CSX コーポレーション (CSX)

CSX
🏛️ アメリカ →
35.49
最終更新: 2025-09-30
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 33.51 33.54 33.50 33.51 111.8K
09:31 33.53 33.53 33.50 33.50 17.3K
09:32 33.50 33.54 33.49 33.50 26.7K
09:33 33.48 33.53 33.48 33.53 22.4K
09:34 33.55 33.57 33.54 33.56 7.6K
09:35 33.57 33.59 33.55 33.58 13.8K
09:36 33.58 33.58 33.56 33.57 5.9K
09:37 33.57 33.57 33.54 33.55 8.0K
09:38 33.55 33.56 33.54 33.56 6.5K
09:39 33.55 33.58 33.53 33.53 15.7K
09:40 33.54 33.55 33.54 33.53 9.6K
09:41 33.54 33.54 33.51 33.51 4.0K
09:42 33.51 33.52 33.51 33.51 8.8K
09:43 33.51 33.51 33.50 33.50 11.7K
09:44 33.49 33.49 33.47 33.49 8.6K
09:45 33.49 33.52 33.49 33.52 15.9K
09:46 33.51 33.51 33.48 33.48 5.3K
09:47 33.47 33.48 33.45 33.48 11.5K
09:48 33.49 33.50 33.49 33.49 13.6K
09:49 33.50 33.51 33.50 33.51 5.1K
09:50 33.51 33.52 33.51 33.52 6.7K
09:51 33.52 33.52 33.51 33.52 12.1K
09:52 33.53 33.55 33.52 33.52 10.7K
09:53 33.52 33.53 33.52 33.52 9.4K
09:54 33.52 33.55 33.52 33.55 4.3K
09:55 33.55 33.56 33.54 33.54 5.3K
09:56 33.54 33.55 33.54 33.55 4.3K
09:57 33.55 33.56 33.54 33.53 7.7K
09:58 33.53 33.55 33.53 33.55 25.7K
09:59 33.54 33.55 33.54 33.54 29.5K
10:00 33.55 33.55 33.54 33.54 22.1K
10:01 33.54 33.55 33.54 33.53 35.4K
10:02 33.52 33.52 33.49 33.49 24.3K
10:03 33.49 33.49 33.49 33.49 7.9K
10:04 33.50 33.51 33.50 33.51 2.5K
10:05 33.51 33.52 33.51 33.51 16.5K
10:06 33.51 33.55 33.51 33.53 16.6K
10:07 33.56 33.56 33.54 33.54 7.9K
10:08 33.54 33.54 33.54 33.54 6.1K
10:09 33.55 33.55 33.54 33.53 2.9K
10:10 33.54 33.54 33.50 33.50 12.9K
10:11 33.51 33.52 33.51 33.52 54.9K
10:12 33.51 33.51 33.47 33.47 17.8K
10:13 33.46 33.48 33.46 33.48 16.8K
10:14 33.48 33.48 33.47 33.47 7.2K
10:15 33.47 33.47 33.45 33.45 11.1K
10:16 33.45 33.45 33.45 33.45 10.5K
10:17 33.45 33.45 33.45 33.45 4.1K
10:18 33.45 33.45 33.45 33.45 8.6K
10:19 33.44 33.45 33.44 33.45 6.7K
10:20 33.45 33.46 33.45 33.45 5.5K
10:21 33.44 33.44 33.43 33.44 8.8K
10:22 33.44 33.44 33.42 33.44 5.9K
10:23 33.44 33.44 33.43 33.44 11.2K
10:24 33.44 33.44 33.43 33.44 7.8K
10:25 33.44 33.44 33.43 33.43 6.7K
10:26 33.43 33.43 33.41 33.41 7.7K
10:27 33.40 33.40 33.40 33.40 6.0K
10:28 33.40 33.40 33.40 33.40 3.3K
10:29 33.40 33.42 33.40 33.42 17.4K
10:30 33.43 33.43 33.43 33.42 9.4K
10:31 33.42 33.42 33.41 33.41 17.7K
10:32 33.42 33.42 33.42 33.42 17.0K
10:33 33.42 33.43 33.41 33.42 9.5K
10:34 33.43 33.43 33.43 33.42 6.2K
10:35 33.43 33.43 33.43 33.43 7.3K
10:36 33.43 33.43 33.43 33.42 13.5K
10:37 33.41 33.42 33.41 33.43 13.3K
10:38 33.43 33.43 33.41 33.41 43.6K
10:39 33.42 33.42 33.42 33.42 7.7K
10:40 33.42 33.42 33.41 33.42 3.8K
10:41 33.42 33.42 33.42 33.42 11.4K
10:42 33.43 33.44 33.43 33.43 18.3K
10:43 33.43 33.44 33.43 33.44 12.6K
10:44 33.45 33.45 33.44 33.44 5.9K
10:45 33.44 33.45 33.44 33.44 8.1K
10:46 33.45 33.45 33.45 33.45 4.0K
10:47 33.45 33.47 33.45 33.47 17.1K
10:48 33.47 33.47 33.47 33.47 1.6K
10:49 33.47 33.47 33.47 33.47 10.6K
10:50 33.47 33.49 33.47 33.49 14.4K
10:51 33.49 33.49 33.49 33.49 7.9K
10:52 33.49 33.49 33.47 33.47 21.4K
10:53 33.45 33.45 33.41 33.42 31.7K
10:54 33.42 33.42 33.41 33.42 7.6K
10:55 33.42 33.44 33.42 33.44 10.3K
10:56 33.44 33.44 33.43 33.43 5.0K
10:57 33.43 33.44 33.43 33.44 4.4K
10:58 33.44 33.45 33.44 33.45 8.2K
10:59 33.44 33.44 33.43 33.43 9.7K
11:00 33.42 33.43 33.41 33.41 11.6K
11:01 33.41 33.41 33.41 33.41 8.1K
11:02 33.41 33.41 33.40 33.40 4.6K
11:03 33.41 33.41 33.39 33.39 4.2K
11:04 33.39 33.39 33.36 33.37 29.5K
11:05 33.38 33.39 33.38 33.39 17.4K
11:06 33.40 33.40 33.39 33.39 16.9K
11:07 33.39 33.40 33.39 33.40 1.8K
11:08 33.39 33.39 33.38 33.39 14.1K
11:09 33.38 33.39 33.38 33.39 5.4K
11:10 33.39 33.40 33.39 33.40 5.3K
11:11 33.40 33.41 33.40 33.40 7.5K
11:12 33.40 33.40 33.40 33.40 3.7K
11:13 33.40 33.40 33.38 33.39 30.6K
11:14 33.39 33.39 33.39 33.39 1.8K
11:15 33.38 33.38 33.36 33.36 19.2K
11:16 33.36 33.36 33.36 33.35 17.3K
11:17 33.35 33.36 33.35 33.36 11.8K
11:18 33.36 33.36 33.36 33.35 2.4K
11:19 33.36 33.36 33.36 33.35 12.6K
11:20 33.35 33.35 33.33 33.33 8.5K
11:21 33.35 33.35 33.35 33.35 8.2K
11:22 33.36 33.36 33.36 33.36 2.8K
11:23 33.36 33.37 33.36 33.37 7.5K
11:24 33.37 33.37 33.36 33.36 5.3K
11:25 33.36 33.36 33.36 33.35 4.8K
11:26 33.36 33.37 33.36 33.37 7.7K
11:27 33.36 33.36 33.34 33.34 21.7K
11:28 33.33 33.35 33.33 33.34 10.9K
11:29 33.34 33.34 33.33 33.34 3.5K
11:30 33.32 33.32 33.31 33.31 25.2K
11:31 33.31 33.32 33.30 33.32 12.4K
11:32 33.32 33.32 33.31 33.31 4.6K
11:33 33.31 33.31 33.31 33.31 1.6K
11:34 33.31 33.32 33.30 33.30 49.8K
11:35 33.30 33.30 33.29 33.30 13.2K
11:36 33.30 33.30 33.30 33.30 1.3K
11:37 33.30 33.30 33.30 33.30 4.9K
11:38 33.29 33.29 33.28 33.28 23.4K
11:39 33.29 33.29 33.29 33.28 1.2K
11:40 33.28 33.28 33.28 33.28 7.4K
11:41 33.28 33.28 33.28 33.28 21.4K
11:42 33.28 33.28 33.27 33.27 1.2K
11:43 33.28 33.28 33.28 33.28 1.8K
11:44 33.28 33.28 33.27 33.27 7.3K
11:45 33.27 33.28 33.27 33.28 24.6K
11:46 33.27 33.27 33.25 33.26 18.1K
11:47 33.25 33.25 33.23 33.23 16.9K
11:48 33.23 33.24 33.23 33.24 22.6K
11:49 33.24 33.24 33.23 33.23 21.6K
11:50 33.24 33.24 33.21 33.21 31.5K
11:51 33.21 33.21 33.20 33.20 12.9K
11:52 33.20 33.20 33.19 33.20 13.9K
11:53 33.20 33.20 33.19 33.19 25.3K
11:54 33.20 33.21 33.19 33.21 17.2K
11:55 33.21 33.22 33.21 33.22 20.2K
11:56 33.23 33.23 33.23 33.23 1.5K
11:57 33.23 33.23 33.23 33.23 7.9K
11:58 33.23 33.23 33.22 33.23 8.3K
11:59 33.23 33.23 33.21 33.21 27.1K
12:00 33.22 33.24 33.22 33.24 12.4K
12:01 33.24 33.28 33.24 33.28 43.3K
12:02 33.29 33.29 33.29 33.28 11.7K
12:03 33.29 33.29 33.29 33.28 15.8K
12:04 33.29 33.29 33.27 33.27 24.4K
12:05 33.27 33.28 33.27 33.28 12.9K
12:06 33.28 33.28 33.27 33.28 2.8K
12:07 33.28 33.28 33.28 33.28 1.2K
12:08 33.27 33.28 33.27 33.28 3.0K
12:09 33.27 33.27 33.27 33.27 7.7K
12:10 33.27 33.28 33.27 33.27 10.0K
12:11 33.27 33.27 33.25 33.25 8.8K
12:12 33.25 33.27 33.25 33.27 26.0K
12:13 33.27 33.27 33.26 33.26 4.2K
12:14 33.26 33.26 33.26 33.26 6.1K
12:15 33.27 33.27 33.26 33.27 6.5K
12:16 33.27 33.27 33.27 33.27 3.8K
12:17 33.27 33.27 33.26 33.27 2.3K
12:18 33.26 33.27 33.25 33.26 3.7K
12:19 33.25 33.25 33.19 33.22 39.5K
12:20 33.22 33.22 33.13 33.14 24.2K
12:21 33.12 33.14 33.11 33.12 52.6K
12:22 33.12 33.16 33.12 33.16 21.9K
12:23 33.15 33.19 33.15 33.18 39.5K
12:24 33.18 33.19 33.18 33.17 12.9K
12:25 33.17 33.17 33.15 33.16 13.4K
12:26 33.15 33.19 33.15 33.19 12.4K
12:27 33.20 33.20 33.19 33.20 7.5K
12:28 33.18 33.18 33.16 33.16 3.8K
12:29 33.18 33.18 33.18 33.17 15.6K
12:30 33.16 33.17 33.16 33.17 9.3K
12:31 33.16 33.16 33.16 33.16 9.9K
12:32 33.16 33.16 33.15 33.16 11.6K
12:33 33.15 33.16 33.14 33.16 22.4K
12:34 33.16 33.17 33.15 33.17 14.0K
12:35 33.17 33.17 33.15 33.15 7.3K
12:36 33.15 33.16 33.14 33.16 11.6K
12:37 33.15 33.16 33.15 33.16 10.5K
12:38 33.16 33.16 33.14 33.14 13.3K
12:39 33.14 33.15 33.14 33.14 7.2K
12:40 33.15 33.16 33.15 33.16 8.2K
12:41 33.16 33.16 33.16 33.16 2.7K
12:42 33.16 33.16 33.15 33.16 1.1K
12:43 33.15 33.17 33.15 33.16 18.6K
12:44 33.15 33.16 33.15 33.16 16.4K
12:45 33.17 33.17 33.17 33.17 2.2K
12:46 33.16 33.16 33.16 33.16 5.8K
12:47 33.16 33.17 33.16 33.17 8.1K
12:48 33.16 33.16 33.14 33.14 4.3K
12:49 33.15 33.15 33.12 33.13 34.1K
12:50 33.13 33.13 33.09 33.10 10.1K
12:51 33.10 33.14 33.10 33.14 21.7K
12:52 33.15 33.15 33.13 33.14 13.9K
12:53 33.14 33.14 33.13 33.13 3.7K
12:54 33.13 33.13 33.13 33.13 2.3K
12:55 33.13 33.13 33.12 33.12 11.1K
12:56 33.13 33.15 33.13 33.15 5.9K
12:57 33.14 33.14 33.14 33.14 3.0K
12:58 33.14 33.14 33.14 33.14 2.6K
12:59 33.14 33.14 33.14 33.14 4.0K
13:00 33.14 33.16 33.14 33.16 2.1K
13:01 33.16 33.17 33.15 33.15 7.1K
13:02 33.15 33.17 33.15 33.15 10.0K
13:03 33.14 33.14 33.14 33.14 5.2K
13:04 33.14 33.14 33.14 33.14 2.6K
13:05 33.14 33.14 33.13 33.13 4.0K
13:06 33.14 33.15 33.14 33.15 9.7K
13:07 33.15 33.16 33.15 33.16 3.4K
13:08 33.16 33.16 33.16 33.16 11.0K
13:09 33.16 33.16 33.16 33.16 6.6K
13:10 33.15 33.16 33.15 33.16 7.0K
13:11 33.16 33.16 33.15 33.15 5.6K
13:12 33.15 33.16 33.15 33.16 15.7K
13:13 33.16 33.16 33.15 33.16 1.9K
13:14 33.15 33.16 33.15 33.15 0.7K
13:15 33.16 33.16 33.15 33.16 4.6K
13:16 33.15 33.15 33.14 33.15 14.8K
13:17 33.15 33.15 33.15 33.15 0.3K
13:18 33.15 33.16 33.15 33.16 10.8K
13:19 33.15 33.16 33.15 33.16 4.8K
13:20 33.16 33.17 33.16 33.17 6.7K
13:21 33.16 33.17 33.16 33.16 3.5K
13:22 33.17 33.17 33.17 33.17 2.8K
13:23 33.17 33.17 33.17 33.17 2.6K
13:24 33.17 33.17 33.17 33.17 1.4K
13:25 33.17 33.17 33.15 33.15 11.4K
13:26 33.15 33.15 33.15 33.14 4.0K
13:27 33.13 33.13 33.13 33.13 1.6K
13:29 33.13 33.14 33.13 33.14 1.1K
13:30 33.14 33.18 33.14 33.15 54.6K
13:31 33.16 33.16 33.15 33.15 6.6K
13:32 33.15 33.15 33.12 33.12 6.3K
13:33 33.13 33.13 33.09 33.10 17.1K
13:34 33.13 33.13 33.12 33.12 13.2K
13:35 33.11 33.12 33.10 33.10 14.0K
13:36 33.10 33.11 33.09 33.11 12.1K
13:37 33.11 33.11 33.11 33.10 1.6K
13:38 33.11 33.11 33.11 33.10 13.2K
13:39 33.10 33.10 33.09 33.10 3.7K
13:40 33.10 33.10 33.10 33.10 8.3K
13:41 33.10 33.12 33.10 33.12 9.2K
13:42 33.12 33.13 33.12 33.12 4.3K
13:43 33.10 33.10 33.10 33.10 11.3K
13:44 33.11 33.11 33.11 33.11 4.4K
13:45 33.12 33.12 33.11 33.10 4.2K
13:46 33.11 33.11 33.11 33.10 7.4K
13:47 33.10 33.10 33.10 33.10 2.8K
13:48 33.10 33.10 33.10 33.10 4.6K
13:49 33.11 33.12 33.11 33.12 6.5K
13:50 33.11 33.11 33.11 33.10 11.7K
13:51 33.10 33.11 33.10 33.10 4.6K
13:52 33.10 33.10 33.09 33.09 7.2K
13:53 33.10 33.10 33.09 33.10 11.8K
13:54 33.10 33.10 33.09 33.09 3.2K
13:55 33.10 33.10 33.10 33.10 14.2K
13:56 33.10 33.10 33.09 33.09 26.2K
13:57 33.09 33.09 33.09 33.09 8.2K
13:58 33.10 33.10 33.10 33.10 0.8K
13:59 33.10 33.10 33.09 33.09 3.2K
14:00 33.09 33.09 33.08 33.09 16.7K
14:01 33.10 33.10 33.10 33.10 5.1K
14:02 33.11 33.11 33.09 33.10 7.0K
14:03 33.10 33.10 33.10 33.10 9.4K
14:04 33.09 33.10 33.09 33.10 8.7K
14:05 33.09 33.10 33.09 33.10 13.4K
14:06 33.11 33.12 33.11 33.12 23.0K
14:07 33.12 33.14 33.12 33.14 26.2K
14:08 33.14 33.14 33.13 33.13 4.6K
14:09 33.13 33.14 33.13 33.14 2.6K
14:10 33.14 33.14 33.14 33.14 4.8K
14:11 33.14 33.15 33.13 33.13 12.4K
14:12 33.14 33.14 33.13 33.13 8.2K
14:13 33.13 33.13 33.13 33.13 3.8K
14:14 33.13 33.13 33.13 33.12 3.1K
14:15 33.12 33.13 33.12 33.13 1.6K
14:16 33.12 33.13 33.10 33.12 45.7K
14:17 33.12 33.12 33.11 33.11 9.4K
14:18 33.11 33.11 33.09 33.09 9.6K
14:19 33.08 33.09 33.05 33.05 21.3K
14:20 33.05 33.05 33.02 33.02 22.8K
14:21 33.01 33.02 32.99 32.99 42.8K
14:22 33.00 33.00 32.98 32.99 50.5K
14:23 33.00 33.00 32.97 32.99 48.7K
14:24 32.99 33.02 32.99 33.02 30.0K
14:25 33.02 33.04 33.02 33.04 18.6K
14:26 33.04 33.04 33.04 33.03 9.3K
14:27 33.03 33.03 33.02 33.02 5.6K
14:28 33.02 33.03 33.02 33.03 10.3K
14:29 33.04 33.04 33.04 33.03 8.8K
14:30 33.03 33.05 33.03 33.05 7.2K
14:31 33.05 33.06 33.04 33.06 14.0K
14:32 33.06 33.06 33.04 33.03 14.9K
14:33 33.03 33.04 33.03 33.04 9.1K
14:34 33.04 33.04 33.04 33.03 7.6K
14:35 33.04 33.05 33.04 33.03 14.6K
14:36 33.04 33.06 33.04 33.05 25.6K
14:37 33.06 33.08 33.06 33.08 10.6K
14:38 33.08 33.09 33.08 33.09 12.0K
14:39 33.09 33.10 33.09 33.10 16.1K
14:40 33.10 33.10 33.10 33.10 8.4K
14:41 33.11 33.12 33.11 33.12 21.0K
14:42 33.12 33.13 33.12 33.13 15.4K
14:43 33.14 33.14 33.13 33.14 15.6K
14:44 33.14 33.14 33.14 33.14 1.8K
14:45 33.13 33.14 33.13 33.14 10.6K
14:46 33.15 33.16 33.15 33.15 10.1K
14:47 33.15 33.15 33.13 33.13 7.9K
14:48 33.14 33.15 33.14 33.15 5.4K
14:49 33.16 33.16 33.15 33.15 13.5K
14:50 33.16 33.16 33.15 33.15 4.8K
14:51 33.16 33.16 33.14 33.14 16.1K
14:52 33.14 33.15 33.14 33.15 7.1K
14:53 33.15 33.15 33.14 33.14 7.4K
14:54 33.14 33.15 33.14 33.15 8.6K
14:55 33.15 33.17 33.15 33.15 34.0K
14:56 33.16 33.17 33.16 33.17 9.7K
14:57 33.17 33.17 33.17 33.17 6.1K
14:58 33.17 33.17 33.16 33.16 13.2K
14:59 33.17 33.17 33.16 33.16 3.5K
15:00 33.16 33.17 33.16 33.16 25.7K
15:01 33.16 33.16 33.16 33.16 10.5K
15:02 33.16 33.16 33.15 33.15 6.6K
15:03 33.14 33.15 33.14 33.15 2.5K
15:04 33.15 33.15 33.14 33.15 6.0K
15:05 33.15 33.15 33.12 33.12 17.8K
15:06 33.12 33.12 33.11 33.12 27.6K
15:07 33.12 33.12 33.10 33.10 7.9K
15:08 33.11 33.12 33.11 33.12 13.0K
15:09 33.11 33.12 33.11 33.10 19.4K
15:10 33.11 33.11 33.11 33.10 10.9K
15:11 33.11 33.11 33.11 33.10 4.1K
15:12 33.11 33.11 33.11 33.10 6.8K
15:13 33.11 33.11 33.11 33.10 13.3K
15:14 33.10 33.10 33.09 33.09 7.6K
15:15 33.09 33.09 33.08 33.09 27.7K
15:16 33.09 33.09 33.09 33.09 14.4K
15:17 33.09 33.10 33.09 33.09 3.8K
15:18 33.10 33.10 33.10 33.10 3.1K
15:19 33.10 33.10 33.10 33.09 3.4K
15:20 33.10 33.10 33.08 33.09 15.1K
15:21 33.09 33.10 33.08 33.10 20.0K
15:22 33.10 33.10 33.09 33.09 9.4K
15:23 33.09 33.09 33.08 33.09 4.7K
15:24 33.08 33.08 33.08 33.07 13.5K
15:25 33.06 33.06 33.05 33.06 22.5K
15:26 33.05 33.05 33.05 33.05 9.4K
15:27 33.05 33.05 33.04 33.03 22.4K
15:28 33.02 33.03 33.02 33.03 11.9K
15:29 33.03 33.03 33.02 33.03 4.5K
15:30 33.03 33.05 33.03 33.05 17.8K
15:31 33.05 33.05 33.05 33.05 2.1K
15:32 33.05 33.05 33.04 33.04 61.5K
15:33 33.03 33.03 33.03 33.03 16.3K
15:34 33.03 33.03 33.02 33.02 12.9K
15:35 33.02 33.04 33.02 33.04 22.2K
15:36 33.04 33.05 33.04 33.05 18.8K
15:37 33.04 33.05 33.04 33.05 16.4K
15:38 33.05 33.05 33.03 33.03 32.4K
15:39 33.04 33.04 33.02 33.02 27.0K
15:40 33.02 33.03 33.02 33.03 23.3K
15:41 33.03 33.03 33.02 33.02 19.4K
15:42 33.02 33.02 33.00 33.01 71.6K
15:43 33.00 33.03 33.00 33.03 27.2K
15:44 33.03 33.03 33.02 33.03 10.7K
15:45 33.03 33.03 33.01 33.01 20.8K
15:46 33.01 33.02 33.00 33.01 28.4K
15:47 33.01 33.03 33.00 33.02 26.7K
15:48 33.02 33.03 33.02 33.03 12.6K
15:49 33.03 33.03 33.03 33.03 33.3K
15:50 33.04 33.05 33.04 33.05 40.5K
15:51 33.05 33.05 33.04 33.05 43.1K
15:52 33.06 33.07 33.06 33.07 24.6K
15:53 33.06 33.06 33.05 33.05 54.3K
15:54 33.06 33.07 33.03 33.03 133.0K
15:55 33.03 33.06 33.03 33.05 80.4K
15:56 33.06 33.08 33.05 33.07 147.5K
15:57 33.07 33.07 33.04 33.05 66.7K
15:58 33.06 33.06 33.04 33.05 138.1K
15:59 33.06 33.06 33.05 33.05 6,301.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし