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 35.97 36.00 35.84 35.87 1,108.3K
09:31 35.92 35.94 35.78 35.88 269.5K
09:32 35.85 35.85 35.73 35.76 99.7K
09:33 35.74 35.80 35.64 35.76 161.9K
09:34 35.73 35.73 35.55 35.55 195.5K
09:35 35.54 35.60 35.46 35.46 78.1K
09:36 35.47 35.47 35.41 35.41 137.2K
09:37 35.39 35.47 35.39 35.42 437.0K
09:38 35.39 35.42 35.32 35.32 521.4K
09:39 35.31 35.43 35.31 35.41 345.7K
09:40 35.41 35.50 35.38 35.50 303.4K
09:41 35.47 35.49 35.43 35.45 87.2K
09:42 35.45 35.64 35.45 35.63 119.9K
09:43 35.63 35.65 35.61 35.65 72.7K
09:44 35.67 35.80 35.67 35.80 389.8K
09:45 35.79 35.85 35.78 35.79 130.4K
09:46 35.78 35.80 35.72 35.72 210.1K
09:47 35.73 35.73 35.63 35.64 66.1K
09:48 35.67 35.72 35.66 35.71 113.0K
09:49 35.74 35.77 35.73 35.76 79.3K
09:50 35.76 35.78 35.73 35.78 27.8K
09:51 35.78 35.79 35.74 35.76 80.0K
09:52 35.76 35.76 35.65 35.65 76.9K
09:53 35.67 35.68 35.65 35.65 67.6K
09:54 35.65 35.66 35.62 35.62 392.1K
09:55 35.61 35.62 35.48 35.51 105.9K
09:56 35.52 35.55 35.50 35.49 131.3K
09:57 35.48 35.51 35.47 35.51 212.9K
09:58 35.52 35.52 35.34 35.35 288.7K
09:59 35.35 35.40 35.27 35.29 173.0K
10:00 35.30 35.37 35.29 35.37 97.1K
10:01 35.37 35.41 35.36 35.39 129.2K
10:02 35.38 35.38 35.33 35.35 102.7K
10:03 35.35 35.47 35.33 35.47 127.2K
10:04 35.45 35.45 35.39 35.40 167.2K
10:05 35.38 35.39 35.33 35.33 359.5K
10:06 35.28 35.37 35.28 35.34 123.0K
10:07 35.34 35.34 35.11 35.13 246.7K
10:08 35.13 35.13 35.03 35.10 304.9K
10:09 35.19 35.19 35.00 35.00 285.8K
10:10 35.01 35.03 34.94 35.03 600.3K
10:11 35.00 35.20 35.00 35.20 203.4K
10:12 35.21 35.28 35.20 35.26 100.1K
10:13 35.26 35.31 35.26 35.28 55.8K
10:14 35.26 35.27 35.22 35.23 58.7K
10:15 35.23 35.30 35.23 35.25 77.6K
10:16 35.25 35.31 35.25 35.29 69.7K
10:17 35.28 35.28 35.24 35.27 69.6K
10:18 35.27 35.31 35.27 35.31 156.4K
10:19 35.31 35.35 35.30 35.30 129.1K
10:20 35.28 35.28 35.27 35.28 173.2K
10:21 35.28 35.28 35.24 35.25 93.8K
10:22 35.27 35.27 35.18 35.17 133.0K
10:23 35.14 35.16 35.11 35.12 203.2K
10:24 35.12 35.19 35.12 35.16 137.4K
10:25 35.15 35.22 35.15 35.18 105.6K
10:26 35.18 35.24 35.18 35.24 290.4K
10:27 35.25 35.31 35.25 35.31 75.0K
10:28 35.31 35.31 35.24 35.26 79.2K
10:29 35.28 35.30 35.27 35.30 62.3K
10:30 35.30 35.34 35.28 35.33 33.5K
10:31 35.31 35.32 35.29 35.29 34.6K
10:32 35.30 35.30 35.27 35.28 18.2K
10:33 35.27 35.27 35.19 35.19 41.0K
10:34 35.20 35.20 35.05 35.05 452.6K
10:35 35.05 35.05 35.00 35.05 201.8K
10:36 35.05 35.07 35.04 35.06 89.1K
10:37 35.06 35.06 35.00 35.04 98.3K
10:38 35.06 35.13 35.04 35.13 104.0K
10:39 35.11 35.16 35.10 35.12 157.5K
10:40 35.13 35.14 35.09 35.11 67.8K
10:41 35.12 35.14 35.11 35.12 77.1K
10:42 35.10 35.14 35.05 35.06 192.6K
10:43 34.99 35.04 34.99 35.03 176.0K
10:44 34.99 35.02 34.99 35.00 65.5K
10:45 34.99 34.99 34.94 34.94 199.0K
10:46 34.94 34.98 34.88 34.98 131.6K
10:47 34.97 34.98 34.94 34.97 61.3K
10:48 34.98 34.98 34.91 34.91 112.6K
10:49 34.89 34.89 34.86 34.88 135.5K
10:50 34.88 34.94 34.86 34.91 400.7K
10:51 34.96 34.99 34.88 34.88 101.4K
10:52 34.89 34.89 34.86 34.87 144.4K
10:53 34.87 34.87 34.82 34.82 92.1K
10:54 34.82 34.83 34.79 34.79 244.0K
10:55 34.82 34.84 34.80 34.84 298.8K
10:56 34.84 34.86 34.83 34.85 176.6K
10:57 34.85 34.86 34.82 34.83 80.0K
10:58 34.82 34.97 34.82 34.95 139.5K
10:59 34.95 34.96 34.93 34.93 105.3K
11:00 34.92 34.95 34.92 34.94 79.5K
11:01 34.94 34.97 34.90 34.94 199.7K
11:02 34.95 34.95 34.83 34.83 147.3K
11:03 34.83 34.84 34.76 34.79 81.8K
11:04 34.80 34.85 34.80 34.81 201.9K
11:05 34.82 34.85 34.79 34.79 81.2K
11:06 34.78 34.80 34.73 34.73 120.2K
11:07 34.73 34.74 34.71 34.72 156.1K
11:08 34.70 34.78 34.69 34.78 167.6K
11:09 34.77 34.79 34.75 34.78 112.4K
11:10 34.80 34.84 34.78 34.84 204.8K
11:11 34.84 34.90 34.84 34.89 100.0K
11:12 34.89 34.93 34.88 34.93 118.6K
11:13 34.93 34.93 34.93 34.92 95.3K
11:14 34.92 35.00 34.92 34.99 231.1K
11:15 35.00 35.01 34.98 35.01 118.9K
11:16 35.01 35.02 34.93 34.94 499.9K
11:17 34.94 34.97 34.93 34.97 159.9K
11:18 34.97 35.02 34.97 35.02 48.5K
11:19 35.01 35.03 35.00 35.01 21.7K
11:20 35.00 35.07 35.00 35.07 143.9K
11:21 35.07 35.16 35.07 35.16 120.8K
11:22 35.17 35.20 35.16 35.20 158.5K
11:23 35.21 35.28 35.21 35.28 275.8K
11:24 35.30 35.33 35.22 35.22 322.9K
11:25 35.22 35.27 35.21 35.26 112.0K
11:26 35.27 35.28 35.24 35.24 96.8K
11:27 35.25 35.26 35.25 35.26 48.9K
11:28 35.27 35.27 35.25 35.26 69.4K
11:29 35.24 35.24 35.15 35.15 100.7K
11:30 35.16 35.20 35.16 35.20 43.1K
11:31 35.20 35.21 35.15 35.15 60.9K
11:32 35.16 35.17 35.05 35.06 122.2K
11:33 35.07 35.08 35.04 35.08 115.4K
11:34 35.09 35.14 35.09 35.14 28.7K
11:35 35.14 35.14 35.11 35.12 33.3K
11:36 35.14 35.15 35.13 35.14 265.3K
11:37 35.14 35.16 35.14 35.15 56.4K
11:38 35.16 35.17 35.12 35.12 75.3K
11:39 35.11 35.12 35.08 35.09 32.7K
11:40 35.09 35.09 35.04 35.05 24.0K
11:41 35.05 35.10 35.05 35.09 44.3K
11:42 35.09 35.09 35.05 35.06 26.1K
11:43 35.06 35.06 35.05 35.05 37.9K
11:44 35.05 35.07 35.05 35.06 19.0K
11:45 35.09 35.10 35.05 35.06 153.7K
11:46 35.08 35.14 35.08 35.14 89.7K
11:47 35.14 35.14 35.11 35.14 20.1K
11:48 35.13 35.15 35.12 35.13 28.7K
11:49 35.12 35.13 35.11 35.13 20.9K
11:50 35.12 35.15 35.11 35.15 37.5K
11:51 35.15 35.16 35.12 35.13 121.4K
11:52 35.12 35.14 35.12 35.13 24.0K
11:53 35.13 35.15 35.12 35.14 27.5K
11:54 35.14 35.15 35.12 35.14 24.2K
11:55 35.12 35.12 35.09 35.09 30.6K
11:56 35.10 35.10 35.08 35.10 69.9K
11:57 35.10 35.12 35.09 35.12 29.3K
11:58 35.12 35.14 35.10 35.12 33.2K
11:59 35.11 35.13 35.11 35.13 16.8K
12:00 35.12 35.13 35.09 35.10 421.6K
12:01 35.10 35.10 35.07 35.08 30.3K
12:02 35.09 35.09 35.06 35.08 9.7K
12:03 35.11 35.11 35.09 35.10 0.0K
12:04 35.10 35.11 35.09 35.11 0.0K
12:05 35.11 35.14 35.11 35.13 0.0K
12:06 35.14 35.16 35.12 35.12 0.0K
12:07 35.11 35.12 35.11 35.12 0.0K
12:08 35.13 35.17 35.13 35.16 0.0K
12:09 35.18 35.21 35.18 35.20 5.0K
12:10 35.20 35.22 35.20 35.21 19.8K
12:11 35.21 35.21 35.19 35.19 18.6K
12:12 35.18 35.20 35.16 35.17 33.7K
12:13 35.17 35.17 35.13 35.15 36.6K
12:14 35.15 35.16 35.14 35.16 17.6K
12:15 35.16 35.16 35.11 35.11 45.0K
12:16 35.11 35.11 35.09 35.10 76.6K
12:17 35.11 35.14 35.11 35.13 18.5K
12:18 35.13 35.13 35.12 35.12 19.5K
12:19 35.12 35.12 35.11 35.12 46.3K
12:20 35.12 35.12 35.11 35.11 19.1K
12:21 35.11 35.11 35.11 35.11 9.6K
12:22 35.11 35.17 35.11 35.18 47.3K
12:23 35.18 35.19 35.18 35.19 75.7K
12:24 35.19 35.19 35.15 35.15 30.0K
12:25 35.16 35.16 35.15 35.16 20.4K
12:26 35.16 35.18 35.16 35.17 31.5K
12:27 35.16 35.16 35.15 35.16 34.9K
12:28 35.16 35.18 35.15 35.17 22.5K
12:29 35.18 35.20 35.18 35.19 17.1K
12:30 35.19 35.19 35.18 35.17 20.8K
12:31 35.19 35.20 35.19 35.19 29.6K
12:32 35.19 35.22 35.19 35.22 21.4K
12:33 35.21 35.24 35.21 35.21 28.4K
12:34 35.22 35.23 35.22 35.23 24.4K
12:35 35.23 35.23 35.20 35.22 25.0K
12:36 35.23 35.23 35.19 35.20 79.7K
12:37 35.20 35.20 35.18 35.17 13.2K
12:38 35.18 35.21 35.18 35.21 21.6K
12:39 35.21 35.21 35.19 35.19 16.2K
12:40 35.19 35.22 35.19 35.22 29.9K
12:41 35.22 35.25 35.22 35.23 19.6K
12:42 35.22 35.23 35.21 35.21 17.9K
12:43 35.20 35.24 35.20 35.23 23.3K
12:44 35.24 35.26 35.23 35.24 13.4K
12:45 35.25 35.25 35.25 35.24 21.2K
12:46 35.25 35.27 35.25 35.27 54.6K
12:47 35.28 35.28 35.24 35.24 179.8K
12:48 35.24 35.24 35.18 35.17 33.6K
12:49 35.17 35.17 35.16 35.16 21.1K
12:50 35.16 35.16 35.15 35.15 11.4K
12:51 35.15 35.17 35.15 35.16 13.2K
12:52 35.17 35.17 35.15 35.16 32.7K
12:53 35.16 35.16 35.14 35.14 23.0K
12:54 35.16 35.17 35.16 35.17 26.8K
12:55 35.16 35.16 35.15 35.16 29.1K
12:56 35.15 35.15 35.12 35.12 16.3K
12:57 35.12 35.13 35.12 35.12 11.4K
12:58 35.13 35.15 35.13 35.14 66.8K
12:59 35.13 35.15 35.12 35.15 14.2K
13:00 35.15 35.15 35.12 35.13 18.9K
13:01 35.13 35.13 35.12 35.12 14.4K
13:02 35.14 35.18 35.14 35.18 35.4K
13:03 35.18 35.18 35.16 35.17 16.7K
13:04 35.17 35.19 35.17 35.18 22.1K
13:05 35.18 35.22 35.18 35.22 28.7K
13:06 35.22 35.24 35.22 35.24 15.3K
13:07 35.24 35.26 35.23 35.23 52.2K
13:08 35.23 35.23 35.21 35.22 20.8K
13:09 35.22 35.23 35.21 35.22 31.0K
13:10 35.22 35.23 35.22 35.23 23.1K
13:11 35.23 35.24 35.23 35.23 23.7K
13:12 35.23 35.24 35.23 35.24 18.9K
13:13 35.24 35.24 35.23 35.24 10.9K
13:14 35.24 35.26 35.23 35.25 30.7K
13:15 35.25 35.27 35.25 35.27 25.3K
13:16 35.28 35.28 35.28 35.27 53.3K
13:17 35.27 35.27 35.25 35.26 23.4K
13:18 35.26 35.26 35.25 35.25 16.5K
13:19 35.25 35.26 35.25 35.26 16.9K
13:20 35.27 35.27 35.27 35.27 21.7K
13:21 35.27 35.27 35.26 35.26 16.5K
13:22 35.26 35.27 35.25 35.25 32.7K
13:23 35.25 35.26 35.25 35.24 14.4K
13:24 35.27 35.27 35.27 35.27 41.4K
13:25 35.27 35.30 35.27 35.28 33.4K
13:26 35.29 35.31 35.29 35.30 45.2K
13:27 35.29 35.29 35.26 35.27 28.8K
13:28 35.26 35.27 35.23 35.23 43.5K
13:29 35.24 35.26 35.24 35.26 28.1K
13:30 35.26 35.28 35.25 35.28 44.5K
13:31 35.29 35.29 35.29 35.29 28.7K
13:32 35.29 35.30 35.29 35.28 35.7K
13:33 35.29 35.33 35.29 35.33 340.1K
13:34 35.33 35.33 35.30 35.31 75.6K
13:35 35.31 35.32 35.30 35.31 40.9K
13:36 35.31 35.32 35.30 35.31 31.8K
13:37 35.31 35.34 35.30 35.32 108.5K
13:38 35.33 35.33 35.29 35.31 106.3K
13:39 35.30 35.31 35.29 35.30 37.4K
13:40 35.30 35.30 35.26 35.26 133.8K
13:41 35.26 35.28 35.26 35.26 52.4K
13:42 35.27 35.32 35.27 35.29 41.9K
13:43 35.29 35.29 35.29 35.28 38.5K
13:44 35.28 35.28 35.27 35.28 29.3K
13:45 35.28 35.30 35.27 35.28 31.3K
13:46 35.29 35.30 35.27 35.30 32.1K
13:47 35.30 35.30 35.29 35.30 43.2K
13:48 35.30 35.30 35.28 35.29 62.2K
13:49 35.29 35.29 35.25 35.26 28.1K
13:50 35.25 35.26 35.25 35.24 22.2K
13:51 35.23 35.26 35.23 35.25 34.8K
13:52 35.26 35.26 35.25 35.26 26.8K
13:53 35.26 35.30 35.25 35.28 129.4K
13:54 35.30 35.31 35.30 35.31 28.0K
13:55 35.31 35.31 35.29 35.30 21.6K
13:56 35.30 35.30 35.28 35.29 39.1K
13:57 35.30 35.30 35.29 35.29 19.4K
13:58 35.28 35.29 35.28 35.29 12.8K
13:59 35.29 35.33 35.29 35.33 145.6K
14:00 35.32 35.32 35.30 35.32 54.8K
14:01 35.33 35.34 35.31 35.31 32.9K
14:02 35.31 35.33 35.29 35.32 53.8K
14:03 35.32 35.33 35.29 35.30 20.2K
14:04 35.30 35.31 35.30 35.31 32.7K
14:05 35.30 35.31 35.30 35.31 45.0K
14:06 35.32 35.32 35.31 35.31 28.8K
14:07 35.31 35.31 35.30 35.30 13.7K
14:08 35.31 35.31 35.30 35.31 21.6K
14:09 35.32 35.34 35.30 35.31 97.7K
14:10 35.30 35.32 35.30 35.32 65.1K
14:11 35.32 35.32 35.30 35.31 29.7K
14:12 35.30 35.32 35.29 35.29 51.8K
14:13 35.29 35.32 35.29 35.32 35.6K
14:14 35.32 35.33 35.30 35.31 47.2K
14:15 35.30 35.31 35.30 35.30 27.5K
14:16 35.29 35.29 35.27 35.28 52.1K
14:17 35.28 35.28 35.27 35.28 24.5K
14:18 35.29 35.32 35.29 35.32 32.0K
14:19 35.32 35.33 35.32 35.33 29.3K
14:20 35.33 35.33 35.28 35.28 33.2K
14:21 35.28 35.28 35.27 35.28 54.5K
14:22 35.29 35.29 35.27 35.27 28.0K
14:23 35.27 35.28 35.27 35.28 18.2K
14:24 35.28 35.28 35.26 35.28 37.7K
14:25 35.28 35.30 35.28 35.30 35.4K
14:26 35.30 35.34 35.30 35.34 78.6K
14:27 35.34 35.36 35.31 35.31 106.3K
14:28 35.32 35.32 35.29 35.31 22.4K
14:29 35.31 35.33 35.29 35.33 92.5K
14:30 35.33 35.33 35.30 35.30 297.8K
14:31 35.31 35.31 35.29 35.30 32.5K
14:32 35.30 35.31 35.30 35.31 28.1K
14:33 35.31 35.32 35.30 35.32 42.7K
14:34 35.32 35.33 35.32 35.32 17.6K
14:35 35.32 35.32 35.31 35.32 21.1K
14:36 35.32 35.32 35.31 35.31 28.0K
14:37 35.32 35.33 35.31 35.33 39.9K
14:38 35.33 35.34 35.32 35.34 34.8K
14:39 35.33 35.34 35.32 35.32 29.0K
14:40 35.32 35.33 35.31 35.32 21.0K
14:41 35.32 35.32 35.30 35.31 29.0K
14:42 35.31 35.31 35.31 35.31 39.9K
14:43 35.31 35.33 35.31 35.33 43.4K
14:44 35.33 35.35 35.33 35.35 66.2K
14:45 35.35 35.35 35.31 35.32 60.9K
14:46 35.32 35.34 35.32 35.33 72.1K
14:47 35.32 35.32 35.30 35.31 46.2K
14:48 35.31 35.31 35.29 35.31 39.1K
14:49 35.31 35.32 35.31 35.32 24.0K
14:50 35.32 35.32 35.30 35.31 36.8K
14:51 35.30 35.32 35.29 35.32 33.4K
14:52 35.30 35.31 35.27 35.27 37.7K
14:53 35.27 35.28 35.26 35.28 37.9K
14:54 35.30 35.30 35.29 35.30 29.6K
14:55 35.29 35.30 35.29 35.29 242.5K
14:56 35.29 35.32 35.29 35.32 58.5K
14:57 35.31 35.32 35.31 35.32 23.4K
14:58 35.32 35.36 35.32 35.36 42.0K
14:59 35.36 35.36 35.36 35.35 18.0K
15:00 35.35 35.35 35.32 35.33 36.4K
15:01 35.33 35.34 35.32 35.34 34.1K
15:02 35.34 35.34 35.34 35.34 34.3K
15:03 35.34 35.34 35.32 35.32 29.2K
15:04 35.32 35.32 35.32 35.32 28.4K
15:05 35.32 35.32 35.27 35.28 220.2K
15:06 35.27 35.30 35.26 35.30 85.9K
15:07 35.30 35.30 35.27 35.28 75.7K
15:08 35.29 35.30 35.28 35.28 94.2K
15:09 35.29 35.29 35.29 35.28 24.8K
15:10 35.27 35.28 35.27 35.28 59.6K
15:11 35.28 35.29 35.28 35.29 39.0K
15:12 35.29 35.30 35.29 35.30 116.6K
15:13 35.30 35.31 35.29 35.31 30.3K
15:14 35.31 35.33 35.31 35.33 29.6K
15:15 35.33 35.34 35.32 35.33 58.7K
15:16 35.33 35.33 35.32 35.33 29.5K
15:17 35.33 35.33 35.32 35.33 80.2K
15:18 35.33 35.33 35.31 35.31 51.9K
15:19 35.31 35.32 35.30 35.30 90.8K
15:20 35.32 35.33 35.31 35.33 97.0K
15:21 35.33 35.34 35.33 35.33 181.7K
15:22 35.32 35.32 35.29 35.28 70.8K
15:23 35.27 35.27 35.25 35.26 55.3K
15:24 35.26 35.26 35.25 35.26 32.4K
15:25 35.26 35.26 35.25 35.24 40.2K
15:26 35.24 35.24 35.23 35.23 55.2K
15:27 35.23 35.24 35.21 35.21 158.7K
15:28 35.22 35.22 35.20 35.22 72.8K
15:29 35.23 35.23 35.21 35.21 29.2K
15:30 35.21 35.24 35.21 35.24 64.8K
15:31 35.24 35.24 35.23 35.23 45.7K
15:32 35.22 35.23 35.21 35.21 25.9K
15:33 35.21 35.23 35.21 35.23 89.1K
15:34 35.23 35.23 35.21 35.22 47.9K
15:35 35.22 35.23 35.21 35.23 54.7K
15:36 35.23 35.24 35.22 35.23 70.9K
15:37 35.22 35.23 35.20 35.20 66.2K
15:38 35.20 35.22 35.19 35.20 558.0K
15:39 35.20 35.20 35.16 35.17 34.3K
15:40 35.17 35.22 35.17 35.22 137.3K
15:41 35.22 35.24 35.22 35.23 69.2K
15:42 35.23 35.25 35.23 35.23 63.9K
15:43 35.23 35.24 35.23 35.23 83.3K
15:44 35.23 35.24 35.23 35.24 73.2K
15:45 35.24 35.29 35.24 35.29 144.1K
15:46 35.30 35.31 35.30 35.31 141.2K
15:47 35.31 35.31 35.30 35.31 55.8K
15:48 35.32 35.34 35.32 35.33 121.6K
15:49 35.33 35.33 35.32 35.33 52.7K
15:50 35.30 35.36 35.30 35.34 254.2K
15:51 35.34 35.35 35.33 35.34 94.8K
15:52 35.31 35.34 35.31 35.33 96.4K
15:53 35.33 35.35 35.33 35.35 92.3K
15:54 35.34 35.35 35.30 35.31 330.4K
15:55 35.32 35.32 35.31 35.31 405.4K
15:56 35.31 35.38 35.31 35.37 354.6K
15:57 35.37 35.37 35.36 35.37 303.5K
15:58 35.37 35.37 35.35 35.37 451.1K
15:59 35.39 35.45 35.38 35.42 7,052.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし