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 36.05 36.34 36.05 36.32 306.8K
09:31 36.34 36.54 36.31 36.54 121.9K
09:32 36.53 36.58 36.47 36.47 320.0K
09:33 36.47 36.70 36.47 36.70 300.4K
09:34 36.71 36.71 36.65 36.67 171.9K
09:35 36.67 36.68 36.56 36.64 170.9K
09:36 36.63 36.66 36.58 36.58 76.9K
09:37 36.59 36.65 36.59 36.65 108.2K
09:38 36.62 36.74 36.62 36.72 149.6K
09:39 36.73 36.73 36.69 36.71 23.2K
09:40 36.73 36.79 36.72 36.79 62.5K
09:41 36.80 36.80 36.66 36.67 82.8K
09:42 36.66 36.72 36.66 36.72 57.5K
09:43 36.72 36.78 36.72 36.78 164.4K
09:44 36.77 36.77 36.71 36.72 77.3K
09:45 36.71 36.72 36.67 36.69 78.2K
09:46 36.69 36.71 36.67 36.69 37.3K
09:47 36.70 36.73 36.67 36.72 43.8K
09:48 36.73 36.73 36.68 36.67 26.9K
09:49 36.68 36.70 36.68 36.70 91.9K
09:50 36.70 36.73 36.60 36.63 562.5K
09:51 36.63 36.64 36.61 36.63 177.6K
09:52 36.65 36.66 36.59 36.61 79.1K
09:53 36.61 36.61 36.57 36.60 41.7K
09:54 36.59 36.62 36.57 36.62 194.5K
09:55 36.61 36.63 36.58 36.59 191.2K
09:56 36.58 36.64 36.58 36.64 59.1K
09:57 36.64 36.64 36.58 36.59 32.0K
09:58 36.58 36.60 36.58 36.60 50.0K
09:59 36.60 36.63 36.60 36.62 50.1K
10:00 36.66 36.72 36.66 36.72 229.0K
10:01 36.72 36.74 36.66 36.68 222.9K
10:02 36.69 36.75 36.69 36.74 79.9K
10:03 36.74 36.74 36.71 36.74 66.6K
10:04 36.73 36.81 36.72 36.80 170.0K
10:05 36.81 36.82 36.79 36.79 475.0K
10:06 36.79 36.80 36.77 36.80 280.4K
10:07 36.79 36.79 36.75 36.77 190.2K
10:08 36.78 36.82 36.77 36.81 142.3K
10:09 36.81 36.81 36.72 36.78 99.1K
10:10 36.76 36.78 36.76 36.77 283.4K
10:11 36.78 36.80 36.76 36.78 94.1K
10:12 36.80 36.83 36.80 36.81 101.5K
10:13 36.81 36.81 36.79 36.79 40.7K
10:14 36.79 36.80 36.79 36.80 119.6K
10:15 36.80 36.80 36.76 36.77 64.1K
10:16 36.76 36.78 36.75 36.79 604.0K
10:17 36.80 36.80 36.77 36.77 114.3K
10:18 36.78 36.78 36.76 36.76 18.4K
10:19 36.76 36.76 36.71 36.72 36.4K
10:20 36.72 36.72 36.66 36.66 59.0K
10:21 36.67 36.70 36.67 36.70 62.5K
10:22 36.70 36.71 36.69 36.69 136.2K
10:23 36.68 36.69 36.66 36.68 86.0K
10:24 36.68 36.68 36.66 36.66 23.4K
10:25 36.66 36.67 36.65 36.67 36.4K
10:26 36.67 36.71 36.67 36.71 50.9K
10:27 36.72 36.74 36.72 36.73 38.7K
10:28 36.73 36.73 36.71 36.73 37.7K
10:29 36.73 36.77 36.73 36.77 19.4K
10:30 36.77 36.78 36.76 36.78 81.7K
10:31 36.78 36.79 36.77 36.79 41.0K
10:32 36.79 36.84 36.79 36.83 60.9K
10:33 36.83 36.85 36.83 36.84 74.8K
10:34 36.84 36.88 36.84 36.87 51.1K
10:35 36.87 36.89 36.86 36.89 24.4K
10:36 36.88 36.91 36.88 36.89 59.5K
10:37 36.88 36.92 36.87 36.91 34.8K
10:38 36.91 36.92 36.91 36.91 43.4K
10:39 36.91 36.92 36.89 36.89 59.0K
10:40 36.89 36.94 36.88 36.94 30.2K
10:41 36.94 36.94 36.93 36.92 59.8K
10:42 36.93 36.93 36.90 36.90 41.1K
10:43 36.90 36.92 36.90 36.91 26.1K
10:44 36.92 36.97 36.92 36.93 194.0K
10:45 36.93 36.93 36.88 36.88 58.9K
10:46 36.88 36.89 36.84 36.85 37.8K
10:47 36.86 36.87 36.84 36.87 91.7K
10:48 36.88 36.88 36.85 36.87 32.8K
10:49 36.87 36.87 36.84 36.85 22.5K
10:50 36.84 36.84 36.82 36.82 84.3K
10:51 36.82 36.84 36.81 36.84 53.4K
10:52 36.84 36.84 36.80 36.80 48.1K
10:53 36.81 36.85 36.81 36.85 79.3K
10:54 36.85 36.85 36.84 36.84 30.4K
10:55 36.85 36.87 36.84 36.84 50.6K
10:56 36.86 36.87 36.82 36.82 114.5K
10:57 36.83 36.84 36.81 36.83 34.6K
10:58 36.83 36.85 36.83 36.86 12.7K
10:59 36.86 36.86 36.79 36.78 90.1K
11:00 36.76 36.78 36.76 36.78 74.3K
11:01 36.78 36.78 36.75 36.78 73.1K
11:02 36.78 36.79 36.77 36.78 72.3K
11:03 36.78 36.78 36.75 36.78 21.2K
11:04 36.79 36.82 36.79 36.82 19.8K
11:05 36.82 36.83 36.79 36.79 83.1K
11:06 36.80 36.80 36.77 36.78 22.0K
11:07 36.79 36.84 36.79 36.84 14.5K
11:08 36.84 36.85 36.84 36.84 99.4K
11:09 36.84 36.84 36.82 36.82 25.1K
11:10 36.82 36.82 36.79 36.80 11.7K
11:11 36.79 36.80 36.77 36.78 95.4K
11:12 36.78 36.80 36.78 36.78 18.0K
11:13 36.78 36.78 36.76 36.78 30.4K
11:14 36.78 36.78 36.73 36.73 98.0K
11:15 36.73 36.77 36.72 36.74 67.0K
11:16 36.75 36.76 36.75 36.74 23.9K
11:17 36.74 36.74 36.71 36.71 75.5K
11:18 36.73 36.73 36.70 36.72 47.1K
11:19 36.72 36.72 36.71 36.71 16.7K
11:20 36.71 36.71 36.69 36.70 73.0K
11:21 36.70 36.70 36.70 36.70 5.8K
11:22 36.69 36.69 36.67 36.67 19.2K
11:23 36.68 36.68 36.65 36.66 71.2K
11:24 36.67 36.68 36.66 36.66 16.4K
11:25 36.66 36.66 36.65 36.65 30.3K
11:26 36.66 36.67 36.66 36.67 79.9K
11:27 36.68 36.69 36.68 36.69 9.7K
11:28 36.68 36.69 36.68 36.69 14.0K
11:29 36.69 36.69 36.66 36.66 41.4K
11:30 36.66 36.66 36.65 36.65 46.8K
11:31 36.65 37.08 36.65 36.83 1,097.4K
11:32 36.80 36.80 36.72 36.74 110.3K
11:33 36.74 36.75 36.73 36.75 20.6K
11:34 36.75 36.76 36.70 36.71 53.6K
11:35 36.71 36.73 36.68 36.69 84.2K
11:36 36.69 36.70 36.67 36.67 20.2K
11:37 36.67 36.72 36.67 36.72 87.4K
11:38 36.70 36.70 36.68 36.69 88.0K
11:39 36.69 36.70 36.68 36.68 19.1K
11:40 36.66 36.68 36.65 36.66 67.3K
11:41 36.67 36.67 36.65 36.65 74.4K
11:42 36.66 36.66 36.66 36.65 94.9K
11:43 36.65 36.65 36.64 36.64 37.0K
11:44 36.60 36.61 36.53 36.53 183.2K
11:45 36.53 36.53 36.43 36.51 150.0K
11:46 36.52 36.60 36.51 36.60 128.3K
11:47 36.60 36.61 36.60 36.60 61.9K
11:48 36.60 36.63 36.60 36.60 29.5K
11:49 36.60 36.60 36.59 36.60 7.5K
11:50 36.60 36.60 36.55 36.57 97.6K
11:51 36.57 36.59 36.57 36.59 54.3K
11:52 36.59 36.59 36.56 36.59 12.8K
11:53 36.59 36.59 36.56 36.56 50.0K
11:54 36.56 36.58 36.56 36.58 5.6K
11:55 36.59 36.59 36.58 36.58 49.2K
11:56 36.58 36.59 36.57 36.59 47.9K
11:57 36.59 36.64 36.59 36.64 70.8K
11:58 36.64 36.66 36.64 36.65 71.8K
11:59 36.65 36.70 36.64 36.70 65.2K
12:00 36.69 36.76 36.69 36.76 23.9K
12:01 36.76 36.76 36.72 36.73 28.7K
12:02 36.73 36.73 36.70 36.70 53.9K
12:03 36.70 36.71 36.70 36.71 4.6K
12:04 36.71 36.72 36.69 36.69 25.5K
12:05 36.69 36.70 36.68 36.68 74.7K
12:06 36.68 36.68 36.68 36.68 5.9K
12:07 36.69 36.69 36.65 36.65 33.0K
12:08 36.66 36.70 36.65 36.70 82.2K
12:09 36.70 36.70 36.66 36.68 26.1K
12:10 36.68 36.68 36.66 36.66 23.6K
12:11 36.66 36.67 36.66 36.67 54.8K
12:12 36.67 36.69 36.67 36.67 23.9K
12:13 36.67 36.67 36.63 36.65 89.5K
12:14 36.65 36.65 36.65 36.65 43.9K
12:15 36.65 36.67 36.62 36.65 249.5K
12:16 36.65 36.66 36.64 36.66 43.8K
12:17 36.65 36.68 36.65 36.66 37.9K
12:18 36.66 36.66 36.66 36.66 9.8K
12:19 36.68 36.68 36.64 36.66 67.7K
12:20 36.66 36.66 36.65 36.65 23.7K
12:21 36.66 36.66 36.65 36.65 16.7K
12:22 36.65 36.66 36.62 36.63 83.9K
12:23 36.62 36.62 36.60 36.60 48.7K
12:24 36.61 36.61 36.61 36.60 16.7K
12:25 36.60 36.63 36.60 36.63 95.8K
12:26 36.63 36.63 36.61 36.62 79.8K
12:27 36.62 36.62 36.57 36.58 69.9K
12:28 36.58 36.60 36.57 36.60 84.0K
12:29 36.59 36.60 36.59 36.59 36.6K
12:30 36.60 36.60 36.59 36.60 27.8K
12:31 36.60 36.60 36.58 36.59 75.9K
12:32 36.59 36.61 36.59 36.60 60.7K
12:33 36.60 36.62 36.59 36.62 21.4K
12:34 36.62 36.62 36.60 36.60 49.8K
12:35 36.63 36.64 36.63 36.64 33.3K
12:36 36.64 36.64 36.63 36.63 15.1K
12:37 36.63 36.65 36.63 36.65 50.3K
12:38 36.65 36.66 36.64 36.66 19.0K
12:39 36.66 36.66 36.64 36.64 18.0K
12:40 36.63 36.63 36.63 36.63 50.9K
12:41 36.62 36.63 36.62 36.62 38.6K
12:42 36.61 36.63 36.61 36.63 68.5K
12:43 36.64 36.67 36.64 36.67 55.9K
12:44 36.67 36.67 36.65 36.66 240.2K
12:45 36.66 36.68 36.65 36.67 136.6K
12:46 36.66 36.67 36.66 36.67 23.2K
12:47 36.65 36.65 36.65 36.65 25.5K
12:48 36.65 36.65 36.62 36.62 47.6K
12:49 36.62 36.64 36.62 36.63 64.3K
12:50 36.64 36.64 36.62 36.63 26.6K
12:51 36.63 36.63 36.60 36.60 96.4K
12:52 36.60 36.60 36.60 36.60 19.9K
12:53 36.61 36.63 36.61 36.62 28.9K
12:54 36.62 36.62 36.61 36.60 58.7K
12:55 36.60 36.60 36.60 36.60 25.0K
12:56 36.60 36.60 36.60 36.60 8.6K
12:57 36.59 36.59 36.57 36.58 63.4K
12:58 36.58 36.59 36.57 36.57 34.6K
12:59 36.58 36.59 36.57 36.58 23.5K
13:00 36.59 36.59 36.52 36.53 67.2K
13:01 36.53 36.55 36.53 36.54 51.0K
13:02 36.54 36.54 36.54 36.53 16.6K
13:03 36.54 36.54 36.51 36.51 97.8K
13:04 36.50 36.50 36.47 36.48 21.8K
13:05 36.50 36.51 36.50 36.51 5.5K
13:06 36.51 36.51 36.50 36.49 51.1K
13:07 36.50 36.51 36.47 36.48 26.4K
13:08 36.50 36.51 36.50 36.50 12.5K
13:09 36.52 36.52 36.51 36.52 45.2K
13:10 36.52 36.54 36.52 36.52 28.6K
13:11 36.53 36.53 36.52 36.52 47.5K
13:12 36.52 36.54 36.52 36.54 15.9K
13:13 36.54 36.55 36.54 36.55 19.4K
13:14 36.55 36.55 36.55 36.55 46.7K
13:15 36.55 36.56 36.55 36.55 39.6K
13:16 36.55 36.63 36.55 36.62 83.8K
13:17 36.63 36.63 36.59 36.59 69.9K
13:18 36.59 36.60 36.59 36.59 72.3K
13:19 36.58 36.58 36.56 36.57 33.7K
13:20 36.57 36.57 36.55 36.56 43.4K
13:21 36.56 36.56 36.54 36.53 15.8K
13:22 36.53 36.53 36.52 36.53 37.2K
13:23 36.53 36.53 36.49 36.52 54.8K
13:24 36.52 36.53 36.51 36.54 27.6K
13:25 36.55 36.57 36.55 36.56 37.6K
13:26 36.56 36.56 36.52 36.52 56.8K
13:27 36.52 36.53 36.51 36.51 82.4K
13:28 36.51 36.53 36.51 36.53 32.8K
13:29 36.53 36.53 36.50 36.51 56.9K
13:30 36.51 36.51 36.51 36.51 3.4K
13:31 36.50 36.53 36.50 36.53 34.6K
13:32 36.53 36.53 36.53 36.53 60.8K
13:33 36.53 36.53 36.52 36.53 27.4K
13:34 36.53 36.53 36.51 36.50 37.0K
13:35 36.50 36.50 36.50 36.49 49.5K
13:36 36.50 36.50 36.48 36.49 27.9K
13:37 36.50 36.50 36.50 36.49 32.1K
13:38 36.48 36.49 36.48 36.49 62.8K
13:39 36.49 36.50 36.49 36.49 17.3K
13:40 36.49 36.49 36.46 36.47 51.8K
13:41 36.47 36.48 36.47 36.48 22.1K
13:42 36.48 36.48 36.46 36.46 9.2K
13:43 36.46 36.47 36.44 36.45 60.7K
13:44 36.46 36.47 36.45 36.45 21.1K
13:45 36.45 36.46 36.45 36.45 12.2K
13:46 36.45 36.45 36.43 36.44 65.6K
13:47 36.44 36.46 36.44 36.45 16.5K
13:48 36.46 36.46 36.46 36.46 8.0K
13:49 36.46 36.46 36.44 36.45 56.4K
13:50 36.45 36.46 36.45 36.46 17.7K
13:51 36.46 36.47 36.46 36.47 20.7K
13:52 36.46 36.47 36.45 36.47 72.0K
13:53 36.46 36.46 36.46 36.46 9.8K
13:54 36.46 36.46 36.45 36.45 9.7K
13:55 36.45 36.45 36.42 36.44 78.9K
13:56 36.43 36.46 36.43 36.44 38.2K
13:57 36.45 36.45 36.42 36.44 45.8K
13:58 36.45 36.45 36.43 36.44 40.9K
13:59 36.44 36.44 36.42 36.42 11.7K
14:00 36.42 36.42 36.40 36.40 95.2K
14:01 36.40 36.40 36.38 36.39 17.1K
14:02 36.39 36.39 36.38 36.39 3.7K
14:03 36.38 36.38 36.36 36.36 90.0K
14:04 36.35 36.38 36.34 36.37 46.8K
14:05 36.38 36.38 36.35 36.36 46.0K
14:06 36.37 36.37 36.36 36.37 20.7K
14:07 36.36 36.39 36.36 36.39 31.3K
14:08 36.38 36.39 36.37 36.38 55.7K
14:09 36.38 36.41 36.38 36.41 24.4K
14:10 36.41 36.41 36.38 36.38 27.5K
14:11 36.38 36.38 36.36 36.35 61.5K
14:12 36.34 36.35 36.34 36.35 14.9K
14:13 36.33 36.34 36.33 36.34 28.2K
14:14 36.35 36.35 36.33 36.33 70.7K
14:15 36.33 36.35 36.33 36.36 26.1K
14:16 36.36 36.36 36.34 36.35 104.4K
14:17 36.35 36.35 36.33 36.33 24.2K
14:18 36.34 36.36 36.34 36.36 15.7K
14:19 36.35 36.35 36.32 36.35 86.8K
14:20 36.34 36.34 36.33 36.33 9.4K
14:21 36.34 36.34 36.34 36.34 47.6K
14:22 36.34 36.34 36.32 36.33 21.2K
14:23 36.32 36.34 36.32 36.34 11.4K
14:24 36.34 36.34 36.29 36.28 88.6K
14:25 36.28 36.31 36.28 36.31 49.4K
14:26 36.31 36.31 36.29 36.28 23.7K
14:27 36.29 36.29 36.29 36.28 17.8K
14:28 36.29 36.29 36.29 36.28 28.2K
14:29 36.29 36.30 36.29 36.30 15.6K
14:30 36.30 36.31 36.30 36.31 35.9K
14:31 36.31 36.32 36.30 36.32 20.7K
14:32 36.32 36.33 36.32 36.33 45.8K
14:33 36.33 36.34 36.33 36.34 11.1K
14:34 36.34 36.36 36.34 36.35 45.0K
14:35 36.35 36.35 36.35 36.35 22.8K
14:36 36.37 36.37 36.36 36.36 21.0K
14:37 36.37 36.39 36.36 36.39 42.7K
14:38 36.39 36.39 36.39 36.39 13.0K
14:39 36.39 36.40 36.39 36.40 13.8K
14:40 36.40 36.41 36.40 36.40 64.0K
14:41 36.40 36.41 36.40 36.41 14.3K
14:42 36.41 36.41 36.40 36.40 17.3K
14:43 36.40 36.40 36.36 36.36 32.7K
14:44 36.37 36.39 36.37 36.39 18.9K
14:45 36.39 36.40 36.39 36.40 11.8K
14:46 36.40 36.40 36.39 36.40 15.6K
14:47 36.39 36.41 36.39 36.41 27.2K
14:48 36.41 36.44 36.41 36.42 24.1K
14:49 36.43 36.43 36.43 36.42 11.1K
14:50 36.43 36.43 36.43 36.42 15.5K
14:51 36.42 36.45 36.41 36.43 107.1K
14:52 36.44 36.44 36.44 36.44 17.7K
14:53 36.44 36.45 36.44 36.45 31.2K
14:54 36.45 36.47 36.45 36.47 122.5K
14:55 36.47 36.47 36.45 36.45 24.3K
14:56 36.45 36.45 36.44 36.44 20.4K
14:57 36.44 36.44 36.41 36.42 27.9K
14:58 36.42 36.42 36.41 36.41 18.0K
14:59 36.41 36.42 36.40 36.40 42.9K
15:00 36.40 36.42 36.40 36.42 27.3K
15:01 36.43 36.43 36.41 36.42 22.0K
15:02 36.42 36.44 36.42 36.44 41.3K
15:03 36.44 36.44 36.43 36.43 37.4K
15:04 36.43 36.45 36.43 36.45 40.5K
15:05 36.46 36.46 36.46 36.46 13.3K
15:06 36.49 36.49 36.45 36.45 55.2K
15:07 36.45 36.49 36.45 36.49 53.0K
15:08 36.48 36.49 36.48 36.48 161.6K
15:09 36.49 36.52 36.49 36.52 55.2K
15:10 36.52 36.52 36.52 36.52 9.1K
15:11 36.52 36.52 36.50 36.52 55.3K
15:12 36.52 36.55 36.52 36.55 24.3K
15:13 36.55 36.55 36.52 36.52 48.4K
15:14 36.53 36.53 36.52 36.52 41.3K
15:15 36.52 36.55 36.52 36.55 81.0K
15:16 36.55 36.56 36.54 36.56 179.5K
15:17 36.56 36.56 36.55 36.56 27.5K
15:18 36.56 36.57 36.54 36.55 74.4K
15:19 36.55 36.55 36.54 36.54 44.3K
15:20 36.54 36.57 36.54 36.55 63.5K
15:21 36.56 36.57 36.56 36.56 63.7K
15:22 36.56 36.57 36.52 36.53 216.9K
15:23 36.54 36.55 36.54 36.53 21.7K
15:24 36.52 36.52 36.47 36.48 147.4K
15:25 36.49 36.51 36.49 36.51 91.0K
15:26 36.51 36.51 36.50 36.51 48.2K
15:27 36.51 36.53 36.51 36.52 139.1K
15:28 36.53 36.53 36.53 36.53 17.2K
15:29 36.54 36.54 36.54 36.54 29.5K
15:30 36.54 36.54 36.52 36.53 53.4K
15:31 36.53 36.53 36.51 36.51 155.6K
15:32 36.51 36.54 36.51 36.53 42.7K
15:33 36.53 36.53 36.51 36.51 119.5K
15:34 36.51 36.51 36.50 36.50 16.3K
15:35 36.50 36.50 36.46 36.46 172.8K
15:36 36.46 36.47 36.45 36.46 47.8K
15:37 36.46 36.47 36.46 36.47 28.1K
15:38 36.46 36.47 36.45 36.46 49.8K
15:39 36.46 36.47 36.44 36.44 61.1K
15:40 36.45 36.45 36.43 36.44 54.4K
15:41 36.44 36.46 36.44 36.46 35.1K
15:42 36.46 36.48 36.46 36.48 43.7K
15:43 36.48 36.51 36.47 36.51 69.2K
15:44 36.52 36.52 36.52 36.52 292.1K
15:45 36.52 36.52 36.50 36.51 63.7K
15:46 36.51 36.53 36.51 36.53 40.3K
15:47 36.53 36.53 36.50 36.51 38.2K
15:48 36.51 36.51 36.50 36.50 85.2K
15:49 36.50 36.53 36.50 36.53 83.4K
15:50 36.52 36.55 36.52 36.53 140.8K
15:51 36.53 36.53 36.45 36.46 349.9K
15:52 36.47 36.49 36.46 36.49 324.6K
15:53 36.48 36.49 36.47 36.49 259.7K
15:54 36.49 36.53 36.49 36.52 203.6K
15:55 36.52 36.53 36.49 36.53 209.6K
15:56 36.53 36.55 36.53 36.54 203.1K
15:57 36.54 36.56 36.50 36.50 249.8K
15:58 36.49 36.51 36.49 36.51 380.9K
15:59 36.52 36.53 36.50 36.52 15,572.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし