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 35.43 35.43 35.36 35.43 111.6K
09:31 35.36 35.43 35.32 35.42 51.6K
09:32 35.42 35.44 35.40 35.44 78.8K
09:33 35.44 35.47 35.44 35.45 141.2K
09:34 35.44 35.46 35.44 35.45 11.8K
09:35 35.44 35.47 35.44 35.47 50.1K
09:36 35.46 35.49 35.46 35.49 15.8K
09:37 35.48 35.49 35.48 35.48 20.2K
09:38 35.48 35.50 35.47 35.47 8.8K
09:39 35.46 35.46 35.44 35.45 28.5K
09:40 35.44 35.46 35.44 35.46 14.0K
09:41 35.46 35.48 35.46 35.47 6.3K
09:42 35.48 35.50 35.48 35.49 5.1K
09:43 35.49 35.49 35.46 35.46 18.8K
09:44 35.46 35.49 35.46 35.49 16.7K
09:45 35.50 35.50 35.50 35.49 9.7K
09:46 35.50 35.50 35.47 35.47 18.6K
09:47 35.47 35.48 35.46 35.47 12.3K
09:48 35.48 35.48 35.48 35.48 3.3K
09:49 35.48 35.48 35.47 35.48 8.2K
09:50 35.51 35.51 35.49 35.49 7.2K
09:51 35.49 35.53 35.49 35.53 9.9K
09:52 35.53 35.59 35.53 35.59 40.3K
09:53 35.59 35.62 35.59 35.62 19.6K
09:54 35.63 35.69 35.63 35.65 31.2K
09:55 35.65 35.65 35.62 35.64 10.1K
09:56 35.65 35.66 35.65 35.66 8.4K
09:57 35.66 35.70 35.66 35.70 34.0K
09:58 35.70 35.71 35.69 35.71 17.1K
09:59 35.71 35.71 35.69 35.70 10.9K
10:00 35.73 35.74 35.73 35.74 18.6K
10:01 35.76 35.77 35.76 35.76 38.4K
10:02 35.75 35.78 35.75 35.77 71.7K
10:03 35.78 35.78 35.76 35.76 44.2K
10:04 35.77 35.78 35.77 35.78 9.2K
10:05 35.78 35.78 35.74 35.76 19.1K
10:06 35.76 35.78 35.76 35.78 19.8K
10:07 35.78 35.78 35.78 35.78 29.9K
10:08 35.78 35.78 35.77 35.79 22.0K
10:09 35.79 35.82 35.79 35.79 17.3K
10:10 35.78 35.78 35.75 35.74 17.3K
10:11 35.75 35.77 35.75 35.77 9.7K
10:12 35.77 35.77 35.75 35.74 29.3K
10:13 35.75 35.75 35.73 35.73 14.6K
10:14 35.74 35.74 35.73 35.75 16.1K
10:15 35.74 35.74 35.73 35.73 8.2K
10:16 35.72 35.73 35.71 35.72 12.7K
10:17 35.72 35.72 35.71 35.71 15.0K
10:18 35.71 35.71 35.68 35.70 65.8K
10:19 35.70 35.70 35.68 35.67 117.2K
10:20 35.68 35.68 35.66 35.68 36.7K
10:21 35.68 35.69 35.68 35.67 12.0K
10:22 35.69 35.70 35.68 35.70 17.6K
10:23 35.69 35.69 35.68 35.69 16.8K
10:24 35.69 35.70 35.69 35.70 12.9K
10:25 35.70 35.73 35.69 35.71 29.5K
10:26 35.72 35.72 35.69 35.69 20.6K
10:27 35.70 35.70 35.69 35.70 17.9K
10:28 35.69 35.69 35.69 35.69 6.7K
10:29 35.70 35.70 35.70 35.70 6.7K
10:30 35.70 35.74 35.70 35.74 47.7K
10:31 35.75 35.75 35.71 35.71 21.8K
10:32 35.71 35.73 35.71 35.72 10.2K
10:33 35.73 35.73 35.72 35.72 4.5K
10:34 35.72 35.73 35.72 35.73 208.4K
10:35 35.73 35.73 35.71 35.73 28.1K
10:36 35.73 35.76 35.72 35.75 211.2K
10:37 35.75 35.75 35.75 35.75 8.3K
10:38 35.76 35.76 35.74 35.74 12.3K
10:39 35.74 35.74 35.74 35.74 11.4K
10:40 35.74 35.75 35.73 35.75 38.3K
10:41 35.76 35.77 35.75 35.77 40.6K
10:42 35.77 35.82 35.77 35.79 75.8K
10:43 35.80 35.80 35.79 35.80 12.7K
10:44 35.79 35.79 35.77 35.78 12.2K
10:45 35.78 35.78 35.78 35.78 10.0K
10:46 35.78 35.78 35.75 35.74 14.1K
10:47 35.74 35.75 35.73 35.73 11.9K
10:48 35.73 35.73 35.72 35.73 12.9K
10:49 35.73 35.73 35.71 35.72 17.4K
10:50 35.71 35.71 35.70 35.70 18.9K
10:51 35.70 35.70 35.69 35.70 18.2K
10:52 35.70 35.71 35.70 35.71 8.3K
10:53 35.70 35.70 35.70 35.70 15.3K
10:54 35.71 35.71 35.70 35.71 14.5K
10:55 35.70 35.71 35.70 35.71 14.5K
10:56 35.71 35.72 35.71 35.72 5.5K
10:57 35.72 35.73 35.71 35.71 16.3K
10:58 35.71 35.71 35.70 35.71 6.1K
10:59 35.71 35.71 35.70 35.70 5.7K
11:00 35.70 35.70 35.64 35.64 30.4K
11:01 35.64 35.64 35.60 35.60 11.3K
11:02 35.60 35.60 35.59 35.60 20.1K
11:03 35.60 35.60 35.60 35.60 8.2K
11:04 35.61 35.62 35.61 35.62 7.4K
11:05 35.61 35.61 35.61 35.60 8.5K
11:06 35.61 35.61 35.61 35.60 4.8K
11:07 35.61 35.61 35.61 35.60 7.3K
11:08 35.61 35.61 35.61 35.60 11.7K
11:09 35.61 35.61 35.61 35.60 4.8K
11:10 35.61 35.61 35.59 35.60 13.9K
11:11 35.59 35.60 35.58 35.60 14.6K
11:12 35.60 35.60 35.59 35.59 4.0K
11:13 35.60 35.60 35.59 35.59 8.3K
11:14 35.58 35.60 35.58 35.60 15.0K
11:15 35.60 35.60 35.59 35.59 3.8K
11:16 35.59 35.59 35.56 35.57 27.9K
11:17 35.57 35.57 35.54 35.54 8.5K
11:18 35.54 35.55 35.54 35.53 10.0K
11:19 35.54 35.54 35.52 35.52 13.1K
11:20 35.52 35.53 35.51 35.53 48.5K
11:21 35.53 35.53 35.53 35.53 48.3K
11:22 35.54 35.54 35.54 35.54 21.8K
11:23 35.54 35.55 35.52 35.52 17.5K
11:24 35.53 35.53 35.52 35.52 2.1K
11:25 35.53 35.53 35.53 35.53 26.8K
11:26 35.53 35.53 35.51 35.51 24.4K
11:27 35.50 35.50 35.50 35.49 21.5K
11:28 35.48 35.48 35.45 35.47 214.5K
11:29 35.45 35.48 35.45 35.47 24.6K
11:30 35.47 35.48 35.46 35.47 14.8K
11:31 35.47 35.48 35.47 35.48 5.6K
11:32 35.47 35.48 35.47 35.47 11.4K
11:33 35.48 35.48 35.46 35.48 6.7K
11:34 35.48 35.48 35.48 35.48 2.4K
11:35 35.49 35.52 35.48 35.51 44.0K
11:36 35.50 35.51 35.50 35.51 3.3K
11:37 35.50 35.50 35.48 35.48 28.9K
11:38 35.47 35.47 35.45 35.45 12.4K
11:39 35.46 35.46 35.45 35.46 11.1K
11:40 35.45 35.50 35.45 35.49 18.3K
11:41 35.50 35.51 35.50 35.49 55.2K
11:42 35.50 35.51 35.50 35.49 8.0K
11:43 35.50 35.50 35.50 35.49 15.0K
11:44 35.49 35.49 35.48 35.49 4.8K
11:45 35.49 35.49 35.49 35.49 6.8K
11:46 35.49 35.49 35.49 35.49 1.4K
11:47 35.49 35.49 35.48 35.48 4.3K
11:48 35.47 35.47 35.46 35.46 41.8K
11:49 35.49 35.49 35.49 35.49 13.0K
11:50 35.49 35.49 35.47 35.48 23.1K
11:51 35.48 35.48 35.46 35.46 9.4K
11:52 35.46 35.47 35.45 35.46 11.7K
11:53 35.46 35.46 35.46 35.46 18.5K
11:54 35.47 35.48 35.47 35.48 7.1K
11:55 35.48 35.49 35.48 35.49 5.1K
11:56 35.49 35.51 35.49 35.51 8.9K
11:57 35.52 35.52 35.51 35.51 13.1K
11:58 35.51 35.51 35.51 35.51 5.3K
11:59 35.52 35.52 35.48 35.49 13.7K
12:00 35.49 35.49 35.49 35.49 2.5K
12:01 35.49 35.50 35.49 35.50 9.1K
12:02 35.50 35.51 35.50 35.51 5.9K
12:03 35.51 35.51 35.51 35.51 6.2K
12:04 35.51 35.51 35.51 35.51 3.6K
12:05 35.51 35.51 35.51 35.51 9.1K
12:06 35.52 35.52 35.52 35.52 6.0K
12:07 35.52 35.53 35.52 35.53 53.2K
12:08 35.54 35.54 35.54 35.53 16.2K
12:09 35.54 35.55 35.54 35.55 36.5K
12:10 35.57 35.57 35.56 35.56 59.2K
12:11 35.57 35.60 35.57 35.60 12.2K
12:12 35.59 35.60 35.55 35.55 48.4K
12:13 35.56 35.57 35.56 35.57 10.3K
12:14 35.57 35.57 35.56 35.56 10.5K
12:15 35.56 35.58 35.56 35.57 12.3K
12:16 35.57 35.59 35.57 35.59 6.8K
12:17 35.59 35.59 35.59 35.59 30.5K
12:18 35.59 35.60 35.59 35.60 37.6K
12:19 35.59 35.60 35.59 35.59 7.3K
12:20 35.59 35.59 35.58 35.59 4.6K
12:21 35.59 35.59 35.58 35.58 15.7K
12:22 35.58 35.58 35.58 35.58 2.6K
12:23 35.58 35.59 35.58 35.58 5.7K
12:24 35.58 35.59 35.58 35.58 5.0K
12:25 35.58 35.58 35.56 35.56 7.2K
12:26 35.56 35.56 35.55 35.55 16.0K
12:27 35.56 35.56 35.54 35.54 26.0K
12:28 35.54 35.54 35.54 35.54 47.3K
12:29 35.55 35.56 35.55 35.56 6.2K
12:30 35.55 35.55 35.55 35.55 5.1K
12:31 35.55 35.55 35.54 35.54 6.5K
12:32 35.54 35.54 35.52 35.52 5.3K
12:33 35.52 35.52 35.51 35.51 4.5K
12:34 35.51 35.51 35.50 35.50 24.9K
12:35 35.50 35.52 35.50 35.52 13.4K
12:36 35.51 35.51 35.50 35.49 11.8K
12:37 35.50 35.51 35.50 35.51 13.2K
12:38 35.52 35.52 35.50 35.49 24.9K
12:39 35.49 35.49 35.49 35.49 9.8K
12:40 35.49 35.49 35.49 35.49 13.9K
12:41 35.49 35.50 35.49 35.49 20.9K
12:42 35.50 35.50 35.50 35.50 8.4K
12:43 35.50 35.51 35.50 35.50 50.3K
12:44 35.51 35.51 35.48 35.49 21.9K
12:45 35.48 35.49 35.48 35.49 7.7K
12:46 35.48 35.49 35.46 35.47 16.0K
12:47 35.47 35.47 35.47 35.47 4.1K
12:48 35.47 35.48 35.46 35.48 8.5K
12:49 35.48 35.48 35.48 35.48 8.5K
12:50 35.48 35.48 35.48 35.48 3.3K
12:51 35.48 35.49 35.48 35.49 23.1K
12:52 35.48 35.49 35.48 35.49 8.8K
12:53 35.50 35.50 35.50 35.49 98.3K
12:54 35.49 35.49 35.47 35.47 13.9K
12:55 35.48 35.48 35.48 35.48 6.3K
12:56 35.48 35.48 35.48 35.47 6.3K
12:57 35.48 35.48 35.47 35.47 5.7K
12:58 35.47 35.47 35.46 35.47 6.1K
12:59 35.47 35.47 35.47 35.47 1.4K
13:00 35.47 35.47 35.47 35.47 16.1K
13:01 35.47 35.47 35.44 35.44 42.1K
13:02 35.44 35.44 35.42 35.42 155.9K
13:03 35.42 35.42 35.41 35.42 18.0K
13:04 35.42 35.42 35.41 35.41 7.0K
13:05 35.42 35.43 35.42 35.43 183.4K
13:06 35.43 35.43 35.43 35.42 22.9K
13:07 35.42 35.44 35.42 35.44 32.7K
13:08 35.44 35.44 35.44 35.44 3.6K
13:09 35.43 35.44 35.43 35.43 21.6K
13:10 35.43 35.44 35.43 35.43 16.9K
13:11 35.44 35.44 35.43 35.42 8.9K
13:12 35.42 35.42 35.41 35.42 38.9K
13:13 35.42 35.45 35.42 35.45 34.4K
13:14 35.45 35.45 35.44 35.45 6.0K
13:15 35.44 35.44 35.42 35.42 20.6K
13:16 35.42 35.42 35.41 35.42 11.5K
13:17 35.42 35.42 35.42 35.42 5.2K
13:18 35.42 35.46 35.42 35.46 17.2K
13:19 35.46 35.46 35.43 35.42 18.1K
13:20 35.43 35.44 35.43 35.44 8.7K
13:22 35.44 35.45 35.43 35.43 23.1K
13:23 35.44 35.44 35.43 35.43 10.1K
13:24 35.43 35.43 35.43 35.43 9.5K
13:25 35.43 35.44 35.43 35.44 4.1K
13:26 35.44 35.44 35.43 35.44 8.0K
13:27 35.44 35.44 35.43 35.42 16.1K
13:28 35.44 35.45 35.43 35.43 50.1K
13:29 35.44 35.44 35.43 35.44 8.5K
13:30 35.44 35.44 35.43 35.42 19.1K
13:31 35.43 35.43 35.43 35.43 6.3K
13:32 35.43 35.44 35.43 35.42 24.9K
13:33 35.41 35.41 35.40 35.41 134.3K
13:34 35.40 35.42 35.40 35.42 36.5K
13:35 35.43 35.43 35.43 35.43 14.9K
13:36 35.42 35.42 35.41 35.41 20.7K
13:37 35.42 35.42 35.41 35.42 7.1K
13:38 35.42 35.42 35.41 35.42 4.2K
13:39 35.42 35.44 35.42 35.43 12.8K
13:40 35.44 35.44 35.44 35.44 5.9K
13:41 35.44 35.45 35.44 35.45 11.2K
13:42 35.45 35.46 35.45 35.46 11.9K
13:43 35.46 35.46 35.45 35.46 4.3K
13:44 35.46 35.46 35.44 35.45 14.7K
13:45 35.45 35.45 35.45 35.45 5.1K
13:46 35.45 35.45 35.45 35.45 6.0K
13:47 35.45 35.45 35.44 35.45 6.9K
13:48 35.45 35.45 35.44 35.44 14.4K
13:49 35.44 35.44 35.43 35.44 5.5K
13:50 35.42 35.42 35.42 35.43 15.9K
13:51 35.43 35.44 35.43 35.44 4.5K
13:52 35.43 35.44 35.43 35.43 0.0K
13:53 35.42 35.42 35.42 35.42 0.0K
13:54 35.43 35.43 35.43 35.43 0.0K
13:55 35.43 35.43 35.43 35.43 0.0K
13:56 35.41 35.41 35.40 35.41 0.0K
13:57 35.41 35.41 35.40 35.40 170.3K
13:58 35.40 35.41 35.40 35.41 24.3K
13:59 35.41 35.41 35.39 35.39 144.7K
14:00 35.40 35.43 35.40 35.43 40.6K
14:01 35.44 35.45 35.44 35.45 10.9K
14:02 35.44 35.44 35.43 35.44 16.2K
14:03 35.44 35.48 35.44 35.48 16.2K
14:04 35.48 35.48 35.48 35.48 10.5K
14:05 35.48 35.48 35.47 35.47 23.7K
14:06 35.48 35.48 35.48 35.48 8.8K
14:07 35.47 35.49 35.47 35.49 9.4K
14:08 35.49 35.49 35.49 35.49 7.1K
14:09 35.49 35.52 35.48 35.52 26.0K
14:10 35.52 35.52 35.51 35.52 11.9K
14:11 35.52 35.52 35.52 35.52 6.1K
14:12 35.52 35.52 35.52 35.52 7.8K
14:13 35.52 35.52 35.50 35.51 17.8K
14:14 35.51 35.51 35.50 35.50 9.2K
14:15 35.50 35.50 35.48 35.49 45.6K
14:16 35.50 35.50 35.50 35.49 11.3K
14:17 35.50 35.50 35.50 35.49 7.3K
14:18 35.50 35.50 35.50 35.49 7.3K
14:19 35.49 35.50 35.48 35.48 15.7K
14:20 35.49 35.49 35.47 35.48 10.6K
14:21 35.47 35.48 35.47 35.48 17.6K
14:22 35.47 35.48 35.47 35.48 5.7K
14:23 35.48 35.49 35.48 35.48 14.7K
14:24 35.47 35.47 35.46 35.47 8.2K
14:25 35.47 35.47 35.46 35.47 17.0K
14:26 35.47 35.48 35.46 35.48 79.6K
14:27 35.47 35.48 35.45 35.46 21.6K
14:28 35.46 35.47 35.46 35.47 27.7K
14:29 35.47 35.47 35.47 35.47 4.5K
14:30 35.47 35.48 35.47 35.47 38.9K
14:31 35.47 35.47 35.46 35.46 18.8K
14:32 35.46 35.46 35.46 35.46 7.7K
14:33 35.46 35.46 35.45 35.46 15.2K
14:34 35.46 35.46 35.46 35.46 4.2K
14:35 35.46 35.46 35.46 35.46 7.2K
14:36 35.46 35.46 35.46 35.46 6.4K
14:37 35.46 35.46 35.45 35.46 13.5K
14:38 35.46 35.46 35.45 35.45 33.5K
14:39 35.45 35.45 35.45 35.45 6.6K
14:40 35.45 35.45 35.44 35.44 3.2K
14:41 35.45 35.45 35.44 35.45 11.8K
14:42 35.45 35.45 35.44 35.44 3.8K
14:43 35.45 35.45 35.43 35.43 26.7K
14:44 35.43 35.45 35.43 35.45 21.0K
14:45 35.45 35.45 35.45 35.45 3.7K
14:46 35.45 35.46 35.45 35.46 17.0K
14:47 35.46 35.46 35.45 35.46 10.0K
14:48 35.46 35.46 35.45 35.45 17.3K
14:49 35.45 35.46 35.45 35.46 24.2K
14:50 35.46 35.46 35.45 35.46 16.9K
14:51 35.45 35.45 35.45 35.45 4.9K
14:52 35.45 35.45 35.44 35.45 23.2K
14:53 35.46 35.46 35.45 35.46 8.6K
14:54 35.46 35.46 35.44 35.45 53.5K
14:55 35.45 35.45 35.41 35.41 32.1K
14:56 35.42 35.42 35.41 35.41 10.2K
14:57 35.41 35.44 35.41 35.44 19.2K
14:58 35.43 35.43 35.42 35.42 23.9K
14:59 35.43 35.44 35.43 35.43 10.4K
15:00 35.44 35.44 35.43 35.42 15.7K
15:01 35.43 35.43 35.43 35.43 11.6K
15:02 35.43 35.43 35.43 35.43 4.5K
15:03 35.43 35.43 35.43 35.42 26.7K
15:04 35.42 35.42 35.42 35.42 7.3K
15:05 35.43 35.43 35.43 35.43 6.5K
15:06 35.43 35.43 35.43 35.43 10.6K
15:07 35.43 35.43 35.43 35.43 11.9K
15:08 35.43 35.43 35.43 35.42 5.1K
15:09 35.43 35.43 35.43 35.42 47.0K
15:10 35.43 35.43 35.43 35.42 72.4K
15:11 35.42 35.43 35.42 35.42 16.2K
15:12 35.43 35.43 35.43 35.42 42.4K
15:13 35.43 35.45 35.43 35.45 20.3K
15:14 35.45 35.46 35.44 35.46 17.4K
15:15 35.45 35.48 35.45 35.48 14.4K
15:16 35.48 35.48 35.48 35.48 6.4K
15:17 35.49 35.49 35.48 35.49 19.3K
15:18 35.49 35.49 35.49 35.49 5.5K
15:19 35.49 35.53 35.48 35.53 39.4K
15:20 35.54 35.55 35.54 35.55 24.3K
15:21 35.56 35.56 35.54 35.53 56.7K
15:22 35.54 35.54 35.54 35.53 8.7K
15:23 35.53 35.53 35.53 35.53 14.2K
15:24 35.54 35.54 35.54 35.53 7.3K
15:25 35.54 35.55 35.54 35.55 13.9K
15:26 35.54 35.54 35.54 35.54 11.3K
15:27 35.54 35.54 35.54 35.53 5.8K
15:28 35.54 35.54 35.54 35.53 17.2K
15:29 35.53 35.53 35.52 35.53 10.4K
15:30 35.53 35.53 35.52 35.53 11.3K
15:31 35.53 35.53 35.52 35.52 9.3K
15:32 35.52 35.53 35.52 35.53 135.8K
15:33 35.53 35.53 35.51 35.51 36.4K
15:34 35.50 35.50 35.50 35.49 8.7K
15:35 35.50 35.50 35.50 35.49 4.6K
15:36 35.49 35.49 35.49 35.49 16.4K
15:37 35.49 35.49 35.47 35.47 51.5K
15:38 35.46 35.47 35.46 35.47 8.2K
15:39 35.46 35.47 35.46 35.47 9.2K
15:40 35.47 35.47 35.46 35.47 18.3K
15:41 35.47 35.47 35.46 35.47 38.0K
15:42 35.46 35.46 35.43 35.43 20.7K
15:43 35.43 35.43 35.43 35.42 10.2K
15:44 35.43 35.44 35.43 35.43 24.9K
15:45 35.43 35.43 35.41 35.41 22.0K
15:46 35.41 35.42 35.41 35.42 30.2K
15:47 35.42 35.42 35.42 35.42 17.7K
15:48 35.42 35.42 35.42 35.42 31.6K
15:49 35.42 35.42 35.42 35.43 13.5K
15:50 35.41 35.42 35.40 35.42 106.9K
15:51 35.41 35.43 35.41 35.43 47.8K
15:52 35.42 35.43 35.42 35.42 34.0K
15:53 35.42 35.42 35.41 35.42 46.7K
15:54 35.42 35.42 35.41 35.42 134.5K
15:55 35.42 35.43 35.42 35.43 50.9K
15:56 35.43 35.44 35.43 35.44 174.3K
15:57 35.44 35.44 35.44 35.44 86.5K
15:58 35.44 35.44 35.43 35.44 177.2K
15:59 35.44 35.45 35.43 35.43 1,752.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし