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 36.18 36.26 36.17 36.26 145.1K
09:31 36.30 36.30 36.21 36.21 26.7K
09:32 36.21 36.26 36.19 36.25 14.9K
09:33 36.24 36.25 36.23 36.24 25.2K
09:34 36.22 36.23 36.18 36.19 23.0K
09:35 36.20 36.22 36.19 36.21 18.6K
09:36 36.23 36.26 36.23 36.26 66.4K
09:37 36.26 36.30 36.26 36.30 39.2K
09:38 36.32 36.36 36.31 36.35 284.9K
09:39 36.36 36.42 36.36 36.42 178.0K
09:40 36.43 36.51 36.43 36.51 193.9K
09:41 36.52 36.53 36.48 36.48 88.2K
09:42 36.47 36.47 36.43 36.43 54.8K
09:43 36.42 36.44 36.41 36.44 15.3K
09:44 36.43 36.43 36.42 36.43 13.3K
09:45 36.44 36.44 36.43 36.44 19.9K
09:46 36.45 36.45 36.43 36.44 29.6K
09:47 36.44 36.45 36.44 36.44 19.3K
09:48 36.43 36.43 36.41 36.41 25.8K
09:49 36.41 36.41 36.38 36.38 67.9K
09:50 36.39 36.43 36.39 36.39 54.1K
09:51 36.39 36.39 36.37 36.38 40.0K
09:52 36.38 36.39 36.38 36.39 17.2K
09:53 36.39 36.42 36.39 36.41 33.7K
09:54 36.41 36.41 36.39 36.40 35.9K
09:55 36.40 36.40 36.38 36.40 18.6K
09:56 36.40 36.41 36.40 36.41 20.4K
09:57 36.41 36.42 36.38 36.38 25.2K
09:58 36.39 36.39 36.37 36.37 7.7K
09:59 36.37 36.38 36.37 36.37 8.6K
10:00 36.39 36.52 36.39 36.52 139.1K
10:01 36.54 36.58 36.52 36.56 40.7K
10:02 36.57 36.62 36.57 36.60 46.7K
10:03 36.59 36.61 36.57 36.61 33.7K
10:04 36.61 36.63 36.61 36.62 18.0K
10:05 36.63 36.67 36.62 36.65 66.4K
10:06 36.65 36.66 36.62 36.63 37.7K
10:07 36.62 36.64 36.59 36.64 71.2K
10:08 36.64 36.73 36.64 36.71 139.2K
10:09 36.72 36.74 36.71 36.75 221.1K
10:10 36.75 36.82 36.75 36.82 38.8K
10:11 36.82 36.84 36.77 36.77 42.1K
10:12 36.77 36.78 36.76 36.77 27.4K
10:13 36.76 36.79 36.75 36.77 110.9K
10:14 36.77 36.83 36.77 36.82 71.4K
10:15 36.84 36.91 36.84 36.90 37.4K
10:16 36.91 36.91 36.89 36.91 26.9K
10:17 36.92 36.92 36.88 36.92 177.4K
10:18 36.94 36.94 36.88 36.88 154.9K
10:19 36.88 36.90 36.86 36.85 293.6K
10:20 36.84 36.88 36.84 36.88 211.7K
10:21 36.86 36.96 36.86 36.96 293.0K
10:22 36.95 36.95 36.90 36.91 126.3K
10:23 36.92 36.96 36.92 36.95 195.0K
10:24 36.95 36.99 36.95 36.99 662.6K
10:25 36.99 37.05 36.99 37.04 358.7K
10:26 37.01 37.03 36.98 37.03 60.0K
10:27 37.03 37.03 37.01 37.02 609.0K
10:28 37.02 37.05 37.01 37.01 54.6K
10:29 37.01 37.05 37.01 37.03 55.3K
10:30 37.04 37.08 37.04 37.04 112.0K
10:31 37.04 37.07 37.00 37.07 299.4K
10:32 37.08 37.09 37.07 37.09 58.6K
10:33 37.09 37.09 37.06 37.09 677.6K
10:34 37.09 37.10 37.07 37.08 242.0K
10:35 37.07 37.12 37.05 37.11 689.0K
10:36 37.10 37.11 37.09 37.10 143.9K
10:37 37.11 37.18 37.11 37.18 80.9K
10:38 37.18 37.18 37.14 37.15 92.4K
10:39 37.17 37.21 37.15 37.17 108.3K
10:40 37.17 37.18 37.12 37.13 84.3K
10:41 37.12 37.12 37.09 37.09 60.1K
10:42 37.09 37.09 37.05 37.05 34.7K
10:43 37.04 37.07 37.02 37.07 38.0K
10:44 37.07 37.08 37.04 37.08 28.4K
10:45 37.08 37.09 37.06 37.07 24.1K
10:46 37.06 37.07 37.03 37.04 94.0K
10:47 37.02 37.04 37.00 37.01 129.0K
10:48 37.02 37.03 37.01 37.03 167.4K
10:49 37.03 37.03 36.99 36.99 540.0K
10:50 36.99 37.00 36.97 36.99 411.0K
10:51 36.99 36.99 36.96 36.97 19.2K
10:52 36.98 36.99 36.96 37.00 45.5K
10:53 37.01 37.04 37.01 37.04 24.8K
10:54 37.04 37.04 37.04 37.04 15.2K
10:55 37.04 37.09 37.04 37.09 62.7K
10:56 37.09 37.10 37.08 37.08 182.4K
10:57 37.09 37.09 37.05 37.06 60.9K
10:58 37.06 37.07 37.02 37.02 35.4K
10:59 37.00 37.01 37.00 36.99 26.6K
11:00 37.00 37.00 36.84 36.84 287.7K
11:01 36.84 36.84 36.17 36.26 1,481.7K
11:02 35.98 35.98 34.44 34.50 2,836.7K
11:03 34.72 35.08 34.10 34.23 1,878.5K
11:04 34.29 34.29 34.01 34.14 1,703.6K
11:05 34.10 34.34 33.91 33.91 1,457.6K
11:06 34.02 34.39 34.02 34.38 843.8K
11:07 34.40 34.62 34.36 34.60 534.2K
11:08 34.60 34.74 34.58 34.66 497.0K
11:09 34.73 34.73 34.56 34.62 896.2K
11:10 34.58 34.61 34.49 34.49 753.2K
11:11 34.47 34.47 33.68 34.22 1,097.5K
11:12 34.24 34.25 33.61 33.61 783.3K
11:13 33.60 33.85 33.60 33.81 913.7K
11:14 33.80 33.99 33.77 33.95 772.1K
11:15 33.96 34.13 33.90 34.11 411.9K
11:16 34.10 34.41 34.07 34.34 303.8K
11:17 34.35 34.50 34.33 34.35 181.3K
11:18 34.37 34.49 34.32 34.42 324.3K
11:19 34.42 34.55 34.38 34.55 407.1K
11:20 34.55 34.86 34.50 34.86 590.3K
11:21 34.89 35.00 34.83 34.97 442.3K
11:22 34.98 35.12 34.98 34.99 343.8K
11:23 34.93 34.97 34.89 34.92 320.5K
11:24 34.93 34.93 34.70 34.73 254.8K
11:25 34.70 34.70 34.59 34.59 379.1K
11:26 34.61 34.65 34.58 34.64 337.6K
11:27 34.64 34.90 34.64 34.87 166.9K
11:28 34.87 34.88 34.80 34.85 142.7K
11:29 34.82 34.83 34.78 34.81 158.1K
11:30 34.82 34.94 34.81 34.91 121.1K
11:31 34.91 34.93 34.88 34.89 117.4K
11:32 34.90 34.90 34.82 34.85 157.0K
11:33 34.82 34.83 34.68 34.69 127.4K
11:34 34.68 34.68 34.54 34.58 467.4K
11:35 34.58 34.58 34.49 34.52 164.9K
11:36 34.52 34.57 34.52 34.52 69.0K
11:37 34.53 34.60 34.52 34.55 143.6K
11:38 34.55 34.71 34.53 34.70 204.6K
11:39 34.69 34.73 34.69 34.72 64.7K
11:40 34.73 34.83 34.73 34.83 98.8K
11:41 34.85 34.87 34.84 34.85 72.2K
11:42 34.84 34.96 34.84 34.91 129.1K
11:43 34.94 34.95 34.91 34.92 68.7K
11:44 34.92 34.92 34.89 34.91 73.6K
11:45 34.95 34.97 34.92 34.97 57.0K
11:46 34.97 34.97 34.93 34.92 102.3K
11:47 34.89 34.91 34.84 34.89 78.9K
11:48 34.89 34.89 34.82 34.86 1,104.1K
11:49 34.85 34.85 34.76 34.80 83.2K
11:50 34.77 34.80 34.77 34.80 82.4K
11:51 34.80 34.80 34.72 34.73 116.8K
11:52 34.74 34.74 34.70 34.73 47.5K
11:53 34.73 34.73 34.63 34.65 124.7K
11:54 34.65 34.65 34.63 34.63 122.2K
11:55 34.62 34.62 34.55 34.55 133.1K
11:56 34.55 34.55 34.51 34.53 167.4K
11:57 34.52 34.53 34.47 34.52 342.1K
11:58 34.52 34.59 34.52 34.55 60.8K
11:59 34.56 34.65 34.56 34.65 63.1K
12:00 34.65 34.66 34.56 34.56 138.8K
12:01 34.56 34.60 34.54 34.53 115.2K
12:02 34.54 34.55 34.51 34.54 70.8K
12:03 34.54 34.57 34.49 34.56 99.6K
12:04 34.56 34.61 34.56 34.59 43.7K
12:05 34.55 34.60 34.55 34.57 103.5K
12:06 34.57 34.58 34.55 34.56 70.6K
12:07 34.55 34.56 34.50 34.54 85.5K
12:08 34.54 34.54 34.51 34.52 137.9K
12:09 34.52 34.58 34.52 34.55 73.6K
12:10 34.55 34.58 34.50 34.50 109.4K
12:11 34.52 34.52 34.50 34.49 52.6K
12:12 34.50 34.54 34.50 34.49 75.9K
12:13 34.51 34.58 34.51 34.56 55.3K
12:14 34.56 34.56 34.51 34.52 96.2K
12:15 34.51 34.56 34.51 34.55 24.0K
12:16 34.56 34.58 34.56 34.58 62.7K
12:17 34.58 34.58 34.47 34.47 129.4K
12:18 34.47 34.50 34.47 34.47 31.2K
12:19 34.48 34.54 34.46 34.53 193.8K
12:20 34.54 34.54 34.51 34.51 179.7K
12:21 34.50 34.60 34.50 34.60 203.8K
12:22 34.60 34.61 34.56 34.57 69.7K
12:23 34.57 34.57 34.54 34.55 1,052.2K
12:24 34.58 34.58 34.54 34.56 58.5K
12:25 34.55 34.56 34.53 34.54 39.9K
12:26 34.54 34.56 34.51 34.52 70.4K
12:27 34.52 34.55 34.52 34.53 39.0K
12:28 34.53 34.57 34.52 34.56 88.5K
12:29 34.56 34.57 34.55 34.56 37.8K
12:30 34.57 34.57 34.54 34.56 188.9K
12:31 34.55 34.56 34.53 34.54 33.7K
12:32 34.54 34.56 34.54 34.55 23.7K
12:33 34.53 34.53 34.50 34.49 41.6K
12:34 34.50 34.52 34.50 34.51 69.8K
12:35 34.51 34.54 34.50 34.53 168.5K
12:36 34.54 34.63 34.54 34.63 106.4K
12:37 34.62 34.67 34.62 34.67 172.9K
12:38 34.67 34.67 34.63 34.67 41.4K
12:39 34.66 34.80 34.65 34.75 226.7K
12:40 34.76 34.79 34.76 34.76 61.0K
12:41 34.75 34.77 34.75 34.75 84.0K
12:42 34.76 34.77 34.75 34.75 25.0K
12:43 34.75 34.77 34.73 34.76 156.0K
12:44 34.77 34.77 34.70 34.71 81.0K
12:45 34.71 34.72 34.70 34.72 57.8K
12:46 34.72 34.72 34.64 34.68 93.1K
12:47 34.69 34.69 34.65 34.66 50.3K
12:48 34.66 34.66 34.62 34.62 52.3K
12:49 34.63 34.63 34.61 34.62 39.7K
12:50 34.62 34.62 34.57 34.58 103.9K
12:51 34.58 34.60 34.54 34.53 130.1K
12:52 34.53 34.53 34.51 34.53 160.1K
12:53 34.53 34.56 34.52 34.55 22.0K
12:54 34.55 34.56 34.55 34.56 32.5K
12:55 34.56 34.58 34.55 34.57 37.5K
12:56 34.56 34.56 34.51 34.52 95.1K
12:57 34.52 34.57 34.51 34.56 174.9K
12:58 34.56 34.69 34.56 34.65 534.0K
12:59 34.65 34.68 34.63 34.68 135.0K
13:00 34.69 34.84 34.68 34.84 1,384.2K
13:01 34.84 34.92 34.79 34.89 347.4K
13:02 34.89 34.89 34.87 34.89 89.3K
13:03 34.89 34.89 34.83 34.84 60.2K
13:04 34.84 34.85 34.77 34.81 25.2K
13:05 34.81 34.81 34.77 34.77 36.7K
13:06 34.78 34.80 34.76 34.79 18.3K
13:07 34.83 34.84 34.80 34.82 30.8K
13:08 34.82 34.82 34.79 34.78 34.5K
13:09 34.78 34.81 34.78 34.81 40.1K
13:10 34.81 34.85 34.81 34.84 60.7K
13:11 34.84 34.85 34.80 34.81 47.2K
13:12 34.81 34.83 34.80 34.82 36.7K
13:13 34.82 34.83 34.80 34.82 65.8K
13:14 34.82 34.85 34.82 34.83 46.0K
13:15 34.77 34.78 34.75 34.77 30.6K
13:16 34.76 34.76 34.75 34.74 8.0K
13:17 34.71 34.71 34.69 34.70 61.1K
13:18 34.69 34.70 34.68 34.69 53.4K
13:19 34.69 34.69 34.68 34.67 70.5K
13:20 34.67 34.69 34.67 34.69 23.7K
13:21 34.69 34.69 34.68 34.69 15.2K
13:22 34.69 34.70 34.65 34.67 52.8K
13:23 34.68 34.70 34.68 34.70 37.3K
13:24 34.70 34.70 34.68 34.69 10.6K
13:25 34.69 34.70 34.69 34.69 18.1K
13:26 34.68 34.68 34.66 34.66 30.3K
13:27 34.67 34.70 34.67 34.70 7.9K
13:28 34.69 34.69 34.68 34.69 19.9K
13:29 34.68 34.69 34.68 34.68 18.2K
13:30 34.69 34.71 34.68 34.70 42.0K
13:31 34.68 34.69 34.68 34.67 36.8K
13:32 34.67 34.67 34.65 34.67 20.5K
13:33 34.67 34.69 34.67 34.67 34.0K
13:34 34.67 34.67 34.64 34.67 50.6K
13:35 34.66 34.66 34.65 34.66 80.6K
13:36 34.66 34.67 34.65 34.67 114.8K
13:37 34.67 34.67 34.64 34.64 25.2K
13:38 34.65 34.67 34.64 34.66 25.8K
13:39 34.66 34.67 34.65 34.67 35.4K
13:40 34.67 34.67 34.62 34.64 59.0K
13:41 34.64 34.66 34.64 34.66 21.4K
13:42 34.66 34.67 34.66 34.67 27.6K
13:43 34.67 34.71 34.67 34.71 76.6K
13:44 34.71 34.71 34.70 34.71 39.4K
13:45 34.71 34.71 34.69 34.71 96.6K
13:46 34.70 34.70 34.69 34.70 30.8K
13:47 34.70 34.70 34.66 34.67 82.1K
13:48 34.67 34.67 34.67 34.67 89.8K
13:49 34.67 34.73 34.66 34.68 537.2K
13:50 34.68 34.68 34.59 34.60 148.7K
13:51 34.59 34.60 34.57 34.59 35.2K
13:52 34.58 34.59 34.50 34.50 97.2K
13:53 34.52 34.55 34.51 34.53 152.6K
13:54 34.54 34.56 34.54 34.56 54.2K
13:55 34.56 34.58 34.56 34.58 120.4K
13:56 34.58 34.58 34.58 34.58 23.2K
13:57 34.56 34.56 34.50 34.50 107.9K
13:58 34.50 34.52 34.50 34.51 41.4K
13:59 34.51 34.51 34.50 34.49 92.1K
14:00 34.48 34.51 34.48 34.51 104.4K
14:01 34.52 34.53 34.50 34.50 51.2K
14:02 34.50 34.50 34.50 34.50 54.6K
14:03 34.50 34.54 34.50 34.53 56.8K
14:04 34.53 34.53 34.52 34.53 116.6K
14:05 34.54 34.55 34.52 34.54 71.8K
14:06 34.55 34.58 34.54 34.54 53.1K
14:07 34.54 34.54 34.52 34.53 37.7K
14:08 34.53 34.55 34.53 34.54 81.3K
14:09 34.54 34.56 34.54 34.53 61.1K
14:10 34.53 34.56 34.53 34.56 29.1K
14:11 34.56 34.58 34.56 34.57 39.0K
14:12 34.57 34.60 34.56 34.59 52.2K
14:13 34.59 34.65 34.59 34.65 121.3K
14:14 34.65 34.69 34.65 34.69 61.1K
14:15 34.70 34.70 34.68 34.67 65.0K
14:16 34.67 34.67 34.66 34.67 54.8K
14:17 34.67 34.67 34.63 34.63 37.4K
14:18 34.63 34.63 34.59 34.60 46.9K
14:19 34.60 34.60 34.59 34.61 43.7K
14:20 34.61 34.61 34.59 34.59 115.4K
14:21 34.59 34.60 34.55 34.55 45.5K
14:22 34.56 34.57 34.55 34.56 52.3K
14:23 34.56 34.56 34.55 34.56 94.8K
14:24 34.56 34.56 34.54 34.56 73.9K
14:25 34.56 34.57 34.55 34.57 109.9K
14:26 34.57 34.57 34.53 34.55 56.2K
14:27 34.58 34.60 34.56 34.56 53.7K
14:28 34.56 34.57 34.56 34.57 98.4K
14:29 34.57 34.57 34.54 34.53 32.0K
14:30 34.55 34.55 34.54 34.53 60.0K
14:31 34.53 34.56 34.53 34.55 125.7K
14:32 34.55 34.55 34.51 34.52 18.6K
14:33 34.53 34.56 34.53 34.56 14.4K
14:34 34.56 34.56 34.54 34.55 23.7K
14:35 34.55 34.55 34.53 34.53 49.6K
14:36 34.54 34.56 34.54 34.55 34.5K
14:37 34.55 34.55 34.54 34.53 25.5K
14:38 34.53 34.53 34.50 34.50 22.6K
14:39 34.51 34.56 34.51 34.55 180.9K
14:40 34.52 34.56 34.52 34.56 259.5K
14:41 34.55 34.56 34.54 34.53 33.1K
14:42 34.51 34.54 34.51 34.53 41.0K
14:43 34.54 34.54 34.52 34.53 24.9K
14:44 34.53 34.53 34.50 34.50 31.0K
14:45 34.50 34.56 34.50 34.55 371.5K
14:46 34.55 34.56 34.54 34.56 82.4K
14:47 34.56 34.56 34.54 34.54 52.4K
14:48 34.55 34.55 34.55 34.55 14.8K
14:49 34.55 34.55 34.54 34.54 10.9K
14:50 34.54 34.56 34.54 34.55 88.2K
14:51 34.54 34.54 34.54 34.54 43.7K
14:52 34.53 34.56 34.53 34.56 40.7K
14:53 34.57 34.60 34.57 34.59 74.9K
14:54 34.57 34.58 34.57 34.58 35.2K
14:55 34.58 34.58 34.56 34.56 37.3K
14:56 34.56 34.58 34.56 34.57 300.0K
14:57 34.57 34.57 34.54 34.56 81.9K
14:58 34.56 34.58 34.56 34.58 44.3K
14:59 34.58 34.58 34.57 34.58 17.4K
15:00 34.58 34.58 34.57 34.57 108.3K
15:01 34.57 34.63 34.57 34.60 144.1K
15:02 34.62 34.62 34.59 34.59 204.3K
15:03 34.60 34.64 34.60 34.64 324.2K
15:04 34.64 34.64 34.59 34.60 153.3K
15:05 34.60 34.60 34.58 34.59 86.5K
15:06 34.59 34.59 34.55 34.55 44.7K
15:07 34.54 34.56 34.54 34.56 33.7K
15:08 34.55 34.55 34.54 34.55 27.6K
15:09 34.55 34.55 34.49 34.51 119.8K
15:10 34.52 34.53 34.52 34.52 28.5K
15:11 34.52 34.52 34.50 34.52 38.9K
15:12 34.51 34.52 34.50 34.51 51.8K
15:13 34.50 34.52 34.50 34.51 38.2K
15:14 34.52 34.58 34.42 34.54 1,705.9K
15:15 34.55 34.57 34.54 34.56 136.2K
15:16 34.57 34.58 34.55 34.55 175.7K
15:17 34.54 34.55 34.51 34.55 112.5K
15:18 34.56 34.63 34.56 34.63 111.9K
15:19 34.64 34.66 34.62 34.66 76.7K
15:20 34.66 34.70 34.65 34.65 3,474.3K
15:21 34.65 34.65 34.60 34.60 83.3K
15:22 34.62 34.64 34.62 34.62 77.7K
15:23 34.62 34.66 34.62 34.66 77.5K
15:24 34.66 34.66 34.64 34.65 68.6K
15:25 34.65 34.67 34.65 34.66 123.8K
15:26 34.67 34.69 34.66 34.66 63.8K
15:27 34.67 34.69 34.67 34.68 38.4K
15:28 34.68 34.71 34.68 34.70 121.7K
15:29 34.70 34.72 34.69 34.72 62.1K
15:30 34.72 34.75 34.71 34.73 74.4K
15:31 34.73 34.82 34.73 34.82 241.7K
15:32 34.85 34.88 34.84 34.86 236.5K
15:33 34.86 34.88 34.84 34.88 430.1K
15:34 34.87 34.89 34.82 34.82 775.3K
15:35 34.85 34.85 34.81 34.81 227.2K
15:36 34.82 34.82 34.79 34.80 177.1K
15:37 34.80 34.81 34.79 34.80 133.6K
15:38 34.80 34.80 34.79 34.80 129.8K
15:39 34.79 34.80 34.76 34.78 92.7K
15:40 34.76 34.78 34.75 34.77 94.9K
15:41 34.76 34.76 34.72 34.73 54.9K
15:42 34.73 34.73 34.70 34.70 168.6K
15:43 34.69 34.70 34.68 34.67 67.8K
15:44 34.68 34.68 34.68 34.67 53.3K
15:45 34.67 34.67 34.66 34.67 168.9K
15:46 34.67 34.67 34.66 34.66 66.7K
15:47 34.66 34.67 34.65 34.66 64.9K
15:48 34.65 34.67 34.64 34.67 172.0K
15:49 34.67 34.67 34.66 34.66 223.1K
15:50 34.66 34.66 34.65 34.66 201.5K
15:51 34.63 34.64 34.61 34.64 378.8K
15:52 34.64 34.64 34.61 34.62 198.9K
15:53 34.62 34.62 34.62 34.62 166.8K
15:54 34.62 34.62 34.62 34.62 880.5K
15:55 34.61 34.61 34.58 34.59 431.2K
15:56 34.60 34.60 34.58 34.58 326.2K
15:57 34.58 34.60 34.57 34.58 997.8K
15:58 34.59 34.59 34.57 34.57 520.2K
15:59 34.57 34.59 34.57 34.58 12,456.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし