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 35.25 35.28 35.08 35.12 499.9K
09:31 35.12 35.29 35.10 35.28 102.0K
09:32 35.28 35.29 35.18 35.24 47.1K
09:33 35.23 35.34 35.22 35.29 356.7K
09:34 35.29 35.29 35.23 35.24 58.3K
09:35 35.21 35.21 35.15 35.17 97.5K
09:36 35.17 35.23 35.14 35.15 95.4K
09:37 35.14 35.14 35.09 35.13 15.0K
09:38 35.13 35.15 35.13 35.14 19.9K
09:39 35.13 35.13 35.07 35.08 35.4K
09:40 35.08 35.11 35.02 35.08 46.9K
09:41 35.07 35.08 35.03 35.03 29.3K
09:42 35.00 35.06 34.99 35.06 46.8K
09:43 35.06 35.06 35.03 35.05 72.2K
09:44 35.05 35.05 35.00 35.04 31.4K
09:45 35.03 35.07 35.03 35.06 62.4K
09:46 35.06 35.06 35.02 35.03 36.2K
09:47 35.03 35.03 34.99 34.99 55.9K
09:48 34.99 35.01 34.96 34.97 59.2K
09:49 34.97 34.97 34.94 34.94 46.1K
09:50 34.94 35.02 34.93 35.02 57.2K
09:51 35.02 35.05 35.02 35.04 121.0K
09:52 35.04 35.06 35.04 35.04 59.5K
09:53 35.03 35.03 35.00 35.02 25.0K
09:54 35.02 35.03 35.01 35.03 32.3K
09:55 35.03 35.03 35.00 35.01 27.7K
09:56 35.01 35.02 35.01 35.02 25.8K
09:57 35.02 35.07 35.02 35.07 20.0K
09:58 35.07 35.07 35.04 35.05 22.5K
09:59 35.04 35.06 35.01 35.03 74.2K
10:00 35.03 35.03 35.02 35.04 37.2K
10:01 35.07 35.08 35.05 35.07 26.4K
10:02 35.06 35.08 35.06 35.07 51.3K
10:03 35.07 35.10 35.07 35.10 95.9K
10:04 35.09 35.13 35.09 35.13 64.6K
10:05 35.12 35.14 35.12 35.14 22.5K
10:06 35.13 35.16 35.12 35.12 89.5K
10:07 35.14 35.15 35.13 35.14 25.3K
10:08 35.14 35.15 35.12 35.15 30.6K
10:09 35.15 35.17 35.13 35.17 84.2K
10:10 35.16 35.18 35.16 35.16 27.0K
10:11 35.16 35.16 35.10 35.10 40.8K
10:12 35.11 35.11 35.07 35.07 65.1K
10:13 35.07 35.10 35.07 35.11 28.6K
10:14 35.11 35.12 35.11 35.10 27.2K
10:15 35.11 35.12 35.11 35.12 18.4K
10:16 35.12 35.13 35.12 35.13 40.9K
10:17 35.13 35.14 35.12 35.14 61.1K
10:18 35.15 35.19 35.15 35.19 77.5K
10:19 35.19 35.23 35.18 35.21 64.0K
10:20 35.20 35.23 35.20 35.23 109.2K
10:21 35.23 35.23 35.15 35.15 45.3K
10:22 35.16 35.16 35.13 35.15 60.4K
10:23 35.15 35.15 35.12 35.14 27.2K
10:24 35.16 35.16 35.14 35.15 38.5K
10:25 35.15 35.15 35.14 35.15 22.6K
10:26 35.15 35.15 35.14 35.14 9.8K
10:27 35.13 35.16 35.13 35.16 36.5K
10:28 35.16 35.16 35.14 35.15 25.4K
10:29 35.15 35.16 35.14 35.14 40.1K
10:30 35.15 35.15 35.14 35.15 51.2K
10:31 35.15 35.18 35.15 35.17 66.3K
10:32 35.18 35.18 35.15 35.15 59.0K
10:33 35.15 35.17 35.15 35.17 69.5K
10:34 35.16 35.16 35.13 35.14 49.1K
10:35 35.14 35.16 35.14 35.16 16.6K
10:36 35.16 35.17 35.16 35.17 26.0K
10:37 35.17 35.19 35.17 35.19 16.8K
10:38 35.19 35.21 35.18 35.20 40.5K
10:39 35.20 35.22 35.20 35.22 70.5K
10:40 35.21 35.22 35.20 35.21 37.2K
10:41 35.21 35.21 35.18 35.20 50.0K
10:42 35.20 35.20 35.16 35.16 33.4K
10:43 35.17 35.17 35.15 35.16 16.2K
10:44 35.16 35.16 35.14 35.15 18.7K
10:45 35.15 35.16 35.14 35.16 29.7K
10:46 35.16 35.20 35.16 35.20 23.5K
10:47 35.20 35.20 35.18 35.17 59.7K
10:48 35.17 35.18 35.17 35.17 45.4K
10:49 35.17 35.17 35.13 35.13 22.4K
10:50 35.12 35.15 35.12 35.15 35.4K
10:51 35.15 35.15 35.14 35.15 16.6K
10:52 35.15 35.17 35.14 35.16 32.7K
10:53 35.16 35.18 35.16 35.18 25.7K
10:54 35.18 35.18 35.18 35.17 14.6K
10:55 35.16 35.17 35.15 35.15 17.8K
10:56 35.15 35.15 35.15 35.15 11.7K
10:57 35.15 35.15 35.13 35.13 47.5K
10:58 35.14 35.14 35.11 35.11 21.4K
10:59 35.11 35.11 35.11 35.10 22.0K
11:00 35.10 35.10 35.10 35.11 11.1K
11:01 35.11 35.11 35.11 35.11 20.3K
11:02 35.11 35.12 35.11 35.10 20.7K
11:03 35.11 35.11 35.11 35.11 14.8K
11:04 35.11 35.13 35.11 35.11 53.1K
11:05 35.11 35.12 35.11 35.12 9.7K
11:06 35.12 35.12 35.06 35.06 57.8K
11:07 35.02 35.05 35.02 35.05 1,483.7K
11:08 35.04 35.05 35.01 35.02 31.9K
11:09 35.02 35.03 35.02 35.03 51.6K
11:10 35.02 35.02 35.00 35.01 66.8K
11:11 35.01 35.02 35.01 35.02 89.5K
11:12 35.02 35.09 35.02 35.09 194.8K
11:13 35.09 35.11 35.08 35.11 126.3K
11:14 35.11 35.13 35.11 35.13 19.8K
11:15 35.13 35.13 35.00 35.00 345.5K
11:16 35.11 35.12 35.11 35.10 225.0K
11:17 35.11 35.13 35.11 35.12 35.0K
11:18 35.12 35.13 35.10 35.10 51.8K
11:19 35.10 35.10 35.08 35.08 86.1K
11:20 35.08 35.10 35.07 35.08 64.8K
11:21 35.06 35.08 35.06 35.06 68.7K
11:22 35.06 35.06 35.02 35.02 40.1K
11:23 35.03 35.03 35.03 35.03 21.0K
11:24 35.03 35.07 35.02 35.07 64.2K
11:25 35.07 35.08 35.07 35.08 57.7K
11:26 35.09 35.09 35.07 35.07 17.1K
11:27 35.07 35.08 35.06 35.07 18.3K
11:28 35.08 35.09 35.08 35.08 28.5K
11:29 35.07 35.07 35.07 35.07 45.4K
11:30 35.08 35.09 35.07 35.09 15.1K
11:31 35.09 35.12 35.09 35.10 16.7K
11:32 35.11 35.11 35.09 35.09 38.9K
11:33 35.09 35.09 35.07 35.08 19.0K
11:34 35.08 35.09 35.08 35.08 31.8K
11:35 35.08 35.08 35.07 35.07 14.3K
11:36 35.08 35.08 35.04 35.05 82.0K
11:37 35.04 35.05 35.04 35.05 7.7K
11:38 35.05 35.05 35.04 35.05 5.1K
11:39 35.05 35.05 35.04 35.03 17.8K
11:40 35.03 35.05 35.03 35.05 28.6K
11:41 35.05 35.08 35.04 35.04 45.7K
11:42 35.05 35.08 35.04 35.08 28.7K
11:43 35.08 35.08 35.07 35.08 7.4K
11:44 35.08 35.09 35.07 35.08 38.2K
11:45 35.08 35.09 35.08 35.09 15.0K
11:46 35.09 35.10 35.09 35.10 40.7K
11:47 35.10 35.11 35.09 35.10 48.5K
11:48 35.10 35.10 35.08 35.09 10.4K
11:49 35.09 35.09 35.08 35.09 2.9K
11:50 35.09 35.09 35.06 35.06 17.7K
11:51 35.06 35.07 35.05 35.07 30.2K
11:52 35.07 35.09 35.07 35.08 16.5K
11:53 35.08 35.08 35.06 35.08 40.0K
11:54 35.08 35.13 35.08 35.10 144.1K
11:55 35.10 35.14 35.09 35.14 163.2K
11:56 35.14 35.17 35.14 35.16 23.5K
11:57 35.15 35.15 35.10 35.12 55.3K
11:58 35.13 35.13 35.12 35.13 14.9K
11:59 35.13 35.13 35.11 35.11 50.1K
12:00 35.11 35.11 35.09 35.10 26.1K
12:01 35.11 35.12 35.11 35.12 23.4K
12:02 35.12 35.13 35.11 35.13 19.9K
12:03 35.13 35.13 35.13 35.13 90.4K
12:04 35.13 35.13 35.13 35.13 89.3K
12:05 35.13 35.17 35.13 35.14 205.7K
12:06 35.14 35.20 35.14 35.20 1,803.4K
12:07 35.20 35.22 35.18 35.18 39.6K
12:08 35.17 35.19 35.17 35.17 6.7K
12:09 35.17 35.17 35.17 35.17 17.1K
12:10 35.17 35.17 35.15 35.16 19.5K
12:11 35.16 35.16 35.15 35.16 10.5K
12:12 35.16 35.17 35.16 35.17 32.6K
12:13 35.17 35.17 35.15 35.16 23.4K
12:14 35.15 35.15 35.14 35.14 5.2K
12:15 35.15 35.15 35.14 35.15 4.2K
12:16 35.15 35.16 35.14 35.16 36.2K
12:17 35.15 35.15 35.09 35.09 853.1K
12:18 35.09 35.13 35.09 35.13 58.9K
12:19 35.13 35.14 35.13 35.14 52.2K
12:20 35.13 35.13 35.12 35.12 17.5K
12:21 35.12 35.12 35.12 35.12 7.3K
12:22 35.12 35.12 35.08 35.09 69.2K
12:23 35.09 35.09 35.07 35.07 19.0K
12:24 35.09 35.09 35.09 35.09 24.7K
12:25 35.09 35.10 35.08 35.09 27.3K
12:26 35.09 35.10 35.09 35.10 11.0K
12:27 35.10 35.10 35.10 35.10 9.0K
12:28 35.10 35.10 35.09 35.10 4.9K
12:29 35.10 35.10 35.10 35.10 37.1K
12:30 35.11 35.11 35.08 35.08 40.4K
12:31 35.08 35.08 35.06 35.06 11.0K
12:32 35.06 35.06 35.05 35.05 18.1K
12:33 35.05 35.05 35.03 35.03 15.4K
12:34 35.04 35.06 35.04 35.06 40.2K
12:35 35.06 35.06 35.06 35.06 5.3K
12:36 35.06 35.06 35.06 35.06 32.2K
12:37 35.07 35.07 35.05 35.05 17.1K
12:38 35.06 35.06 35.05 35.06 4.0K
12:39 35.06 35.06 35.05 35.06 14.4K
12:40 35.06 35.06 35.05 35.05 44.6K
12:41 35.05 35.06 35.04 35.06 18.9K
12:42 35.06 35.06 35.06 35.06 3.1K
12:43 35.06 35.08 35.06 35.08 31.1K
12:44 35.07 35.08 35.07 35.08 18.8K
12:45 35.08 35.08 35.07 35.07 66.1K
12:46 35.07 35.08 35.07 35.08 2.5K
12:47 35.08 35.09 35.08 35.09 80.3K
12:48 35.09 35.09 35.08 35.08 49.3K
12:49 35.07 35.08 35.07 35.07 9.6K
12:50 35.08 35.08 35.08 35.08 45.9K
12:51 35.08 35.08 35.07 35.07 7.6K
12:52 35.06 35.06 35.05 35.05 54.7K
12:53 35.06 35.07 35.05 35.07 10.5K
12:54 35.07 35.07 35.05 35.06 14.8K
12:55 35.06 35.06 35.05 35.06 2.8K
12:56 35.05 35.06 35.05 35.05 13.0K
12:57 35.06 35.06 35.05 35.05 8.4K
12:58 35.06 35.06 35.04 35.04 20.5K
12:59 35.05 35.05 35.04 35.05 47.2K
13:00 35.05 35.06 35.04 35.06 61.1K
13:01 35.06 35.06 35.06 35.06 6.2K
13:02 35.05 35.06 35.05 35.06 15.6K
13:03 35.06 35.08 35.06 35.08 118.8K
13:04 35.08 35.08 35.07 35.07 29.5K
13:05 35.06 35.07 35.06 35.07 40.0K
13:06 35.06 35.07 35.06 35.07 11.3K
13:07 35.07 35.08 35.07 35.08 98.8K
13:08 35.08 35.08 35.08 35.08 18.1K
13:09 35.08 35.10 35.08 35.10 90.9K
13:10 35.10 35.10 35.10 35.10 126.4K
13:11 35.09 35.10 35.09 35.10 13.0K
13:12 35.10 35.10 35.10 35.10 7.0K
13:13 35.10 35.10 35.09 35.10 47.9K
13:14 35.10 35.10 35.10 35.10 22.2K
13:15 35.10 35.14 35.10 35.12 82.3K
13:16 35.11 35.12 35.11 35.10 13.6K
13:17 35.11 35.11 35.11 35.10 40.8K
13:18 35.10 35.10 35.09 35.09 25.2K
13:19 35.09 35.10 35.08 35.10 51.6K
13:20 35.10 35.11 35.10 35.10 84.5K
13:21 35.11 35.11 35.11 35.11 127.0K
13:22 35.11 35.11 35.11 35.11 87.2K
13:23 35.11 35.12 35.11 35.12 56.6K
13:24 35.12 35.13 35.12 35.13 33.7K
13:25 35.13 35.13 35.12 35.13 5.2K
13:26 35.13 35.13 35.12 35.13 16.9K
13:27 35.13 35.13 35.13 35.13 62.5K
13:28 35.12 35.13 35.12 35.13 100.5K
13:29 35.13 35.13 35.13 35.13 55.0K
13:30 35.13 35.15 35.13 35.15 106.7K
13:31 35.15 35.15 35.14 35.15 13.7K
13:32 35.15 35.15 35.13 35.13 58.1K
13:33 35.13 35.13 35.11 35.11 10.3K
13:34 35.12 35.12 35.11 35.10 13.5K
13:35 35.11 35.12 35.11 35.12 22.9K
13:36 35.13 35.13 35.11 35.12 30.1K
13:37 35.12 35.13 35.12 35.13 17.7K
13:38 35.13 35.16 35.13 35.16 19.5K
13:39 35.16 35.16 35.13 35.13 29.0K
13:40 35.14 35.14 35.14 35.14 6.3K
13:41 35.14 35.14 35.13 35.14 2.9K
13:42 35.14 35.14 35.12 35.12 37.6K
13:43 35.13 35.14 35.13 35.14 209.0K
13:44 35.14 35.14 35.14 35.14 38.5K
13:45 35.14 35.14 35.14 35.14 7.1K
13:46 35.14 35.14 35.14 35.14 4.5K
13:47 35.14 35.14 35.12 35.12 39.0K
13:48 35.12 35.12 35.12 35.12 1.9K
13:49 35.12 35.12 35.12 35.12 2.5K
13:50 35.12 35.13 35.10 35.10 69.2K
13:51 35.10 35.10 35.04 35.06 43.3K
13:52 35.06 35.07 35.06 35.06 26.5K
13:53 35.06 35.07 35.06 35.07 9.2K
13:54 35.07 35.09 35.07 35.09 11.5K
13:55 35.09 35.09 35.08 35.08 19.4K
13:56 35.08 35.09 35.08 35.09 5.8K
13:57 35.08 35.09 35.08 35.08 22.0K
13:58 35.08 35.08 35.08 35.08 3.0K
13:59 35.08 35.09 35.08 35.09 30.3K
14:00 35.09 35.09 35.09 35.09 12.7K
14:01 35.09 35.09 35.08 35.09 69.2K
14:02 35.09 35.10 35.09 35.10 41.1K
14:03 35.10 35.10 35.09 35.09 7.4K
14:04 35.10 35.11 35.10 35.10 54.5K
14:05 35.10 35.10 35.10 35.10 2.4K
14:06 35.10 35.10 35.09 35.11 38.0K
14:07 35.11 35.11 35.11 35.10 22.3K
14:08 35.11 35.11 35.11 35.11 120.2K
14:09 35.11 35.11 35.11 35.11 4.9K
14:10 35.11 35.11 35.11 35.11 6.8K
14:11 35.11 35.11 35.11 35.10 35.7K
14:12 35.11 35.11 35.09 35.10 97.7K
14:13 35.10 35.10 35.10 35.10 9.7K
14:14 35.10 35.10 35.09 35.10 93.6K
14:15 35.10 35.10 35.09 35.10 7.0K
14:16 35.10 35.10 35.09 35.09 75.6K
14:17 35.09 35.09 35.06 35.07 43.5K
14:18 35.06 35.07 35.06 35.07 9.7K
14:19 35.07 35.07 35.06 35.06 32.9K
14:20 35.07 35.07 35.06 35.06 55.3K
14:21 35.06 35.07 35.06 35.06 13.5K
14:22 35.06 35.06 35.05 35.05 10.8K
14:23 35.06 35.06 35.06 35.06 6.4K
14:24 35.06 35.07 35.06 35.07 42.8K
14:25 35.07 35.09 35.07 35.09 72.2K
14:26 35.09 35.09 35.09 35.09 8.7K
14:27 35.09 35.09 35.08 35.08 25.8K
14:28 35.08 35.08 35.08 35.08 8.2K
14:29 35.08 35.09 35.08 35.09 60.0K
14:30 35.09 35.09 35.07 35.07 246.1K
14:31 35.07 35.07 35.07 35.07 109.1K
14:32 35.07 35.08 35.07 35.08 20.1K
14:33 35.08 35.08 35.02 35.03 86.0K
14:34 35.03 35.05 35.03 35.05 11.6K
14:35 35.04 35.06 35.04 35.06 57.2K
14:36 35.06 35.07 35.06 35.06 10.5K
14:37 35.07 35.07 35.06 35.06 35.8K
14:38 35.06 35.06 35.06 35.06 29.5K
14:39 35.06 35.06 35.06 35.06 6.4K
14:40 35.06 35.06 35.05 35.06 11.9K
14:41 35.07 35.07 35.06 35.07 203.7K
14:42 35.07 35.07 35.07 35.07 14.9K
14:43 35.07 35.07 35.06 35.06 7.3K
14:44 35.07 35.07 35.06 35.07 18.9K
14:45 35.07 35.07 35.06 35.07 15.4K
14:46 35.07 35.07 35.05 35.05 35.3K
14:47 35.06 35.06 35.05 35.06 7.9K
14:48 35.06 35.06 35.04 35.05 32.6K
14:49 35.04 35.05 35.03 35.03 19.6K
14:50 35.04 35.04 35.02 35.03 82.5K
14:51 35.03 35.04 35.03 35.03 122.5K
14:52 35.04 35.04 35.04 35.04 37.9K
14:53 35.03 35.04 35.03 35.04 8.7K
14:54 35.04 35.04 35.04 35.04 48.1K
14:55 35.04 35.04 35.04 35.04 27.2K
14:56 35.03 35.03 35.03 35.03 188.7K
14:57 35.04 35.04 35.04 35.03 26.6K
14:58 35.03 35.04 35.03 35.03 18.7K
14:59 35.04 35.04 35.02 35.03 58.0K
15:00 35.03 35.04 35.03 35.04 17.6K
15:01 35.04 35.04 35.04 35.04 55.7K
15:02 35.04 35.04 35.04 35.04 18.4K
15:03 35.04 35.04 35.01 35.02 60.7K
15:04 35.02 35.02 35.01 35.01 20.9K
15:05 35.02 35.03 35.02 35.03 30.2K
15:06 35.03 35.03 35.02 35.03 10.2K
15:07 35.03 35.03 35.03 35.03 8.9K
15:08 35.03 35.03 35.00 35.01 39.9K
15:09 35.01 35.01 35.01 35.01 29.6K
15:10 35.01 35.01 35.00 35.01 51.6K
15:11 35.01 35.02 35.01 35.02 34.9K
15:12 35.02 35.03 35.01 35.01 91.3K
15:13 35.02 35.03 35.02 35.03 41.6K
15:14 35.03 35.03 35.02 35.03 20.5K
15:15 35.03 35.03 35.02 35.03 11.7K
15:16 35.03 35.03 35.02 35.01 48.4K
15:17 35.01 35.01 35.00 35.01 21.3K
15:18 35.01 35.01 35.00 35.00 21.7K
15:19 35.00 35.00 35.00 34.99 100.6K
15:20 35.00 35.00 35.00 34.99 56.7K
15:21 35.00 35.00 35.00 34.99 73.5K
15:22 35.00 35.00 35.00 35.00 17.1K
15:23 35.00 35.00 35.00 35.00 86.1K
15:24 35.00 35.00 35.00 35.00 27.2K
15:25 35.00 35.00 34.99 34.99 33.7K
15:26 35.00 35.00 34.98 34.99 60.2K
15:27 34.98 34.99 34.98 34.98 22.0K
15:28 34.99 35.00 34.98 34.99 56.4K
15:29 35.00 35.00 35.00 35.00 18.1K
15:30 34.99 34.99 34.99 34.99 27.0K
15:31 34.99 35.00 34.98 34.99 80.6K
15:32 34.99 34.99 34.98 34.99 150.3K
15:33 34.99 34.99 34.98 34.98 54.3K
15:34 34.99 34.99 34.97 34.98 280.5K
15:35 34.97 34.98 34.96 34.96 152.2K
15:36 34.97 34.98 34.96 34.98 115.1K
15:37 34.97 34.97 34.92 34.95 251.0K
15:38 34.95 34.96 34.94 34.96 74.2K
15:39 34.96 34.96 34.95 34.95 165.8K
15:40 34.95 34.96 34.95 34.95 257.3K
15:41 34.95 34.95 34.94 34.94 101.8K
15:42 34.95 34.96 34.95 34.96 128.4K
15:43 34.96 34.98 34.95 34.98 659.0K
15:44 34.98 34.98 34.98 34.98 89.8K
15:45 34.98 35.00 34.98 35.00 300.3K
15:46 35.00 35.00 34.99 35.00 141.3K
15:47 35.00 35.00 35.00 35.00 87.9K
15:48 35.00 35.00 35.00 34.99 113.9K
15:49 34.99 34.99 34.97 34.97 146.2K
15:50 34.97 34.97 34.94 34.95 127.9K
15:51 34.95 34.95 34.95 34.95 150.2K
15:52 34.94 34.94 34.92 34.94 192.4K
15:53 34.93 34.95 34.93 34.94 293.6K
15:54 34.94 34.95 34.93 34.93 285.9K
15:55 34.97 34.99 34.97 34.98 696.0K
15:56 34.98 35.01 34.98 35.00 586.9K
15:57 35.00 35.00 34.98 34.98 474.1K
15:58 34.98 34.98 34.96 34.96 497.2K
15:59 34.97 34.98 34.94 34.97 5,550.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし