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 36.43 36.43 36.35 36.38 705.6K
09:31 36.37 36.37 36.32 36.33 49.8K
09:32 36.34 36.37 36.32 36.37 41.0K
09:33 36.37 36.37 36.28 36.28 28.0K
09:34 36.29 36.31 36.27 36.29 35.0K
09:35 36.31 36.32 36.26 36.26 29.6K
09:36 36.26 36.30 36.25 36.29 24.1K
09:37 36.28 36.30 36.27 36.27 16.0K
09:38 36.26 36.30 36.26 36.26 28.8K
09:39 36.26 36.29 36.26 36.28 16.9K
09:40 36.27 36.28 36.27 36.28 22.1K
09:41 36.27 36.27 36.27 36.27 13.5K
09:42 36.28 36.33 36.28 36.33 35.2K
09:43 36.33 36.33 36.32 36.32 16.5K
09:44 36.30 36.32 36.29 36.29 27.5K
09:45 36.30 36.31 36.29 36.30 18.6K
09:46 36.30 36.31 36.29 36.29 194.2K
09:47 36.29 36.35 36.29 36.32 118.7K
09:48 36.32 36.32 36.30 36.31 14.6K
09:49 36.31 36.32 36.30 36.31 29.6K
09:50 36.31 36.31 36.22 36.22 117.1K
09:51 36.23 36.28 36.23 36.28 13.2K
09:52 36.29 36.29 36.28 36.28 6.1K
09:53 36.29 36.29 36.24 36.24 15.9K
09:54 36.24 36.28 36.24 36.29 61.7K
09:55 36.27 36.27 36.23 36.23 31.1K
09:56 36.24 36.24 36.22 36.22 30.1K
09:57 36.21 36.23 36.21 36.23 27.8K
09:58 36.23 36.24 36.22 36.24 40.1K
09:59 36.25 36.25 36.25 36.24 142.0K
10:00 36.21 36.21 36.19 36.20 62.1K
10:01 36.21 36.22 36.18 36.19 26.7K
10:02 36.19 36.19 36.16 36.18 29.7K
10:03 36.20 36.22 36.20 36.20 24.6K
10:04 36.19 36.20 36.19 36.20 16.9K
10:05 36.19 36.19 36.16 36.17 14.6K
10:06 36.17 36.17 36.15 36.15 31.1K
10:07 36.15 36.17 36.15 36.17 19.3K
10:08 36.16 36.17 36.16 36.17 32.0K
10:09 36.17 36.17 36.15 36.15 21.6K
10:10 36.16 36.17 36.16 36.17 29.8K
10:11 36.18 36.18 36.18 36.17 14.0K
10:12 36.16 36.17 36.11 36.11 131.3K
10:13 36.12 36.13 36.10 36.10 23.8K
10:14 36.10 36.13 36.10 36.13 5.3K
10:15 36.13 36.13 36.13 36.13 27.9K
10:16 36.13 36.13 36.10 36.10 12.2K
10:17 36.10 36.10 36.06 36.06 12.0K
10:18 36.06 36.06 36.02 36.03 14.8K
10:19 36.03 36.04 36.01 36.01 9.5K
10:20 36.01 36.06 36.01 36.05 10.8K
10:21 36.05 36.05 36.03 36.03 15.5K
10:22 36.03 36.06 36.03 36.06 30.2K
10:23 36.06 36.06 36.05 36.06 12.8K
10:24 36.06 36.12 36.06 36.12 152.7K
10:25 36.12 36.16 36.12 36.14 85.8K
10:26 36.14 36.16 36.13 36.14 23.8K
10:27 36.14 36.17 36.14 36.16 22.1K
10:28 36.16 36.18 36.16 36.17 11.3K
10:29 36.18 36.18 36.18 36.17 4.4K
10:30 36.18 36.19 36.16 36.19 36.1K
10:31 36.20 36.20 36.18 36.18 42.0K
10:32 36.18 36.20 36.18 36.20 26.7K
10:33 36.20 36.22 36.19 36.19 17.7K
10:34 36.19 36.19 36.18 36.18 10.2K
10:35 36.18 36.18 36.18 36.17 13.5K
10:36 36.18 36.20 36.18 36.19 15.8K
10:37 36.18 36.20 36.17 36.18 18.9K
10:38 36.18 36.19 36.18 36.17 15.2K
10:39 36.17 36.21 36.17 36.21 52.9K
10:40 36.20 36.21 36.18 36.19 19.0K
10:41 36.18 36.20 36.18 36.19 13.1K
10:42 36.21 36.24 36.21 36.24 204.4K
10:43 36.24 36.24 36.23 36.23 70.2K
10:44 36.23 36.23 36.22 36.22 12.4K
10:45 36.20 36.20 36.19 36.19 11.9K
10:46 36.20 36.25 36.20 36.24 139.6K
10:47 36.24 36.24 36.23 36.23 46.8K
10:48 36.23 36.28 36.23 36.24 72.1K
10:49 36.24 36.26 36.24 36.26 367.6K
10:50 36.23 36.25 36.22 36.25 66.8K
10:51 36.25 36.26 36.25 36.25 27.1K
10:52 36.25 36.27 36.25 36.27 15.8K
10:53 36.28 36.28 36.27 36.28 18.0K
10:54 36.28 36.29 36.28 36.28 15.1K
10:55 36.31 36.31 36.30 36.30 95.1K
10:56 36.29 36.29 36.29 36.28 15.6K
10:57 36.29 36.30 36.27 36.28 92.8K
10:58 36.27 36.27 36.27 36.27 29.9K
10:59 36.27 36.30 36.27 36.30 47.1K
11:00 36.30 36.31 36.30 36.31 31.5K
11:01 36.31 36.31 36.26 36.26 15.2K
11:02 36.25 36.28 36.25 36.26 26.4K
11:03 36.27 36.28 36.27 36.27 279.5K
11:04 36.28 36.30 36.28 36.28 73.2K
11:05 36.29 36.29 36.29 36.29 14.1K
11:06 36.29 36.31 36.29 36.31 20.2K
11:07 36.30 36.33 36.30 36.33 41.6K
11:08 36.33 36.33 36.31 36.31 15.6K
11:09 36.31 36.32 36.31 36.31 10.3K
11:10 36.31 36.31 36.29 36.29 58.6K
11:11 36.30 36.30 36.27 36.27 17.1K
11:12 36.26 36.28 36.25 36.28 67.3K
11:13 36.28 36.28 36.27 36.28 9.7K
11:14 36.28 36.28 36.26 36.27 87.6K
11:15 36.26 36.27 36.26 36.27 75.6K
11:16 36.26 36.28 36.26 36.28 73.7K
11:17 36.28 36.28 36.26 36.27 28.8K
11:18 36.27 36.27 36.26 36.27 323.5K
11:19 36.28 36.29 36.28 36.29 3.3K
11:20 36.30 36.32 36.30 36.30 21.8K
11:21 36.31 36.31 36.30 36.31 14.5K
11:22 36.31 36.32 36.31 36.31 31.0K
11:23 36.31 36.31 36.29 36.29 69.7K
11:24 36.28 36.28 36.28 36.28 17.8K
11:25 36.29 36.30 36.29 36.30 58.5K
11:26 36.29 36.29 36.27 36.28 13.7K
11:27 36.27 36.28 36.26 36.26 27.7K
11:28 36.27 36.27 36.26 36.27 4.3K
11:29 36.27 36.27 36.26 36.26 42.8K
11:30 36.26 36.27 36.26 36.26 22.7K
11:31 36.26 36.27 36.26 36.27 3.3K
11:32 36.27 36.27 36.26 36.26 2.8K
11:33 36.27 36.29 36.27 36.29 37.4K
11:34 36.28 36.28 36.27 36.28 2.8K
11:35 36.28 36.28 36.28 36.28 2.8K
11:36 36.28 36.29 36.27 36.29 10.9K
11:37 36.28 36.30 36.28 36.28 20.0K
11:38 36.29 36.30 36.29 36.30 20.0K
11:39 36.30 36.31 36.30 36.30 13.3K
11:40 36.31 36.32 36.30 36.31 22.1K
11:41 36.32 36.32 36.31 36.32 6.3K
11:42 36.32 36.32 36.30 36.31 8.8K
11:43 36.31 36.33 36.30 36.33 46.0K
11:44 36.33 36.33 36.31 36.32 9.1K
11:45 36.32 36.33 36.32 36.33 5.5K
11:46 36.31 36.32 36.31 36.32 5.9K
11:47 36.32 36.35 36.32 36.35 10.1K
11:48 36.34 36.35 36.32 36.32 21.3K
11:49 36.33 36.34 36.33 36.34 3.7K
11:50 36.34 36.35 36.34 36.35 21.3K
11:51 36.35 36.37 36.35 36.37 34.6K
11:52 36.37 36.38 36.37 36.38 7.3K
11:53 36.38 36.38 36.38 36.38 4.7K
11:54 36.38 36.38 36.37 36.38 17.0K
11:55 36.38 36.39 36.37 36.38 23.1K
11:56 36.38 36.38 36.37 36.37 14.5K
11:57 36.37 36.38 36.37 36.38 18.7K
11:58 36.37 36.37 36.36 36.35 9.4K
11:59 36.36 36.36 36.34 36.34 11.5K
12:00 36.35 36.35 36.35 36.35 5.3K
12:01 36.34 36.34 36.33 36.34 14.9K
12:02 36.34 36.34 36.33 36.34 9.5K
12:03 36.34 36.34 36.33 36.33 10.3K
12:04 36.33 36.34 36.33 36.34 4.5K
12:05 36.33 36.34 36.33 36.34 15.5K
12:06 36.33 36.34 36.33 36.34 11.4K
12:07 36.33 36.34 36.33 36.34 6.0K
12:08 36.34 36.35 36.33 36.34 29.0K
12:09 36.34 36.34 36.34 36.34 9.4K
12:10 36.34 36.34 36.33 36.34 14.3K
12:11 36.34 36.34 36.33 36.34 8.2K
12:12 36.34 36.35 36.34 36.35 34.7K
12:13 36.35 36.35 36.34 36.35 13.2K
12:14 36.35 36.35 36.35 36.35 5.2K
12:15 36.35 36.35 36.34 36.35 46.0K
12:16 36.35 36.36 36.35 36.35 19.4K
12:17 36.37 36.37 36.36 36.37 18.2K
12:18 36.37 36.38 36.37 36.37 14.9K
12:19 36.37 36.38 36.37 36.37 35.9K
12:20 36.37 36.38 36.37 36.38 45.6K
12:21 36.38 36.38 36.37 36.37 8.0K
12:22 36.37 36.38 36.37 36.38 6.1K
12:23 36.38 36.39 36.37 36.37 11.1K
12:24 36.39 36.40 36.39 36.40 6.5K
12:25 36.40 36.40 36.39 36.40 17.1K
12:26 36.40 36.40 36.38 36.39 11.7K
12:27 36.39 36.41 36.37 36.37 29.2K
12:28 36.38 36.38 36.37 36.38 17.9K
12:29 36.37 36.37 36.36 36.35 35.7K
12:30 36.37 36.37 36.37 36.37 4.7K
12:31 36.37 36.38 36.37 36.38 10.2K
12:32 36.38 36.38 36.37 36.38 13.2K
12:33 36.38 36.38 36.38 36.38 5.2K
12:34 36.38 36.38 36.37 36.37 8.8K
12:35 36.37 36.38 36.37 36.38 13.3K
12:36 36.37 36.40 36.37 36.39 13.0K
12:37 36.39 36.40 36.39 36.39 6.0K
12:38 36.39 36.39 36.37 36.37 13.9K
12:39 36.38 36.38 36.37 36.38 14.0K
12:40 36.38 36.38 36.38 36.38 7.7K
12:41 36.38 36.39 36.38 36.38 15.2K
12:42 36.39 36.39 36.39 36.39 7.4K
12:43 36.39 36.39 36.39 36.39 3.5K
12:44 36.39 36.39 36.38 36.38 14.6K
12:45 36.38 36.39 36.38 36.38 10.8K
12:46 36.38 36.38 36.38 36.38 4.9K
12:47 36.38 36.38 36.37 36.38 10.9K
12:48 36.38 36.38 36.38 36.38 3.9K
12:49 36.37 36.38 36.37 36.38 12.1K
12:50 36.38 36.38 36.37 36.37 15.5K
12:51 36.38 36.38 36.37 36.37 21.7K
12:52 36.37 36.37 36.37 36.37 2.9K
12:53 36.36 36.36 36.34 36.34 28.1K
12:54 36.34 36.34 36.31 36.31 15.3K
12:55 36.32 36.34 36.32 36.34 34.0K
12:56 36.33 36.37 36.33 36.35 21.2K
12:57 36.36 36.36 36.36 36.36 8.0K
12:58 36.36 36.36 36.36 36.35 41.8K
12:59 36.35 36.35 36.35 36.35 23.6K
13:00 36.35 36.35 36.35 36.35 17.9K
13:01 36.35 36.35 36.35 36.35 6.9K
13:02 36.36 36.36 36.36 36.35 10.9K
13:03 36.35 36.35 36.35 36.35 1.8K
13:04 36.35 36.35 36.34 36.34 5.2K
13:05 36.35 36.35 36.35 36.35 11.8K
13:06 36.35 36.35 36.35 36.35 11.8K
13:07 36.36 36.36 36.36 36.35 8.5K
13:08 36.36 36.36 36.36 36.36 4.8K
13:09 36.37 36.37 36.37 36.37 8.0K
13:10 36.36 36.37 36.35 36.37 18.8K
13:11 36.37 36.38 36.36 36.38 14.5K
13:12 36.38 36.38 36.37 36.37 20.9K
13:13 36.37 36.38 36.37 36.37 8.6K
13:14 36.38 36.38 36.37 36.38 4.6K
13:15 36.38 36.38 36.37 36.38 2.7K
13:16 36.38 36.38 36.37 36.37 9.7K
13:17 36.38 36.38 36.38 36.38 3.1K
13:18 36.37 36.38 36.37 36.37 3.6K
13:19 36.38 36.38 36.36 36.36 10.5K
13:20 36.37 36.37 36.36 36.36 52.7K
13:21 36.36 36.37 36.34 36.35 139.4K
13:22 36.37 36.37 36.36 36.35 107.4K
13:23 36.36 36.39 36.36 36.37 50.1K
13:24 36.37 36.37 36.35 36.35 12.2K
13:25 36.36 36.36 36.36 36.36 0.6K
13:26 36.36 36.38 36.36 36.37 15.7K
13:27 36.37 36.39 36.37 36.39 8.6K
13:28 36.39 36.39 36.37 36.38 11.3K
13:29 36.37 36.38 36.37 36.38 7.7K
13:30 36.38 36.38 36.37 36.38 17.1K
13:31 36.38 36.38 36.37 36.38 3.6K
13:32 36.37 36.38 36.37 36.38 14.0K
13:33 36.38 36.39 36.38 36.39 9.9K
13:34 36.39 36.39 36.37 36.37 15.5K
13:35 36.36 36.36 36.36 36.35 7.6K
13:36 36.37 36.37 36.37 36.37 3.4K
13:37 36.37 36.37 36.37 36.37 3.2K
13:38 36.36 36.37 36.36 36.37 7.3K
13:39 36.36 36.36 36.36 36.36 10.0K
13:40 36.36 36.37 36.36 36.37 4.3K
13:41 36.36 36.36 36.36 36.35 8.5K
13:42 36.36 36.37 36.36 36.35 11.5K
13:43 36.35 36.35 36.35 36.35 4.9K
13:44 36.36 36.38 36.36 36.37 24.1K
13:45 36.38 36.38 36.38 36.38 3.7K
13:46 36.38 36.39 36.38 36.39 6.7K
13:47 36.39 36.39 36.38 36.38 35.5K
13:48 36.38 36.38 36.37 36.38 16.2K
13:49 36.38 36.38 36.38 36.38 6.2K
13:50 36.38 36.39 36.38 36.39 5.0K
13:51 36.39 36.39 36.39 36.39 8.3K
13:52 36.39 36.39 36.38 36.38 8.9K
13:53 36.38 36.38 36.38 36.38 3.2K
13:54 36.38 36.38 36.38 36.38 8.9K
13:55 36.38 36.39 36.38 36.39 6.8K
13:56 36.39 36.39 36.39 36.39 10.0K
13:57 36.40 36.40 36.38 36.38 14.3K
13:58 36.38 36.39 36.38 36.39 14.5K
13:59 36.39 36.40 36.39 36.40 14.6K
14:00 36.40 36.41 36.40 36.41 11.1K
14:01 36.41 36.41 36.39 36.40 16.2K
14:02 36.40 36.40 36.39 36.40 6.2K
14:03 36.40 36.41 36.39 36.41 55.7K
14:04 36.40 36.40 36.37 36.38 20.4K
14:05 36.38 36.39 36.38 36.38 11.1K
14:06 36.38 36.38 36.36 36.37 14.5K
14:07 36.37 36.37 36.37 36.37 4.7K
14:08 36.37 36.37 36.35 36.36 31.5K
14:09 36.36 36.36 36.36 36.35 19.3K
14:10 36.36 36.36 36.36 36.35 2.8K
14:11 36.36 36.36 36.36 36.35 13.9K
14:12 36.35 36.35 36.35 36.35 12.4K
14:13 36.36 36.36 36.36 36.35 8.6K
14:14 36.36 36.36 36.36 36.35 28.0K
14:15 36.36 36.36 36.36 36.35 33.3K
14:16 36.36 36.36 36.36 36.35 5.6K
14:17 36.36 36.36 36.36 36.35 5.7K
14:18 36.35 36.35 36.35 36.35 25.3K
14:19 36.35 36.35 36.35 36.35 3.7K
14:20 36.36 36.36 36.36 36.35 2.2K
14:21 36.36 36.36 36.36 36.35 5.0K
14:22 36.37 36.37 36.37 36.37 6.6K
14:23 36.37 36.39 36.37 36.37 18.8K
14:24 36.37 36.38 36.37 36.38 18.8K
14:25 36.38 36.38 36.38 36.38 7.9K
14:26 36.38 36.38 36.38 36.38 7.6K
14:27 36.38 36.41 36.38 36.41 34.0K
14:28 36.41 36.41 36.40 36.40 46.8K
14:29 36.40 36.40 36.40 36.40 10.2K
14:30 36.40 36.40 36.39 36.40 14.8K
14:31 36.40 36.40 36.38 36.38 26.3K
14:32 36.39 36.39 36.38 36.39 5.3K
14:33 36.39 36.40 36.39 36.40 11.3K
14:34 36.40 36.40 36.38 36.38 16.4K
14:35 36.38 36.38 36.38 36.38 10.1K
14:36 36.37 36.38 36.37 36.38 21.2K
14:37 36.38 36.38 36.37 36.37 37.4K
14:38 36.37 36.38 36.37 36.38 51.9K
14:39 36.37 36.38 36.37 36.38 39.6K
14:40 36.38 36.39 36.37 36.38 318.9K
14:41 36.38 36.38 36.34 36.35 28.1K
14:42 36.33 36.33 36.32 36.32 63.5K
14:43 36.32 36.32 36.30 36.32 97.0K
14:44 36.32 36.33 36.32 36.32 25.6K
14:45 36.32 36.33 36.31 36.31 61.5K
14:46 36.31 36.32 36.31 36.31 54.3K
14:47 36.31 36.31 36.31 36.31 130.9K
14:48 36.31 36.32 36.31 36.32 68.8K
14:49 36.32 36.32 36.32 36.32 21.3K
14:50 36.32 36.33 36.31 36.33 58.1K
14:51 36.33 36.33 36.31 36.32 23.8K
14:52 36.33 36.34 36.33 36.34 24.2K
14:53 36.34 36.35 36.34 36.35 42.9K
14:54 36.35 36.35 36.34 36.35 18.6K
14:55 36.35 36.35 36.35 36.35 7.0K
14:56 36.36 36.36 36.36 36.35 22.3K
14:57 36.35 36.37 36.35 36.36 67.5K
14:58 36.37 36.37 36.37 36.37 2.7K
14:59 36.38 36.38 36.37 36.38 17.6K
15:00 36.38 36.38 36.36 36.35 16.9K
15:01 36.36 36.37 36.36 36.37 22.9K
15:02 36.37 36.37 36.36 36.36 17.4K
15:03 36.36 36.36 36.34 36.35 209.8K
15:04 36.35 36.35 36.34 36.35 28.2K
15:05 36.35 36.35 36.35 36.35 36.7K
15:06 36.34 36.35 36.34 36.34 49.9K
15:07 36.35 36.35 36.34 36.35 42.6K
15:08 36.35 36.35 36.35 36.35 32.9K
15:09 36.34 36.35 36.34 36.34 105.5K
15:10 36.35 36.35 36.34 36.35 12.0K
15:11 36.35 36.35 36.35 36.35 5.5K
15:12 36.35 36.35 36.33 36.34 105.9K
15:13 36.34 36.34 36.33 36.33 36.8K
15:14 36.33 36.33 36.32 36.33 10.5K
15:15 36.33 36.33 36.32 36.32 16.8K
15:16 36.33 36.34 36.33 36.33 18.5K
15:17 36.33 36.33 36.32 36.32 22.7K
15:18 36.32 36.32 36.31 36.31 32.1K
15:19 36.31 36.31 36.31 36.31 10.6K
15:20 36.31 36.31 36.30 36.30 14.6K
15:21 36.30 36.31 36.30 36.31 22.1K
15:22 36.30 36.30 36.30 36.30 8.1K
15:23 36.30 36.30 36.29 36.30 3.3K
15:24 36.30 36.30 36.29 36.28 44.3K
15:25 36.29 36.29 36.29 36.29 3.7K
15:26 36.28 36.28 36.27 36.28 57.7K
15:27 36.28 36.28 36.25 36.26 53.2K
15:28 36.26 36.28 36.26 36.28 64.3K
15:29 36.25 36.27 36.25 36.27 347.6K
15:30 36.27 36.29 36.26 36.28 140.1K
15:31 36.28 36.30 36.28 36.30 37.6K
15:32 36.29 36.30 36.29 36.30 183.8K
15:33 36.31 36.31 36.30 36.30 23.7K
15:34 36.30 36.30 36.30 36.30 11.9K
15:35 36.30 36.30 36.29 36.29 20.5K
15:36 36.29 36.29 36.29 36.29 24.6K
15:37 36.29 36.29 36.29 36.28 35.7K
15:38 36.29 36.30 36.29 36.29 40.8K
15:39 36.30 36.30 36.30 36.30 24.4K
15:40 36.30 36.31 36.29 36.31 89.5K
15:41 36.31 36.31 36.30 36.31 9.3K
15:42 36.31 36.31 36.30 36.31 38.2K
15:43 36.30 36.31 36.30 36.31 57.9K
15:44 36.30 36.32 36.30 36.32 46.6K
15:45 36.32 36.32 36.32 36.32 29.4K
15:46 36.32 36.32 36.31 36.31 55.5K
15:47 36.31 36.34 36.31 36.33 61.3K
15:48 36.34 36.34 36.33 36.33 239.3K
15:49 36.33 36.35 36.33 36.35 43.8K
15:50 36.35 36.35 36.34 36.34 196.2K
15:51 36.33 36.34 36.33 36.33 120.0K
15:52 36.33 36.33 36.31 36.32 96.0K
15:53 36.32 36.32 36.31 36.32 109.2K
15:54 36.32 36.32 36.31 36.32 188.0K
15:55 36.34 36.35 36.33 36.35 737.4K
15:56 36.35 36.35 36.34 36.34 163.6K
15:57 36.34 36.35 36.34 36.35 282.9K
15:58 36.35 36.35 36.34 36.34 158.4K
15:59 36.34 36.34 36.32 36.32 2,964.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし