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 32.80 32.80 32.73 32.77 240.9K
09:31 32.78 32.78 32.76 32.78 7.6K
09:32 32.78 32.79 32.74 32.74 20.1K
09:33 32.73 32.78 32.73 32.77 29.5K
09:34 32.77 32.79 32.73 32.74 28.3K
09:35 32.73 32.73 32.68 32.69 70.0K
09:36 32.67 32.70 32.66 32.68 49.9K
09:37 32.69 32.69 32.68 32.68 22.1K
09:38 32.69 32.70 32.69 32.70 13.9K
09:39 32.70 32.78 32.70 32.78 16.3K
09:40 32.79 32.79 32.75 32.74 18.6K
09:41 32.75 32.76 32.75 32.75 18.3K
09:42 32.75 32.76 32.75 32.76 9.1K
09:43 32.76 32.76 32.74 32.74 14.9K
09:44 32.73 32.76 32.73 32.73 8.7K
09:45 32.74 32.74 32.72 32.74 11.8K
09:46 32.74 32.75 32.73 32.74 8.8K
09:47 32.75 32.75 32.72 32.72 8.9K
09:48 32.73 32.76 32.73 32.76 12.9K
09:49 32.76 32.76 32.74 32.74 7.1K
09:50 32.74 32.74 32.71 32.74 14.3K
09:51 32.75 32.76 32.73 32.73 8.4K
09:52 32.73 32.74 32.71 32.71 17.7K
09:53 32.71 32.72 32.70 32.71 7.7K
09:54 32.71 32.74 32.70 32.73 48.9K
09:55 32.73 32.75 32.73 32.75 17.1K
09:56 32.75 32.76 32.73 32.76 17.2K
09:57 32.75 32.76 32.75 32.75 9.3K
09:58 32.75 32.75 32.74 32.74 8.8K
09:59 32.73 32.73 32.72 32.73 14.1K
10:00 32.73 32.73 32.71 32.71 40.5K
10:01 32.70 32.72 32.68 32.69 20.4K
10:02 32.69 32.71 32.69 32.71 39.1K
10:03 32.71 32.73 32.71 32.72 16.9K
10:04 32.73 32.74 32.73 32.73 54.5K
10:05 32.72 32.72 32.71 32.72 4.5K
10:06 32.72 32.73 32.71 32.73 16.0K
10:07 32.74 32.75 32.74 32.74 11.8K
10:08 32.74 32.76 32.73 32.76 14.5K
10:09 32.77 32.78 32.76 32.77 16.2K
10:10 32.77 32.79 32.76 32.76 59.4K
10:11 32.76 32.78 32.76 32.77 7.4K
10:12 32.75 32.76 32.75 32.76 9.0K
10:13 32.76 32.78 32.76 32.78 14.6K
10:14 32.77 32.77 32.76 32.76 5.8K
10:15 32.76 32.76 32.76 32.76 7.4K
10:16 32.77 32.77 32.75 32.75 13.1K
10:17 32.75 32.76 32.75 32.76 10.0K
10:18 32.77 32.77 32.76 32.76 11.0K
10:19 32.76 32.77 32.76 32.77 19.7K
10:20 32.77 32.78 32.77 32.78 10.2K
10:21 32.78 32.78 32.77 32.77 13.1K
10:22 32.78 32.78 32.77 32.78 13.1K
10:23 32.79 32.80 32.79 32.78 13.6K
10:24 32.79 32.80 32.79 32.78 12.3K
10:25 32.78 32.78 32.77 32.77 16.0K
10:26 32.77 32.77 32.77 32.77 2.7K
10:27 32.77 32.77 32.76 32.77 15.9K
10:28 32.77 32.78 32.76 32.78 14.2K
10:29 32.79 32.80 32.79 32.80 17.5K
10:30 32.80 32.80 32.78 32.78 49.9K
10:31 32.80 32.80 32.79 32.78 15.7K
10:32 32.80 32.80 32.79 32.78 11.5K
10:33 32.78 32.78 32.77 32.77 20.0K
10:34 32.77 32.78 32.76 32.78 13.7K
10:35 32.77 32.77 32.76 32.76 8.9K
10:36 32.75 32.76 32.75 32.74 14.0K
10:37 32.75 32.75 32.71 32.71 18.5K
10:38 32.71 32.71 32.69 32.69 5.5K
10:39 32.69 32.70 32.68 32.67 16.5K
10:40 32.67 32.67 32.66 32.66 2.7K
10:41 32.66 32.69 32.66 32.69 10.2K
10:42 32.69 32.71 32.68 32.71 6.7K
10:43 32.70 32.70 32.69 32.70 5.0K
10:44 32.70 32.72 32.69 32.72 24.6K
10:45 32.71 32.72 32.71 32.72 7.9K
10:46 32.72 32.72 32.68 32.68 9.2K
10:47 32.68 32.69 32.68 32.69 2.5K
10:48 32.69 32.70 32.68 32.69 61.1K
10:49 32.70 32.72 32.70 32.71 13.7K
10:50 32.72 32.72 32.70 32.70 13.5K
10:51 32.69 32.70 32.69 32.70 3.8K
10:52 32.70 32.70 32.70 32.70 6.8K
10:53 32.70 32.70 32.70 32.70 2.1K
10:54 32.70 32.71 32.70 32.71 3.4K
10:55 32.71 32.71 32.70 32.71 7.8K
10:56 32.71 32.71 32.70 32.70 33.0K
10:57 32.70 32.71 32.70 32.71 7.0K
10:58 32.70 32.71 32.70 32.70 16.6K
10:59 32.71 32.71 32.70 32.71 22.1K
11:00 32.71 32.71 32.70 32.69 13.2K
11:01 32.70 32.71 32.70 32.71 13.5K
11:02 32.70 32.72 32.70 32.72 15.6K
11:03 32.73 32.74 32.73 32.74 15.6K
11:04 32.74 32.77 32.74 32.77 10.2K
11:05 32.77 32.78 32.77 32.78 17.4K
11:06 32.78 32.79 32.78 32.79 15.1K
11:07 32.79 32.80 32.79 32.79 35.3K
11:08 32.79 32.80 32.79 32.80 13.2K
11:09 32.80 32.81 32.79 32.81 18.1K
11:10 32.79 32.80 32.78 32.79 30.2K
11:11 32.79 32.80 32.79 32.80 24.3K
11:12 32.79 32.80 32.79 32.80 36.6K
11:13 32.79 32.79 32.77 32.77 18.6K
11:14 32.77 32.77 32.75 32.74 49.2K
11:15 32.75 32.75 32.73 32.74 10.8K
11:16 32.74 32.74 32.73 32.74 12.4K
11:17 32.74 32.74 32.74 32.74 10.0K
11:18 32.74 32.74 32.73 32.74 32.1K
11:19 32.75 32.75 32.75 32.74 6.9K
11:20 32.75 32.75 32.73 32.73 22.5K
11:21 32.74 32.74 32.74 32.74 1.4K
11:22 32.74 32.74 32.74 32.74 2.9K
11:23 32.74 32.74 32.72 32.73 13.5K
11:24 32.73 32.73 32.73 32.73 20.3K
11:25 32.73 32.73 32.73 32.73 2.7K
11:26 32.73 32.73 32.73 32.73 24.0K
11:27 32.73 32.73 32.71 32.71 17.0K
11:28 32.72 32.72 32.72 32.72 47.2K
11:29 32.71 32.75 32.71 32.75 79.8K
11:30 32.75 32.75 32.75 32.74 61.2K
11:31 32.75 32.75 32.75 32.74 42.6K
11:32 32.74 32.74 32.72 32.72 14.2K
11:33 32.73 32.75 32.73 32.75 79.8K
11:34 32.74 32.74 32.73 32.73 17.5K
11:35 32.74 32.75 32.74 32.75 6.0K
11:36 32.74 32.76 32.74 32.75 32.4K
11:37 32.76 32.76 32.75 32.75 3.7K
11:38 32.76 32.77 32.76 32.77 13.3K
11:39 32.77 32.77 32.76 32.76 6.5K
11:40 32.75 32.75 32.73 32.73 16.9K
11:41 32.72 32.73 32.72 32.73 7.1K
11:42 32.73 32.73 32.73 32.73 9.3K
11:43 32.72 32.72 32.71 32.71 16.7K
11:44 32.72 32.72 32.71 32.72 23.7K
11:45 32.73 32.74 32.72 32.74 24.6K
11:46 32.73 32.73 32.72 32.73 16.1K
11:47 32.73 32.75 32.73 32.74 33.1K
11:48 32.74 32.74 32.74 32.74 0.9K
11:49 32.74 32.74 32.73 32.74 9.3K
11:50 32.74 32.74 32.73 32.74 3.4K
11:51 32.74 32.74 32.74 32.74 0.2K
11:52 32.73 32.73 32.73 32.73 2.4K
11:53 32.73 32.74 32.73 32.73 53.0K
11:54 32.73 32.73 32.70 32.70 24.8K
11:55 32.70 32.71 32.70 32.71 20.9K
11:56 32.71 32.71 32.68 32.67 19.5K
11:57 32.68 32.68 32.66 32.66 9.5K
11:58 32.67 32.67 32.66 32.66 27.1K
11:59 32.66 32.67 32.66 32.66 25.1K
12:00 32.67 32.67 32.65 32.65 49.3K
12:01 32.65 32.65 32.61 32.61 27.1K
12:02 32.61 32.62 32.61 32.61 34.9K
12:03 32.62 32.62 32.61 32.61 1.7K
12:04 32.62 32.63 32.61 32.63 69.2K
12:05 32.63 32.65 32.63 32.64 31.0K
12:06 32.64 32.64 32.63 32.64 14.2K
12:07 32.63 32.64 32.62 32.63 25.2K
12:08 32.63 32.63 32.63 32.63 2.7K
12:09 32.62 32.64 32.62 32.64 23.1K
12:10 32.64 32.64 32.61 32.61 30.4K
12:11 32.60 32.60 32.57 32.57 9.1K
12:12 32.58 32.58 32.57 32.57 11.3K
12:13 32.57 32.59 32.57 32.59 21.3K
12:14 32.58 32.59 32.58 32.59 25.3K
12:15 32.59 32.59 32.59 32.58 20.3K
12:16 32.59 32.60 32.59 32.60 64.2K
12:17 32.61 32.61 32.61 32.60 3.4K
12:18 32.59 32.60 32.59 32.60 33.6K
12:19 32.59 32.60 32.57 32.60 30.4K
12:20 32.60 32.60 32.60 32.60 2.4K
12:21 32.60 32.62 32.60 32.61 12.8K
12:22 32.62 32.62 32.61 32.61 1.2K
12:23 32.62 32.62 32.61 32.62 2.5K
12:24 32.61 32.61 32.61 32.61 4.0K
12:25 32.61 32.61 32.61 32.60 6.0K
12:26 32.61 32.61 32.61 32.60 4.3K
12:27 32.61 32.61 32.61 32.60 2.4K
12:28 32.61 32.61 32.61 32.60 5.9K
12:29 32.61 32.61 32.61 32.60 6.3K
12:30 32.60 32.60 32.58 32.58 35.0K
12:31 32.58 32.59 32.58 32.59 4.2K
12:32 32.58 32.58 32.58 32.58 14.1K
12:33 32.58 32.58 32.57 32.58 4.5K
12:34 32.58 32.58 32.58 32.58 4.8K
12:35 32.58 32.59 32.57 32.59 14.5K
12:36 32.58 32.58 32.56 32.56 10.7K
12:37 32.57 32.58 32.57 32.57 14.9K
12:38 32.57 32.58 32.57 32.58 13.8K
12:39 32.58 32.58 32.57 32.58 34.9K
12:40 32.58 32.59 32.58 32.58 24.2K
12:41 32.58 32.59 32.57 32.57 11.1K
12:42 32.57 32.61 32.57 32.61 68.4K
12:43 32.61 32.61 32.61 32.60 7.3K
12:44 32.61 32.61 32.61 32.60 10.0K
12:45 32.61 32.62 32.61 32.61 16.9K
12:46 32.61 32.61 32.60 32.60 10.7K
12:47 32.60 32.60 32.60 32.60 3.1K
12:48 32.61 32.61 32.61 32.60 3.8K
12:49 32.60 32.64 32.60 32.64 27.6K
12:50 32.64 32.64 32.64 32.64 14.6K
12:51 32.64 32.64 32.64 32.64 13.7K
12:52 32.65 32.66 32.65 32.66 28.7K
12:53 32.66 32.67 32.65 32.66 26.5K
12:54 32.65 32.66 32.65 32.65 7.1K
12:55 32.66 32.66 32.66 32.66 7.9K
12:56 32.66 32.66 32.65 32.65 23.5K
12:57 32.66 32.67 32.65 32.66 21.8K
12:58 32.66 32.66 32.65 32.66 11.4K
12:59 32.66 32.67 32.66 32.67 2.4K
13:00 32.68 32.68 32.68 32.67 21.3K
13:01 32.67 32.67 32.67 32.67 4.8K
13:02 32.67 32.67 32.67 32.67 18.0K
13:03 32.68 32.69 32.68 32.67 17.6K
13:04 32.68 32.68 32.68 32.67 4.6K
13:05 32.67 32.67 32.66 32.66 17.7K
13:06 32.66 32.66 32.66 32.66 1.1K
13:07 32.66 32.67 32.66 32.66 1.7K
13:08 32.67 32.67 32.66 32.67 12.2K
13:09 32.67 32.67 32.67 32.67 19.2K
13:10 32.68 32.68 32.68 32.67 3.8K
13:11 32.68 32.68 32.66 32.67 10.1K
13:12 32.67 32.67 32.67 32.67 5.8K
13:13 32.67 32.67 32.66 32.67 20.1K
13:14 32.67 32.67 32.65 32.65 13.3K
13:15 32.66 32.66 32.66 32.66 2.6K
13:16 32.66 32.67 32.66 32.67 116.6K
13:17 32.67 32.67 32.67 32.67 6.1K
13:18 32.67 32.67 32.67 32.67 7.0K
13:19 32.68 32.69 32.68 32.69 6.2K
13:20 32.69 32.69 32.68 32.68 5.7K
13:21 32.68 32.68 32.66 32.66 5.6K
13:22 32.66 32.66 32.66 32.66 1.0K
13:23 32.66 32.67 32.66 32.67 3.9K
13:24 32.67 32.67 32.67 32.67 1.7K
13:25 32.67 32.67 32.66 32.66 16.7K
13:26 32.66 32.67 32.66 32.67 30.8K
13:27 32.67 32.67 32.67 32.67 6.1K
13:28 32.68 32.68 32.68 32.67 6.2K
13:29 32.68 32.68 32.68 32.67 14.7K
13:30 32.67 32.67 32.67 32.68 5.2K
13:31 32.67 32.67 32.64 32.64 20.1K
13:32 32.64 32.65 32.63 32.65 32.2K
13:33 32.64 32.65 32.64 32.65 5.2K
13:34 32.65 32.67 32.65 32.67 16.5K
13:35 32.67 32.67 32.67 32.67 2.0K
13:36 32.68 32.69 32.68 32.68 9.0K
13:37 32.69 32.69 32.69 32.69 2.5K
13:38 32.69 32.69 32.68 32.69 3.0K
13:39 32.69 32.69 32.68 32.69 2.3K
13:40 32.67 32.67 32.67 32.67 14.9K
13:41 32.67 32.69 32.67 32.68 36.6K
13:42 32.69 32.69 32.67 32.67 20.6K
13:43 32.68 32.68 32.68 32.67 2.9K
13:44 32.67 32.67 32.66 32.66 8.8K
13:45 32.67 32.67 32.66 32.66 5.0K
13:46 32.66 32.67 32.66 32.67 15.1K
13:47 32.67 32.67 32.67 32.67 4.0K
13:48 32.68 32.68 32.68 32.67 4.3K
13:49 32.67 32.67 32.66 32.66 9.1K
13:50 32.67 32.67 32.66 32.66 3.8K
13:51 32.67 32.67 32.65 32.65 10.3K
13:52 32.65 32.66 32.65 32.65 6.7K
13:53 32.66 32.66 32.65 32.65 1.3K
13:54 32.66 32.68 32.65 32.68 21.9K
13:55 32.68 32.69 32.68 32.67 51.4K
13:56 32.67 32.67 32.65 32.65 17.6K
13:57 32.63 32.64 32.61 32.63 20.1K
13:58 32.63 32.64 32.63 32.63 10.1K
13:59 32.65 32.65 32.63 32.64 13.2K
14:00 32.65 32.66 32.64 32.66 10.1K
14:01 32.66 32.66 32.65 32.65 4.7K
14:02 32.65 32.65 32.65 32.65 3.2K
14:03 32.64 32.65 32.64 32.65 5.9K
14:04 32.64 32.65 32.64 32.64 2.5K
14:05 32.65 32.66 32.64 32.66 19.1K
14:06 32.67 32.67 32.66 32.66 9.4K
14:07 32.66 32.67 32.65 32.66 11.8K
14:08 32.65 32.66 32.65 32.65 42.0K
14:09 32.66 32.66 32.64 32.65 20.8K
14:10 32.65 32.65 32.65 32.64 13.1K
14:11 32.64 32.65 32.64 32.65 26.2K
14:12 32.66 32.66 32.65 32.66 7.4K
14:13 32.66 32.67 32.66 32.67 8.8K
14:14 32.67 32.67 32.67 32.68 16.1K
14:15 32.67 32.68 32.67 32.67 29.8K
14:16 32.67 32.67 32.66 32.66 16.3K
14:17 32.66 32.66 32.66 32.66 2.5K
14:18 32.66 32.66 32.66 32.66 4.3K
14:19 32.67 32.67 32.66 32.67 8.5K
14:20 32.67 32.67 32.67 32.67 11.9K
14:21 32.69 32.69 32.68 32.67 20.3K
14:22 32.68 32.68 32.68 32.68 9.5K
14:23 32.69 32.69 32.69 32.69 2.0K
14:24 32.69 32.69 32.68 32.67 6.7K
14:25 32.68 32.68 32.66 32.66 15.3K
14:26 32.66 32.66 32.63 32.63 94.3K
14:27 32.62 32.62 32.59 32.59 59.5K
14:28 32.59 32.60 32.59 32.60 24.4K
14:29 32.60 32.60 32.59 32.59 16.4K
14:30 32.59 32.59 32.59 32.58 15.5K
14:31 32.57 32.59 32.57 32.59 17.3K
14:32 32.58 32.59 32.58 32.58 26.3K
14:33 32.58 32.60 32.58 32.59 46.8K
14:34 32.60 32.60 32.59 32.60 35.8K
14:35 32.61 32.61 32.61 32.60 2.5K
14:36 32.61 32.61 32.60 32.60 30.0K
14:37 32.60 32.60 32.60 32.60 11.9K
14:38 32.61 32.61 32.61 32.60 17.4K
14:39 32.61 32.61 32.61 32.61 3.4K
14:40 32.61 32.61 32.59 32.60 23.8K
14:41 32.60 32.60 32.59 32.61 15.6K
14:42 32.60 32.61 32.60 32.60 9.5K
14:43 32.61 32.62 32.61 32.62 32.7K
14:44 32.62 32.63 32.62 32.63 11.9K
14:45 32.63 32.65 32.63 32.65 26.8K
14:46 32.65 32.65 32.64 32.65 29.5K
14:47 32.63 32.64 32.63 32.64 31.0K
14:48 32.64 32.65 32.64 32.65 19.2K
14:49 32.65 32.65 32.65 32.65 17.1K
14:50 32.66 32.66 32.66 32.66 2.3K
14:51 32.66 32.66 32.65 32.66 9.5K
14:52 32.66 32.66 32.66 32.66 3.5K
14:53 32.66 32.66 32.65 32.66 6.6K
14:54 32.65 32.66 32.65 32.65 3.5K
14:55 32.66 32.66 32.65 32.64 17.1K
14:56 32.65 32.68 32.65 32.67 53.4K
14:57 32.67 32.68 32.67 32.68 15.5K
14:58 32.69 32.69 32.68 32.67 7.9K
14:59 32.68 32.68 32.68 32.67 4.7K
15:00 32.68 32.68 32.68 32.68 6.4K
15:01 32.68 32.69 32.68 32.69 10.3K
15:02 32.69 32.69 32.68 32.68 17.2K
15:03 32.68 32.69 32.68 32.69 16.0K
15:04 32.69 32.69 32.68 32.68 4.4K
15:05 32.69 32.69 32.69 32.69 5.0K
15:06 32.69 32.69 32.68 32.67 53.1K
15:07 32.68 32.68 32.68 32.67 9.3K
15:08 32.68 32.69 32.68 32.67 28.2K
15:09 32.68 32.68 32.66 32.66 13.6K
15:10 32.67 32.67 32.66 32.67 29.3K
15:11 32.67 32.67 32.67 32.67 6.0K
15:12 32.67 32.67 32.67 32.67 6.8K
15:13 32.67 32.67 32.67 32.67 5.0K
15:14 32.67 32.67 32.66 32.66 17.4K
15:15 32.66 32.67 32.65 32.65 36.8K
15:16 32.66 32.66 32.63 32.64 67.1K
15:17 32.64 32.64 32.62 32.64 115.8K
15:18 32.64 32.65 32.64 32.64 28.6K
15:19 32.64 32.65 32.63 32.65 7.5K
15:20 32.65 32.66 32.65 32.66 15.8K
15:21 32.67 32.67 32.67 32.66 18.7K
15:22 32.67 32.67 32.67 32.67 11.1K
15:23 32.67 32.67 32.67 32.67 9.1K
15:24 32.67 32.67 32.67 32.67 9.8K
15:25 32.67 32.69 32.67 32.69 30.5K
15:26 32.69 32.70 32.69 32.70 17.5K
15:27 32.72 32.72 32.71 32.71 36.0K
15:28 32.71 32.72 32.71 32.71 15.9K
15:29 32.72 32.72 32.70 32.70 33.9K
15:30 32.70 32.70 32.69 32.69 21.2K
15:31 32.69 32.70 32.69 32.70 18.8K
15:32 32.69 32.69 32.69 32.69 24.4K
15:33 32.69 32.70 32.68 32.70 39.4K
15:34 32.70 32.70 32.70 32.70 32.4K
15:35 32.69 32.69 32.68 32.69 35.8K
15:36 32.68 32.69 32.66 32.68 73.0K
15:37 32.70 32.70 32.68 32.69 34.0K
15:38 32.68 32.69 32.68 32.68 32.0K
15:39 32.69 32.70 32.69 32.69 42.1K
15:40 32.69 32.70 32.69 32.70 58.9K
15:41 32.69 32.69 32.68 32.69 40.1K
15:42 32.69 32.69 32.68 32.67 37.3K
15:43 32.68 32.69 32.68 32.67 27.5K
15:44 32.67 32.67 32.66 32.66 22.4K
15:45 32.66 32.66 32.65 32.65 25.1K
15:46 32.65 32.66 32.64 32.66 81.0K
15:47 32.67 32.67 32.67 32.67 23.5K
15:48 32.67 32.68 32.67 32.67 11.1K
15:49 32.68 32.68 32.65 32.66 17.2K
15:50 32.66 32.67 32.66 32.67 37.8K
15:51 32.68 32.69 32.68 32.67 29.2K
15:52 32.67 32.68 32.66 32.66 84.7K
15:53 32.65 32.67 32.65 32.67 82.7K
15:54 32.69 32.70 32.68 32.69 67.9K
15:55 32.68 32.69 32.64 32.64 75.2K
15:56 32.64 32.64 32.63 32.63 38.2K
15:57 32.63 32.65 32.63 32.65 92.7K
15:58 32.65 32.65 32.63 32.64 146.1K
15:59 32.63 32.65 32.62 32.63 4,177.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし