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 32.55 32.55 32.51 32.51 156.8K
09:31 32.53 32.53 32.46 32.52 56.4K
09:32 32.52 32.60 32.52 32.58 32.9K
09:33 32.60 32.62 32.59 32.62 20.6K
09:34 32.63 32.68 32.62 32.68 12.2K
09:35 32.68 32.68 32.65 32.68 11.4K
09:36 32.66 32.67 32.66 32.66 12.1K
09:37 32.67 32.69 32.64 32.65 20.6K
09:38 32.64 32.68 32.63 32.68 16.9K
09:39 32.68 32.68 32.65 32.66 15.7K
09:40 32.67 32.69 32.67 32.69 7.5K
09:41 32.68 32.71 32.68 32.71 16.5K
09:42 32.71 32.71 32.70 32.70 16.8K
09:43 32.71 32.71 32.69 32.69 9.3K
09:44 32.70 32.71 32.69 32.71 18.2K
09:45 32.71 32.71 32.68 32.68 12.8K
09:46 32.67 32.67 32.67 32.67 7.6K
09:47 32.67 32.70 32.67 32.70 9.6K
09:48 32.70 32.70 32.69 32.69 7.4K
09:49 32.68 32.69 32.68 32.69 6.9K
09:50 32.69 32.70 32.67 32.67 14.0K
09:51 32.68 32.70 32.68 32.69 6.1K
09:52 32.70 32.71 32.70 32.71 9.0K
09:53 32.70 32.73 32.70 32.70 13.6K
09:54 32.71 32.72 32.71 32.72 2.6K
09:55 32.73 32.74 32.73 32.73 7.3K
09:56 32.74 32.74 32.74 32.74 5.0K
09:57 32.73 32.73 32.73 32.73 5.1K
09:58 32.73 32.73 32.72 32.73 15.6K
09:59 32.72 32.72 32.69 32.69 22.2K
10:00 32.70 32.75 32.70 32.75 69.3K
10:01 32.75 32.75 32.75 32.74 26.2K
10:02 32.74 32.77 32.73 32.76 26.3K
10:03 32.77 32.78 32.77 32.78 36.6K
10:04 32.78 32.78 32.77 32.77 21.2K
10:05 32.77 32.77 32.74 32.74 21.5K
10:06 32.75 32.76 32.75 32.76 14.4K
10:07 32.76 32.78 32.76 32.77 17.7K
10:08 32.77 32.79 32.77 32.79 20.5K
10:09 32.79 32.79 32.77 32.77 30.4K
10:10 32.77 32.81 32.77 32.81 15.9K
10:11 32.81 32.81 32.80 32.81 3.4K
10:12 32.81 32.81 32.79 32.78 24.4K
10:13 32.78 32.78 32.76 32.77 11.8K
10:14 32.77 32.77 32.76 32.77 16.5K
10:15 32.76 32.78 32.76 32.78 11.8K
10:16 32.78 32.78 32.77 32.77 10.8K
10:17 32.77 32.77 32.76 32.77 6.1K
10:18 32.78 32.78 32.76 32.76 33.4K
10:19 32.76 32.76 32.75 32.74 30.1K
10:20 32.74 32.76 32.74 32.76 9.9K
10:21 32.76 32.76 32.76 32.76 6.2K
10:22 32.75 32.75 32.75 32.74 33.5K
10:23 32.75 32.76 32.75 32.76 17.9K
10:24 32.75 32.75 32.74 32.74 31.1K
10:25 32.74 32.74 32.73 32.74 8.1K
10:26 32.74 32.74 32.73 32.74 7.7K
10:27 32.74 32.74 32.72 32.72 8.7K
10:28 32.72 32.74 32.72 32.74 31.4K
10:29 32.74 32.74 32.73 32.72 8.6K
10:30 32.73 32.76 32.73 32.76 25.0K
10:31 32.76 32.76 32.75 32.74 18.2K
10:32 32.75 32.75 32.73 32.74 11.3K
10:33 32.74 32.74 32.73 32.74 13.9K
10:34 32.75 32.77 32.75 32.77 32.1K
10:35 32.76 32.77 32.75 32.75 7.4K
10:36 32.76 32.76 32.75 32.75 21.4K
10:37 32.76 32.78 32.75 32.75 68.0K
10:38 32.74 32.78 32.74 32.78 31.2K
10:39 32.78 32.79 32.77 32.77 36.5K
10:40 32.77 32.77 32.76 32.76 6.3K
10:41 32.77 32.78 32.77 32.78 12.3K
10:42 32.78 32.78 32.78 32.78 33.8K
10:43 32.78 32.79 32.78 32.78 11.4K
10:44 32.79 32.79 32.79 32.78 9.3K
10:45 32.80 32.80 32.79 32.80 28.1K
10:46 32.80 32.80 32.79 32.78 19.4K
10:47 32.78 32.82 32.78 32.82 55.4K
10:48 32.83 32.83 32.83 32.83 22.7K
10:49 32.83 32.84 32.83 32.84 16.6K
10:50 32.84 32.84 32.84 32.84 15.4K
10:51 32.84 32.85 32.83 32.84 44.5K
10:52 32.83 32.84 32.83 32.84 34.1K
10:53 32.83 32.84 32.82 32.84 56.8K
10:54 32.84 32.84 32.84 32.84 32.6K
10:55 32.84 32.84 32.83 32.83 13.4K
10:56 32.83 32.83 32.81 32.82 41.2K
10:57 32.81 32.82 32.81 32.81 23.9K
10:58 32.80 32.80 32.79 32.80 40.4K
10:59 32.80 32.82 32.80 32.81 30.2K
11:00 32.81 32.84 32.80 32.84 54.9K
11:01 32.84 32.85 32.84 32.85 27.6K
11:02 32.85 32.85 32.84 32.84 26.6K
11:03 32.85 32.85 32.83 32.83 38.5K
11:04 32.83 32.83 32.82 32.83 31.2K
11:05 32.83 32.85 32.83 32.85 22.6K
11:06 32.84 32.85 32.82 32.82 29.5K
11:07 32.82 32.82 32.82 32.82 4.3K
11:08 32.82 32.83 32.81 32.82 22.6K
11:09 32.82 32.82 32.81 32.81 18.0K
11:10 32.82 32.82 32.81 32.81 27.8K
11:11 32.81 32.82 32.81 32.82 32.5K
11:12 32.82 32.82 32.81 32.82 11.4K
11:13 32.81 32.82 32.80 32.81 32.6K
11:14 32.81 32.82 32.81 32.81 32.1K
11:15 32.82 32.82 32.81 32.82 21.8K
11:16 32.82 32.82 32.80 32.81 6.1K
11:17 32.81 32.82 32.81 32.82 7.4K
11:18 32.82 32.82 32.80 32.80 4.4K
11:19 32.80 32.81 32.79 32.81 20.4K
11:20 32.81 32.81 32.79 32.80 33.9K
11:21 32.80 32.80 32.80 32.80 9.7K
11:22 32.80 32.82 32.80 32.81 26.3K
11:23 32.81 32.81 32.80 32.80 22.7K
11:24 32.79 32.79 32.76 32.77 44.2K
11:25 32.77 32.77 32.76 32.76 2.6K
11:26 32.76 32.77 32.76 32.77 11.0K
11:27 32.77 32.77 32.76 32.76 2.8K
11:28 32.77 32.78 32.77 32.78 27.6K
11:29 32.78 32.78 32.78 32.78 3.8K
11:30 32.78 32.78 32.77 32.77 4.3K
11:31 32.79 32.80 32.79 32.78 15.9K
11:32 32.79 32.79 32.79 32.78 3.3K
11:33 32.79 32.79 32.79 32.79 10.6K
11:34 32.79 32.79 32.77 32.78 25.1K
11:35 32.78 32.78 32.77 32.77 2.3K
11:36 32.78 32.78 32.77 32.77 7.6K
11:37 32.76 32.77 32.76 32.76 5.9K
11:38 32.77 32.77 32.76 32.76 19.9K
11:39 32.76 32.76 32.75 32.75 4.6K
11:40 32.77 32.77 32.76 32.77 12.6K
11:41 32.77 32.78 32.77 32.77 17.5K
11:42 32.78 32.78 32.76 32.77 21.4K
11:43 32.78 32.78 32.77 32.77 11.9K
11:44 32.78 32.78 32.77 32.77 1.7K
11:45 32.78 32.78 32.77 32.77 5.7K
11:46 32.77 32.78 32.76 32.78 7.3K
11:47 32.78 32.78 32.77 32.78 4.4K
11:48 32.78 32.78 32.77 32.78 7.9K
11:49 32.78 32.78 32.77 32.77 5.0K
11:50 32.77 32.77 32.77 32.77 5.5K
11:51 32.77 32.77 32.76 32.77 3.0K
11:52 32.76 32.77 32.76 32.77 15.4K
11:53 32.77 32.78 32.77 32.78 17.8K
11:54 32.79 32.80 32.79 32.80 7.9K
11:55 32.80 32.81 32.80 32.81 11.0K
11:56 32.82 32.82 32.82 32.82 7.0K
11:57 32.82 32.82 32.80 32.81 6.4K
11:58 32.81 32.81 32.80 32.80 9.8K
11:59 32.80 32.80 32.79 32.80 7.2K
12:00 32.80 32.81 32.80 32.81 7.4K
12:01 32.81 32.81 32.81 32.81 1.3K
12:02 32.81 32.81 32.80 32.81 2.4K
12:03 32.81 32.81 32.80 32.80 2.2K
12:04 32.81 32.81 32.80 32.81 6.4K
12:05 32.81 32.81 32.80 32.81 5.7K
12:06 32.81 32.82 32.80 32.81 9.9K
12:07 32.80 32.83 32.80 32.83 18.1K
12:08 32.82 32.83 32.81 32.81 26.4K
12:09 32.82 32.82 32.81 32.81 7.3K
12:10 32.82 32.82 32.81 32.82 12.5K
12:11 32.82 32.82 32.82 32.82 3.8K
12:12 32.82 32.83 32.82 32.83 16.8K
12:13 32.83 32.83 32.83 32.83 2.1K
12:14 32.83 32.83 32.82 32.83 7.2K
12:15 32.83 32.83 32.82 32.83 2.8K
12:16 32.83 32.83 32.83 32.83 8.0K
12:17 32.83 32.83 32.83 32.83 22.5K
12:18 32.83 32.83 32.83 32.83 1.5K
12:19 32.82 32.84 32.82 32.84 7.3K
12:20 32.85 32.85 32.85 32.85 28.8K
12:21 32.86 32.86 32.86 32.86 11.8K
12:22 32.86 32.86 32.86 32.86 4.0K
12:23 32.86 32.86 32.86 32.85 8.4K
12:24 32.86 32.86 32.86 32.85 4.4K
12:25 32.86 32.86 32.86 32.86 4.2K
12:26 32.86 32.87 32.86 32.86 28.1K
12:27 32.86 32.86 32.84 32.85 32.3K
12:28 32.85 32.85 32.84 32.84 24.1K
12:29 32.83 32.84 32.83 32.84 11.9K
12:30 32.84 32.84 32.84 32.84 4.8K
12:31 32.84 32.85 32.84 32.84 16.2K
12:32 32.83 32.84 32.83 32.84 3.6K
12:33 32.84 32.84 32.84 32.84 3.7K
12:34 32.84 32.84 32.84 32.84 8.7K
12:35 32.84 32.84 32.84 32.84 1.5K
12:36 32.84 32.84 32.84 32.84 2.6K
12:37 32.84 32.84 32.83 32.84 2.7K
12:38 32.83 32.84 32.83 32.84 2.0K
12:39 32.84 32.84 32.84 32.84 5.6K
12:40 32.84 32.84 32.84 32.84 2.4K
12:41 32.84 32.85 32.84 32.85 24.2K
12:42 32.85 32.85 32.84 32.84 11.4K
12:43 32.84 32.84 32.84 32.84 8.9K
12:44 32.83 32.83 32.82 32.82 18.3K
12:45 32.83 32.83 32.82 32.83 4.9K
12:46 32.82 32.83 32.82 32.82 6.6K
12:47 32.82 32.82 32.81 32.82 14.4K
12:48 32.81 32.81 32.79 32.80 18.7K
12:49 32.79 32.79 32.79 32.78 27.3K
12:50 32.79 32.79 32.79 32.78 8.5K
12:51 32.78 32.80 32.78 32.80 51.8K
12:52 32.80 32.80 32.79 32.80 2.7K
12:53 32.79 32.82 32.79 32.82 13.2K
12:54 32.82 32.82 32.82 32.82 0.9K
12:55 32.82 32.82 32.82 32.82 1.9K
12:56 32.81 32.81 32.81 32.81 13.0K
12:57 32.81 32.81 32.80 32.80 14.1K
12:58 32.80 32.80 32.79 32.79 20.7K
12:59 32.79 32.79 32.79 32.79 9.8K
13:00 32.78 32.78 32.78 32.78 31.1K
13:01 32.78 32.78 32.78 32.78 5.5K
13:02 32.78 32.78 32.77 32.77 12.3K
13:03 32.77 32.77 32.76 32.77 7.8K
13:04 32.77 32.77 32.76 32.77 7.5K
13:05 32.77 32.77 32.77 32.77 4.2K
13:06 32.77 32.78 32.77 32.78 27.2K
13:07 32.78 32.78 32.78 32.78 16.2K
13:08 32.77 32.78 32.77 32.77 9.9K
13:09 32.78 32.78 32.77 32.78 2.1K
13:10 32.78 32.79 32.78 32.78 17.2K
13:11 32.78 32.78 32.77 32.78 25.3K
13:13 32.78 32.78 32.77 32.77 1.2K
13:14 32.78 32.78 32.77 32.77 3.4K
13:15 32.78 32.78 32.77 32.77 11.2K
13:16 32.76 32.78 32.76 32.78 18.7K
13:17 32.78 32.78 32.78 32.78 1.9K
13:18 32.78 32.80 32.78 32.78 53.0K
13:19 32.79 32.81 32.79 32.80 20.7K
13:20 32.80 32.80 32.80 32.80 1.9K
13:21 32.79 32.80 32.79 32.80 19.4K
13:22 32.79 32.80 32.79 32.80 5.1K
13:23 32.80 32.80 32.80 32.80 15.2K
13:24 32.79 32.79 32.79 32.78 5.4K
13:25 32.79 32.79 32.79 32.78 1.0K
13:26 32.79 32.80 32.79 32.80 10.1K
13:27 32.80 32.80 32.79 32.80 3.3K
13:28 32.79 32.79 32.79 32.78 7.0K
13:29 32.79 32.79 32.79 32.78 5.0K
13:30 32.79 32.79 32.79 32.78 35.3K
13:31 32.79 32.79 32.79 32.78 1.9K
13:32 32.78 32.78 32.78 32.78 70.0K
13:33 32.78 32.78 32.76 32.77 18.8K
13:34 32.77 32.77 32.77 32.77 24.8K
13:35 32.76 32.79 32.76 32.78 24.8K
13:36 32.79 32.80 32.79 32.79 17.0K
13:37 32.81 32.83 32.81 32.83 11.6K
13:38 32.83 32.83 32.82 32.82 10.7K
13:39 32.82 32.83 32.82 32.83 6.7K
13:40 32.82 32.83 32.81 32.82 13.2K
13:41 32.81 32.82 32.81 32.82 1.9K
13:42 32.82 32.82 32.82 32.82 1.3K
13:43 32.82 32.82 32.81 32.82 17.0K
13:44 32.82 32.82 32.79 32.81 101.7K
13:45 32.80 32.80 32.77 32.77 40.1K
13:46 32.75 32.75 32.73 32.74 40.0K
13:47 32.75 32.75 32.73 32.73 13.4K
13:48 32.72 32.73 32.71 32.71 46.0K
13:49 32.70 32.72 32.70 32.72 19.3K
13:50 32.72 32.72 32.70 32.71 28.9K
13:51 32.72 32.72 32.70 32.71 37.8K
13:52 32.71 32.72 32.70 32.70 40.5K
13:53 32.71 32.71 32.70 32.70 63.6K
13:54 32.71 32.71 32.70 32.70 17.5K
13:55 32.70 32.70 32.61 32.61 384.7K
13:56 32.58 32.59 32.56 32.58 87.1K
13:57 32.57 32.61 32.57 32.58 75.8K
13:58 32.59 32.61 32.58 32.61 47.0K
13:59 32.62 32.66 32.62 32.66 41.4K
14:00 32.66 32.66 32.65 32.65 40.5K
14:01 32.64 32.64 32.63 32.64 11.7K
14:02 32.65 32.66 32.65 32.66 8.7K
14:03 32.67 32.69 32.67 32.69 25.1K
14:04 32.68 32.68 32.68 32.67 25.6K
14:05 32.67 32.67 32.67 32.67 9.9K
14:06 32.67 32.69 32.67 32.68 25.3K
14:07 32.68 32.68 32.68 32.68 10.7K
14:08 32.68 32.68 32.68 32.67 16.1K
14:09 32.67 32.68 32.67 32.68 17.8K
14:10 32.68 32.69 32.67 32.67 30.8K
14:11 32.67 32.67 32.66 32.67 11.6K
14:12 32.67 32.67 32.65 32.66 8.1K
14:13 32.65 32.66 32.65 32.65 16.7K
14:14 32.66 32.67 32.66 32.67 41.8K
14:15 32.67 32.67 32.66 32.66 14.7K
14:16 32.66 32.66 32.65 32.65 4.4K
14:17 32.65 32.66 32.65 32.66 12.3K
14:18 32.66 32.66 32.64 32.64 20.5K
14:19 32.64 32.66 32.62 32.64 36.8K
14:20 32.64 32.64 32.64 32.64 19.7K
14:21 32.64 32.66 32.64 32.66 23.3K
14:22 32.66 32.66 32.64 32.65 25.0K
14:23 32.65 32.66 32.65 32.66 5.6K
14:24 32.65 32.66 32.64 32.65 36.2K
14:25 32.65 32.65 32.65 32.65 12.5K
14:26 32.65 32.65 32.65 32.65 9.8K
14:27 32.66 32.66 32.65 32.66 2.1K
14:28 32.66 32.66 32.65 32.65 13.2K
14:29 32.65 32.65 32.64 32.65 20.5K
14:30 32.65 32.65 32.62 32.63 28.6K
14:31 32.62 32.63 32.61 32.62 54.7K
14:32 32.62 32.65 32.62 32.65 26.8K
14:33 32.64 32.64 32.62 32.63 24.8K
14:34 32.63 32.65 32.63 32.64 21.0K
14:35 32.66 32.66 32.65 32.65 28.6K
14:36 32.65 32.65 32.63 32.63 24.8K
14:37 32.63 32.65 32.63 32.64 30.0K
14:38 32.64 32.64 32.63 32.63 5.5K
14:39 32.64 32.65 32.63 32.63 15.8K
14:40 32.62 32.63 32.62 32.63 32.3K
14:41 32.62 32.64 32.61 32.64 32.3K
14:42 32.64 32.65 32.63 32.65 10.2K
14:43 32.65 32.67 32.64 32.66 23.4K
14:44 32.66 32.67 32.66 32.67 16.5K
14:45 32.67 32.67 32.66 32.67 22.5K
14:46 32.66 32.67 32.66 32.67 13.6K
14:47 32.68 32.68 32.66 32.67 10.0K
14:48 32.67 32.67 32.66 32.66 13.0K
14:49 32.66 32.67 32.66 32.66 7.5K
14:50 32.65 32.65 32.63 32.63 16.2K
14:51 32.64 32.65 32.64 32.64 19.2K
14:52 32.64 32.65 32.62 32.61 14.0K
14:53 32.62 32.63 32.62 32.63 8.7K
14:54 32.63 32.64 32.63 32.64 9.0K
14:55 32.64 32.64 32.63 32.63 6.6K
14:56 32.63 32.64 32.63 32.64 13.5K
14:57 32.64 32.64 32.63 32.63 25.6K
14:58 32.64 32.64 32.63 32.63 2.3K
14:59 32.64 32.64 32.63 32.64 2.8K
15:00 32.63 32.63 32.61 32.62 18.3K
15:01 32.62 32.63 32.61 32.62 45.7K
15:02 32.62 32.63 32.62 32.63 29.4K
15:03 32.62 32.63 32.61 32.62 38.5K
15:04 32.61 32.62 32.61 32.62 22.7K
15:05 32.62 32.62 32.61 32.62 33.1K
15:06 32.62 32.63 32.62 32.63 14.1K
15:07 32.62 32.63 32.62 32.63 1.9K
15:08 32.63 32.63 32.62 32.63 9.0K
15:09 32.63 32.63 32.62 32.63 10.3K
15:10 32.63 32.64 32.62 32.64 12.8K
15:11 32.65 32.65 32.64 32.64 38.3K
15:12 32.64 32.64 32.62 32.63 19.4K
15:13 32.63 32.63 32.62 32.63 9.7K
15:14 32.63 32.63 32.62 32.63 17.8K
15:15 32.63 32.64 32.62 32.62 34.4K
15:16 32.62 32.63 32.62 32.63 26.7K
15:17 32.63 32.63 32.62 32.62 18.9K
15:18 32.62 32.62 32.61 32.62 10.7K
15:19 32.62 32.62 32.62 32.62 6.4K
15:20 32.62 32.62 32.62 32.62 11.1K
15:21 32.63 32.63 32.63 32.63 14.9K
15:22 32.63 32.64 32.63 32.64 24.9K
15:23 32.64 32.64 32.64 32.64 9.6K
15:24 32.64 32.65 32.64 32.65 18.8K
15:25 32.65 32.66 32.65 32.66 33.4K
15:26 32.67 32.67 32.64 32.65 27.3K
15:27 32.65 32.65 32.65 32.65 14.7K
15:28 32.65 32.65 32.62 32.62 33.6K
15:29 32.62 32.63 32.61 32.62 26.4K
15:30 32.62 32.62 32.62 32.62 8.3K
15:31 32.62 32.63 32.62 32.63 20.6K
15:32 32.63 32.63 32.62 32.62 37.5K
15:33 32.62 32.62 32.62 32.62 9.2K
15:34 32.61 32.62 32.61 32.62 27.4K
15:35 32.61 32.61 32.57 32.59 60.3K
15:36 32.59 32.60 32.59 32.60 12.7K
15:37 32.60 32.60 32.60 32.60 6.3K
15:38 32.61 32.62 32.61 32.62 25.5K
15:39 32.62 32.62 32.61 32.62 5.3K
15:40 32.61 32.62 32.61 32.62 16.7K
15:41 32.62 32.63 32.62 32.62 36.9K
15:42 32.63 32.63 32.62 32.63 7.7K
15:43 32.63 32.64 32.63 32.64 28.2K
15:44 32.64 32.64 32.63 32.64 10.0K
15:45 32.64 32.64 32.64 32.64 8.9K
15:46 32.64 32.65 32.64 32.65 16.6K
15:47 32.65 32.66 32.65 32.66 15.6K
15:48 32.66 32.67 32.66 32.68 29.6K
15:49 32.67 32.67 32.67 32.67 40.8K
15:50 32.78 32.91 32.78 32.89 828.0K
15:51 32.89 32.90 32.87 32.90 194.8K
15:52 32.90 32.90 32.85 32.87 176.9K
15:53 32.87 32.88 32.87 32.88 153.9K
15:54 32.88 32.91 32.87 32.89 243.4K
15:55 32.89 32.96 32.89 32.96 503.2K
15:56 32.95 32.98 32.95 32.97 421.5K
15:57 32.97 32.98 32.93 32.92 466.6K
15:58 32.91 32.92 32.90 32.91 212.6K
15:59 32.91 32.92 32.89 32.91 9,790.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし