.55 32.56 32.55 32.56 6.7K
12:32 32.56 32.56 32.56 32.56 4.1K
12:33 32.56 32.57 32.56 32.57 16.7K
12:34 32.57 32.60 32.57 32.60 27.4K
12:35 32.60 32.60 32.59 32.59 15.7K
12:36 32.59 32.59 32.59 32.59 5.5K
12:37 32.59 32.59 32.59 32.59 13.3K
12:38 32.59 32.59 32.59 32.59 17.6K
12:39 32.59 32.59 32.59 32.59 5.5K
12:40 32.59 32.59 32.58 32.58 18.6K
12:41 32.58 32.58 32.57 32.58 3.2K
12:42 32.58 32.58 32.58 32.58 5.9K
12:43 32.57 32.58 32.57 32.58 19.2K
12:44 32.58 32.58 32.57 32.58 2.0K
12:45 32.58 32.58 32.57 32.58 6.2K
12:46 32.58 32.59 32.58 32.59 18.3K
12:47 32.59 32.59 32.59 32.59 3.1K
12:48 32.59 32.59 32.58 32.58 16.9K
12:49 32.58 32.59 32.58 32.59 19.7K
12:50 32.59 32.59 32.58 32.59 4.5K
12:51 32.58 32.58 32.57 32.58 12.5K
12:52 32.58 32.59 32.58 32.59 10.0K
12:53 32.59 32.59 32.59 32.59 2.8K
12:54 32.58 32.59 32.58 32.58 12.8K
12:55 32.58 32.58 32.58 32.58 5.0K
12:56 32.58 32.58 32.58 32.58 18.2K
12:57 32.58 32.59 32.58 32.59 14.8K
12:58 32.59 32.59 32.58 32.59 2.7K
12:59 32.59 32.59 32.58 32.58 26.5K
13:00 32.57 32.57 32.55 32.55 26.0K
13:01 32.55 32.57 32.55 32.57 21.8K
13:02 32.56 32.57 32.56 32.56 97.9K
13:03 32.57 32.57 32.57 32.57 10.0K
13:04 32.57 32.57 32.57 32.57 4.1K
13:05 32.57 32.58 32.57 32.58 24.8K
13:06 32.58 32.58 32.58 32.58 3.4K
13:07 32.58 32.58 32.57 32.58 14.1K
13:08 32.59 32.59 32.58 32.58 12.8K
13:09 32.58 32.59 32.58 32.59 14.8K
13:10 32.59 32.59 32.58 32.58 2.6K
13:11 32.59 32.59 32.57 32.59 40.9K
13:12 32.59 32.59 32.58 32.59 4.1K
13:13 32.59 32.60 32.59 32.60 8.7K
13:14 32.60 32.60 32.59 32.60 5.8K
13:15 32.60 32.60 32.59 32.59 23.9K
13:16 32.60 32.60 32.59 32.60 55.0K
13:17 32.62 32.62 32.61 32.60 29.2K
13:18 32.60 32.60 32.59 32.60 33.8K
13:19 32.61 32.62 32.61 32.62 11.7K
13:20 32.62 32.62 32.61 32.62 4.8K
13:21 32.62 32.62 32.62 32.62 6.8K
13:22 32.62 32.62 32.61 32.61 28.2K
13:23 32.60 32.61 32.60 32.60 16.2K
13:24 32.61 32.63 32.61 32.63 16.8K
13:25 32.64 32.64 32.63 32.63 27.0K
13:26 32.63 32.63 32.62 32.63 11.1K
13:27 32.62 32.62 32.62 32.62 3.5K
13:28 32.63 32.63 32.63 32.63 3.3K
13:29 32.63 32.63 32.62 32.63 6.0K
13:30 32.63 32.64 32.63 32.64 13.2K
13:31 32.63 32.64 32.63 32.64 20.2K
13:32 32.64 32.65 32.63 32.65 16.8K
13:33 32.65 32.67 32.64 32.67 15.0K
13:34 32.67 32.69 32.67 32.69 18.8K
13:35 32.68 32.69 32.68 32.69 17.1K
13:36 32.69 32.69 32.67 32.67 33.1K
13:37 32.68 32.68 32.68 32.67 13.2K
13:38 32.67 32.67 32.67 32.67 3.1K
13:39 32.67 32.67 32.66 32.67 6.6K
13:40 32.67 32.67 32.67 32.67 7.1K
13:41 32.67 32.67 32.67 32.67 34.7K
13:42 32.68 32.68 32.68 32.67 2.8K
13:43 32.68 32.68 32.68 32.67 3.0K
13:44 32.67 32.67 32.67 32.67 3.2K
13:45 32.68 32.68 32.66 32.66 11.4K
13:46 32.67 32.67 32.65 32.65 14.0K
13:47 32.65 32.65 32.64 32.64 6.0K
13:48 32.64 32.65 32.64 32.65 18.5K
13:49 32.64 32.65 32.64 32.65 15.7K
13:50 32.65 32.66 32.65 32.66 4.3K
13:51 32.66 32.66 32.64 32.64 26.4K
13:52 32.65 32.65 32.64 32.64 5.2K
13:53 32.65 32.65 32.64 32.65 4.0K
13:54 32.65 32.65 32.64 32.65 157.3K
13:55 32.65 32.65 32.64 32.64 10.8K
13:56 32.64 32.64 32.64 32.64 29.8K
13:57 32.64 32.64 32.64 32.64 7.2K
13:58 32.64 32.64 32.64 32.64 16.2K
13:59 32.64 32.64 32.64 32.64 6.3K
14:00 32.64 32.64 32.63 32.64 25.5K
14:01 32.64 32.64 32.64 32.64 6.6K
14:02 32.66 32.66 32.66 32.66 9.8K
14:03 32.66 32.66 32.65 32.66 5.6K
14:04 32.66 32.66 32.65 32.66 37.9K
14:05 32.65 32.67 32.64 32.65 53.6K
14:06 32.66 32.66 32.64 32.64 13.2K
14:07 32.64 32.64 32.64 32.64 2.8K
14:08 32.64 32.64 32.63 32.64 10.5K
14:09 32.64 32.65 32.64 32.65 14.7K
14:10 32.65 32.65 32.65 32.65 6.6K
14:11 32.65 32.65 32.64 32.65 4.6K
14:12 32.64 32.64 32.63 32.64 36.8K
14:13 32.64 32.65 32.64 32.65 12.9K
14:14 32.64 32.66 32.64 32.66 21.2K
14:15 32.66 32.66 32.66 32.66 8.2K
14:16 32.66 32.66 32.66 32.66 24.7K
14:17 32.66 32.66 32.65 32.66 13.7K
14:18 32.66 32.66 32.66 32.66 5.6K
14:19 32.66 32.67 32.66 32.66 20.5K
14:20 32.67 32.67 32.66 32.66 6.1K
14:21 32.67 32.67 32.66 32.67 7.1K
14:22 32.67 32.67 32.67 32.67 3.3K
14:23 32.67 32.68 32.66 32.68 21.2K
14:24 32.67 32.67 32.67 32.67 28.3K
14:25 32.67 32.67 32.66 32.66 7.4K
14:26 32.65 32.65 32.64 32.63 29.3K
14:27 32.64 32.64 32.62 32.63 35.3K
14:28 32.63 32.63 32.62 32.63 5.0K
14:29 32.63 32.64 32.63 32.64 12.8K
14:30 32.64 32.65 32.64 32.65 35.7K
14:31 32.65 32.65 32.65 32.65 12.0K
14:32 32.65 32.65 32.65 32.65 8.6K
14:33 32.65 32.65 32.65 32.65 5.1K
14:34 32.65 32.65 32.65 32.65 2.9K
14:35 32.65 32.65 32.65 32.65 5.6K
14:36 32.65 32.65 32.64 32.65 7.4K
14:37 32.65 32.65 32.65 32.65 3.3K
14:38 32.64 32.65 32.63 32.64 22.7K
14:39 32.64 32.64 32.64 32.64 4.7K
14:40 32.64 32.64 32.63 32.64 10.9K
14:41 32.64 32.64 32.62 32.63 26.2K
14:42 32.63 32.63 32.62 32.63 7.5K
14:43 32.63 32.65 32.63 32.65 27.5K
14:44 32.65 32.65 32.65 32.65 23.7K
14:45 32.64 32.65 32.64 32.65 8.0K
14:46 32.65 32.66 32.65 32.65 11.6K
14:47 32.65 32.65 32.64 32.64 9.5K
14:48 32.64 32.64 32.63 32.63 16.7K
14:49 32.62 32.63 32.62 32.63 9.0K
14:50 32.63 32.63 32.62 32.62 8.5K
14:51 32.62 32.62 32.62 32.62 13.2K
14:52 32.62 32.62 32.61 32.61 33.2K
14:53 32.62 32.62 32.60 32.60 182.0K
14:54 32.60 32.60 32.58 32.58 21.1K
14:55 32.58 32.58 32.57 32.58 28.1K
14:56 32.58 32.58 32.58 32.58 10.1K
14:57 32.58 32.58 32.58 32.58 21.5K
14:58 32.58 32.58 32.57 32.57 47.8K
14:59 32.56 32.56 32.56 32.56 53.0K
15:00 32.56 32.57 32.56 32.57 61.3K
15:01 32.57 32.58 32.56 32.57 97.3K
15:02 32.56 32.56 32.55 32.55 28.1K
15:03 32.54 32.55 32.54 32.54 93.9K
15:04 32.55 32.55 32.55 32.55 14.9K
15:05 32.55 32.55 32.54 32.55 8.4K
15:06 32.55 32.55 32.52 32.52 47.7K
15:07 32.53 32.53 32.52 32.52 11.9K
15:08 32.53 32.54 32.53 32.54 17.5K
15:09 32.54 32.54 32.54 32.53 9.5K
15:10 32.54 32.54 32.54 32.53 5.7K
15:11 32.54 32.54 32.54 32.53 32.8K
15:12 32.53 32.55 32.52 32.55 53.1K
15:13 32.55 32.56 32.55 32.55 88.4K
15:14 32.56 32.56 32.55 32.56 9.5K
15:15 32.55 32.56 32.54 32.54 38.3K
15:16 32.55 32.57 32.55 32.57 65.1K
15:17 32.57 32.59 32.57 32.58 17.4K
15:18 32.58 32.58 32.57 32.58 66.8K
15:19 32.58 32.58 32.58 32.58 18.0K
15:20 32.58 32.58 32.57 32.58 15.1K
15:21 32.58 32.58 32.57 32.58 12.5K
15:22 32.57 32.57 32.57 32.57 56.9K
15:23 32.57 32.59 32.57 32.59 54.6K
15:24 32.59 32.60 32.58 32.59 27.5K
15:25 32.59 32.59 32.57 32.57 11.1K
15:26 32.58 32.58 32.56 32.56 21.1K
15:27 32.55 32.56 32.55 32.56 47.3K
15:28 32.56 32.56 32.56 32.56 18.7K
15:29 32.56 32.56 32.55 32.56 13.8K
15:30 32.55 32.57 32.55 32.56 39.5K
15:31 32.57 32.57 32.56 32.57 5.6K
15:32 32.57 32.57 32.55 32.55 26.8K
15:33 32.55 32.55 32.52 32.53 103.0K
15:34 32.52 32.53 32.52 32.52 13.2K
15:35 32.52 32.53 32.52 32.53 43.0K
15:36 32.53 32.53 32.52 32.52 15.8K
15:37 32.52 32.52 32.52 32.52 8.8K
15:38 32.53 32.53 32.53 32.53 24.5K
15:39 32.53 32.53 32.53 32.53 24.3K
15:40 32.52 32.53 32.52 32.53 16.7K
15:41 32.53 32.53 32.52 32.53 7.1K
15:42 32.53 32.53 32.52 32.53 8.7K
15:43 32.53 32.53 32.49 32.50 95.5K
15:44 32.50 32.52 32.50 32.52 55.7K
15:45 32.52 32.53 32.52 32.53 32.1K
15:46 32.53 32.53 32.52 32.52 76.4K
15:47 32.52 32.53 32.52 32.52 47.2K
15:48 32.52 32.53 32.52 32.53 35.0K
15:49 32.53 32.53 32.53 32.53 18.0K
15:50 32.52 32.57 32.52 32.57 54.7K
15:51 32.57 32.58 32.56 32.58 54.6K
15:52 32.57 32.57 32.56 32.57 70.3K
15:53 32.57 32.57 32.55 32.56 34.6K
15:54 32.55 32.56 32.54 32.54 85.2K
15:55 32.53 32.55 32.53 32.54 108.5K
15:56 32.54 32.58 32.54 32.58 180.8K
15:57 32.58 32.59 32.57 32.58 122.6K
15:58 32.58 32.59 32.57 32.58 202.5K
15:59 32.58 32.60 32.57 32.57 2,679.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし