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 34.71 34.87 34.71 34.85 2,303.1K
09:31 34.84 34.88 34.81 34.88 128.2K
09:32 34.90 34.92 34.65 34.66 153.2K
09:33 34.69 34.74 34.67 34.74 101.8K
09:34 34.76 34.85 34.76 34.83 67.0K
09:35 34.82 34.85 34.78 34.81 151.2K
09:36 34.83 34.83 34.68 34.68 99.8K
09:37 34.66 34.74 34.62 34.73 101.3K
09:38 34.71 34.80 34.71 34.74 159.6K
09:39 34.75 34.77 34.72 34.73 81.5K
09:40 34.75 34.77 34.71 34.77 113.2K
09:41 34.77 34.78 34.75 34.75 49.6K
09:42 34.75 34.76 34.71 34.71 50.0K
09:43 34.70 34.70 34.62 34.67 71.6K
09:44 34.66 34.84 34.30 34.30 1,658.6K
09:45 34.47 34.69 34.33 34.64 895.4K
09:46 34.53 34.59 34.39 34.49 523.4K
09:47 34.49 34.58 34.35 34.39 305.9K
09:48 34.39 34.50 34.39 34.50 142.4K
09:49 34.49 34.50 34.44 34.45 135.7K
09:50 34.44 34.47 34.38 34.39 166.7K
09:51 34.40 34.46 34.38 34.38 96.9K
09:52 34.38 34.41 34.34 34.41 162.5K
09:53 34.39 34.39 34.26 34.28 141.4K
09:54 34.29 34.29 34.21 34.21 93.0K
09:55 34.22 34.37 34.22 34.36 158.5K
09:56 34.36 34.45 34.36 34.43 72.9K
09:57 34.43 34.49 34.43 34.48 71.8K
09:58 34.47 34.47 34.43 34.42 31.8K
09:59 34.41 34.44 34.38 34.40 71.7K
10:00 34.42 34.45 34.41 34.41 82.3K
10:01 34.41 34.43 34.39 34.40 22.5K
10:02 34.40 34.43 34.40 34.40 36.9K
10:03 34.40 34.40 34.35 34.36 114.2K
10:04 34.37 34.38 34.27 34.27 210.5K
10:05 34.26 34.30 34.25 34.27 90.1K
10:06 34.29 34.29 34.25 34.27 195.9K
10:07 34.24 34.26 34.23 34.25 123.9K
10:08 34.22 34.23 34.18 34.19 73.4K
10:09 34.19 34.20 34.17 34.19 95.9K
10:10 34.20 34.20 34.13 34.14 86.7K
10:11 34.14 34.18 34.12 34.14 106.6K
10:12 34.13 34.17 34.12 34.15 150.0K
10:13 34.14 34.17 34.12 34.17 43.7K
10:14 34.17 34.17 34.14 34.16 66.9K
10:15 34.16 34.17 34.12 34.12 47.0K
10:16 34.13 34.18 34.12 34.18 65.1K
10:17 34.17 34.19 34.17 34.18 93.3K
10:18 34.17 34.17 34.14 34.15 70.9K
10:19 34.16 34.22 34.16 34.20 90.0K
10:20 34.21 34.21 34.18 34.18 32.2K
10:21 34.18 34.19 34.16 34.19 59.7K
10:22 34.19 34.19 34.14 34.16 91.8K
10:23 34.15 34.17 34.14 34.15 254.5K
10:24 34.14 34.14 34.11 34.11 51.0K
10:25 34.10 34.10 34.08 34.09 51.6K
10:26 34.09 34.13 34.09 34.11 107.5K
10:27 34.11 34.12 34.11 34.11 28.3K
10:28 34.12 34.19 34.12 34.19 94.9K
10:29 34.19 34.19 34.16 34.16 35.8K
10:30 34.16 34.18 34.16 34.16 117.3K
10:31 34.16 34.16 34.11 34.13 103.0K
10:32 34.12 34.15 34.11 34.15 53.2K
10:33 34.16 34.16 34.11 34.12 53.9K
10:34 34.11 34.11 34.08 34.10 43.6K
10:35 34.10 34.13 34.09 34.10 58.6K
10:36 34.10 34.16 34.10 34.13 182.5K
10:37 34.12 34.13 34.12 34.12 59.2K
10:38 34.12 34.12 34.11 34.11 51.2K
10:39 34.12 34.12 34.09 34.10 24.7K
10:40 34.11 34.11 34.09 34.09 26.7K
10:41 34.09 34.11 34.09 34.10 31.0K
10:42 34.10 34.11 34.08 34.11 19.9K
10:43 34.11 34.12 34.10 34.11 36.3K
10:44 34.11 34.15 34.11 34.15 96.4K
10:45 34.14 34.14 34.11 34.12 55.9K
10:46 34.12 34.14 34.12 34.12 51.6K
10:47 34.12 34.14 34.12 34.14 44.2K
10:48 34.14 34.16 34.12 34.16 125.9K
10:49 34.17 34.17 34.14 34.15 36.9K
10:50 34.15 34.17 34.14 34.17 149.1K
10:51 34.17 34.17 34.15 34.16 235.4K
10:52 34.17 34.17 34.15 34.17 51.5K
10:53 34.17 34.24 34.17 34.24 107.3K
10:54 34.24 34.28 34.24 34.29 71.5K
10:55 34.28 34.31 34.26 34.31 37.7K
10:56 34.31 34.32 34.31 34.31 24.4K
10:57 34.32 34.34 34.32 34.34 45.3K
10:58 34.34 34.36 34.34 34.34 68.5K
10:59 34.35 34.36 34.34 34.36 88.9K
11:00 34.37 34.38 34.34 34.36 74.9K
11:01 34.36 34.37 34.36 34.36 28.9K
11:02 34.37 34.37 34.36 34.36 40.3K
11:03 34.35 34.35 34.32 34.34 64.0K
11:04 34.34 34.34 34.32 34.34 38.3K
11:05 34.34 34.35 34.34 34.35 62.3K
11:06 34.35 34.35 34.34 34.35 35.2K
11:07 34.35 34.36 34.35 34.35 65.0K
11:08 34.35 34.36 34.35 34.36 117.9K
11:09 34.36 34.36 34.31 34.34 73.7K
11:10 34.34 34.35 34.33 34.33 36.3K
11:11 34.32 34.34 34.32 34.34 84.6K
11:12 34.34 34.35 34.33 34.33 39.8K
11:13 34.33 34.35 34.33 34.35 43.5K
11:14 34.35 34.37 34.35 34.37 53.4K
11:15 34.37 34.37 34.33 34.35 40.1K
11:16 34.36 34.37 34.36 34.36 39.2K
11:17 34.37 34.37 34.36 34.37 60.2K
11:18 34.37 34.37 34.35 34.35 40.2K
11:19 34.35 34.35 34.32 34.32 37.0K
11:20 34.32 34.33 34.30 34.32 28.4K
11:21 34.33 34.33 34.32 34.33 21.1K
11:22 34.33 34.33 34.31 34.31 40.9K
11:23 34.31 34.32 34.31 34.31 21.3K
11:24 34.31 34.31 34.30 34.30 61.4K
11:25 34.31 34.32 34.30 34.30 27.1K
11:26 34.30 34.31 34.30 34.31 14.0K
11:27 34.31 34.31 34.30 34.30 35.2K
11:28 34.30 34.31 34.30 34.31 46.1K
11:29 34.31 34.34 34.31 34.34 90.4K
11:30 34.34 34.34 34.28 34.28 48.8K
11:31 34.29 34.29 34.25 34.26 91.1K
11:32 34.27 34.27 34.26 34.26 22.8K
11:33 34.27 34.32 34.27 34.32 34.4K
11:34 34.32 34.34 34.32 34.34 16.3K
11:35 34.34 34.35 34.30 34.31 40.1K
11:36 34.31 34.32 34.30 34.31 24.0K
11:37 34.31 34.31 34.30 34.31 18.3K
11:38 34.30 34.31 34.30 34.30 47.4K
11:39 34.30 34.31 34.30 34.30 29.8K
11:40 34.30 34.31 34.30 34.30 65.4K
11:41 34.30 34.30 34.27 34.28 57.3K
11:42 34.28 34.28 34.26 34.26 36.5K
11:43 34.26 34.27 34.25 34.27 68.8K
11:44 34.27 34.28 34.26 34.26 34.8K
11:45 34.26 34.26 34.25 34.26 48.9K
11:46 34.26 34.30 34.26 34.26 61.2K
11:47 34.27 34.28 34.26 34.27 100.6K
11:48 34.27 34.27 34.27 34.27 33.9K
11:49 34.27 34.29 34.27 34.29 66.1K
11:50 34.29 34.30 34.29 34.29 179.7K
11:51 34.29 34.35 34.29 34.35 65.8K
11:52 34.35 34.35 34.33 34.33 34.1K
11:53 34.33 34.33 34.32 34.32 23.1K
11:54 34.33 34.35 34.33 34.35 33.1K
11:55 34.35 34.35 34.34 34.35 38.2K
11:56 34.34 34.37 34.34 34.37 50.8K
11:57 34.37 34.38 34.36 34.38 53.6K
11:58 34.39 34.39 34.38 34.39 26.7K
11:59 34.39 34.39 34.39 34.39 30.7K
12:00 34.39 34.40 34.39 34.40 28.4K
12:01 34.40 34.40 34.39 34.39 61.8K
12:02 34.39 34.40 34.39 34.40 12.1K
12:03 34.39 34.40 34.39 34.39 81.9K
12:04 34.40 34.41 34.40 34.41 104.1K
12:05 34.41 34.41 34.37 34.38 34.0K
12:06 34.38 34.38 34.33 34.34 39.7K
12:07 34.34 34.34 34.29 34.32 41.7K
12:08 34.32 34.34 34.32 34.34 25.7K
12:09 34.33 34.33 34.32 34.33 17.0K
12:10 34.33 34.35 34.33 34.34 33.4K
12:11 34.34 34.34 34.32 34.33 22.5K
12:12 34.34 34.34 34.34 34.34 19.5K
12:13 34.32 34.33 34.32 34.33 37.9K
12:14 34.33 34.34 34.33 34.34 8.8K
12:15 34.35 34.35 34.34 34.35 13.9K
12:16 34.35 34.35 34.35 34.35 24.7K
12:17 34.35 34.35 34.34 34.35 22.7K
12:18 34.33 34.34 34.31 34.31 36.0K
12:19 34.30 34.31 34.29 34.29 17.0K
12:20 34.30 34.32 34.30 34.32 29.2K
12:21 34.32 34.33 34.31 34.33 13.1K
12:22 34.33 34.33 34.33 34.33 7.7K
12:23 34.33 34.33 34.32 34.32 16.2K
12:24 34.33 34.35 34.33 34.35 27.2K
12:25 34.35 34.35 34.34 34.35 13.7K
12:26 34.33 34.33 34.32 34.32 27.7K
12:27 34.32 34.32 34.30 34.31 8.6K
12:28 34.31 34.31 34.31 34.31 14.3K
12:29 34.32 34.32 34.32 34.32 11.8K
12:30 34.33 34.33 34.33 34.33 12.1K
12:31 34.33 34.33 34.31 34.33 26.5K
12:32 34.33 34.35 34.33 34.35 18.7K
12:33 34.35 34.35 34.33 34.33 37.1K
12:34 34.32 34.32 34.31 34.31 9.7K
12:35 34.32 34.32 34.30 34.30 16.1K
12:36 34.30 34.30 34.30 34.30 5.2K
12:37 34.30 34.31 34.30 34.31 9.0K
12:38 34.31 34.31 34.29 34.31 26.1K
12:39 34.31 34.31 34.30 34.30 18.0K
12:40 34.30 34.30 34.29 34.30 23.5K
12:41 34.31 34.32 34.31 34.32 14.3K
12:42 34.32 34.32 34.31 34.32 28.6K
12:43 34.32 34.34 34.32 34.34 15.9K
12:44 34.34 34.35 34.34 34.35 12.9K
12:45 34.34 34.36 34.34 34.35 48.4K
12:46 34.34 34.35 34.34 34.35 13.2K
12:47 34.35 34.37 34.35 34.37 78.3K
12:48 34.37 34.37 34.36 34.35 13.1K
12:49 34.36 34.37 34.34 34.34 39.4K
12:50 34.34 34.34 34.31 34.31 21.7K
12:51 34.32 34.33 34.31 34.32 14.3K
12:52 34.32 34.32 33.83 33.83 1,075.4K
12:53 33.73 34.01 33.73 33.95 1,062.1K
12:54 33.97 33.99 33.50 33.50 914.2K
12:55 33.54 33.75 33.51 33.51 972.6K
12:56 33.40 33.45 33.34 33.39 1,144.6K
12:57 33.34 33.38 33.18 33.18 682.1K
12:58 33.30 33.35 33.19 33.28 764.7K
12:59 33.26 33.26 33.12 33.16 768.8K
13:00 33.15 33.30 33.10 33.25 815.2K
13:01 33.26 33.26 33.05 33.25 674.7K
13:02 33.25 33.30 33.23 33.27 288.6K
13:03 33.26 33.26 32.99 32.99 482.2K
13:04 32.99 33.00 32.87 32.92 734.7K
13:05 32.91 32.91 32.76 32.76 508.8K
13:06 32.77 32.77 32.54 32.57 1,001.0K
13:07 32.55 32.57 32.47 32.49 857.4K
13:08 32.50 32.68 32.44 32.68 842.8K
13:09 32.66 32.99 32.65 32.99 521.3K
13:10 32.97 33.05 32.89 32.93 443.6K
13:11 32.92 32.97 32.83 32.90 362.3K
13:12 32.90 32.99 32.90 32.99 593.7K
13:13 33.00 33.00 32.88 32.88 231.4K
13:14 32.88 32.91 32.79 32.78 373.4K
13:15 32.77 32.77 32.56 32.60 456.5K
13:16 32.59 32.68 32.52 32.52 865.4K
13:17 32.53 32.61 32.52 32.53 472.2K
13:18 32.53 32.56 32.50 32.51 395.6K
13:19 32.51 32.53 32.50 32.50 275.8K
13:20 32.49 32.57 32.42 32.57 286.9K
13:21 32.57 32.59 32.50 32.51 165.3K
13:22 32.51 32.52 32.42 32.52 285.6K
13:23 32.51 32.55 32.41 32.42 243.7K
13:24 32.42 32.48 32.42 32.47 85.0K
13:25 32.48 32.48 32.45 32.45 132.6K
13:26 32.46 32.48 32.45 32.47 56.3K
13:27 32.48 32.48 32.45 32.46 53.2K
13:28 32.47 32.47 32.45 32.46 68.4K
13:29 32.45 32.48 32.41 32.41 448.3K
13:30 32.42 32.47 32.42 32.47 232.8K
13:31 32.47 32.47 32.43 32.44 200.6K
13:32 32.44 32.44 32.34 32.36 123.5K
13:33 32.36 32.46 32.36 32.42 124.2K
13:34 32.42 32.42 32.37 32.37 115.1K
13:35 32.38 32.44 32.38 32.42 131.5K
13:36 32.41 32.44 32.41 32.43 106.4K
13:37 32.43 32.43 32.39 32.40 104.1K
13:38 32.41 32.45 32.41 32.41 153.9K
13:39 32.41 32.41 32.39 32.40 116.5K
13:40 32.37 32.38 32.32 32.32 229.8K
13:41 32.32 32.35 32.30 32.33 194.6K
13:42 32.33 32.34 32.31 32.33 207.4K
13:43 32.32 32.34 32.31 32.33 108.8K
13:44 32.31 32.34 32.30 32.33 232.4K
13:45 32.33 32.33 32.31 32.33 105.9K
13:46 32.36 32.36 32.31 32.32 273.1K
13:47 32.38 32.42 32.37 32.42 289.9K
13:48 32.42 32.49 32.41 32.49 208.9K
13:49 32.49 32.58 32.49 32.58 318.2K
13:50 32.58 32.63 32.57 32.63 146.0K
13:51 32.62 32.65 32.61 32.65 65.3K
13:52 32.70 32.88 32.70 32.86 135.4K
13:53 32.87 32.88 32.73 32.73 164.6K
13:54 32.74 32.74 32.68 32.69 73.4K
13:55 32.69 32.73 32.69 32.70 91.1K
13:56 32.70 32.89 32.70 32.89 220.3K
13:57 32.88 32.88 32.84 32.88 176.5K
13:58 32.89 32.96 32.89 32.94 176.5K
13:59 32.94 32.99 32.94 32.97 203.0K
14:00 32.98 32.98 32.88 32.88 187.2K
14:01 32.89 32.99 32.86 32.99 81.0K
14:02 32.99 32.99 32.99 32.99 61.1K
14:03 32.99 33.02 32.99 33.02 115.9K
14:04 33.02 33.02 32.98 32.98 88.4K
14:05 32.98 32.98 32.96 32.96 89.5K
14:06 32.94 32.95 32.88 32.88 110.7K
14:07 32.87 32.89 32.86 32.85 101.8K
14:08 32.85 32.88 32.85 32.88 48.0K
14:09 32.88 32.90 32.88 32.90 61.8K
14:10 32.90 32.94 32.90 32.94 67.8K
14:11 32.96 32.98 32.90 32.92 178.3K
14:12 32.93 32.96 32.93 32.94 109.9K
14:13 32.94 32.97 32.94 32.97 132.7K
14:14 32.96 32.97 32.95 32.97 48.9K
14:15 32.98 33.06 32.98 32.98 123.9K
14:16 32.97 33.00 32.96 33.00 45.9K
14:17 33.00 33.00 32.96 32.97 54.6K
14:18 32.97 32.98 32.95 32.95 39.9K
14:19 32.95 32.96 32.93 32.93 77.4K
14:20 32.93 32.96 32.93 32.94 65.5K
14:21 32.94 32.96 32.94 32.95 156.5K
14:22 32.96 32.96 32.91 32.91 127.6K
14:23 32.91 32.92 32.91 32.93 43.2K
14:24 32.93 32.93 32.90 32.90 68.5K
14:25 32.90 32.90 32.88 32.88 29.3K
14:26 32.88 32.88 32.87 32.87 50.3K
14:27 32.87 32.87 32.81 32.84 78.0K
14:28 32.84 32.84 32.82 32.83 31.2K
14:29 32.83 32.83 32.79 32.78 44.4K
14:30 32.79 32.79 32.75 32.76 46.4K
14:31 32.77 32.77 32.73 32.74 65.7K
14:32 32.75 32.77 32.75 32.77 84.6K
14:33 32.76 32.83 32.76 32.83 167.0K
14:34 32.83 32.88 32.83 32.86 111.9K
14:35 32.86 32.87 32.84 32.85 165.2K
14:36 32.86 32.87 32.86 32.87 55.1K
14:37 32.86 32.92 32.84 32.92 61.2K
14:38 32.91 32.96 32.91 32.94 43.4K
14:39 32.93 32.93 32.89 32.89 44.7K
14:40 32.89 32.90 32.87 32.87 56.6K
14:41 32.88 32.88 32.85 32.85 51.3K
14:42 32.86 32.94 32.86 32.94 125.1K
14:43 32.94 32.95 32.94 32.95 39.4K
14:44 32.95 32.95 32.85 32.92 261.8K
14:45 32.94 33.03 32.94 33.03 123.2K
14:46 33.02 33.09 33.02 33.09 73.6K
14:47 33.09 33.10 33.04 33.06 54.7K
14:48 33.08 33.09 33.06 33.09 77.8K
14:49 33.10 33.10 33.05 33.05 113.9K
14:50 33.03 33.07 33.01 33.07 282.0K
14:51 33.07 33.07 33.02 33.02 60.5K
14:52 33.02 33.08 33.01 33.08 74.5K
14:53 33.08 33.08 33.04 33.05 55.7K
14:54 33.06 33.06 33.03 33.03 71.3K
14:55 33.03 33.03 32.97 32.97 101.6K
14:56 32.96 32.99 32.96 32.99 104.1K
14:57 32.99 32.99 32.98 32.99 81.9K
14:58 33.00 33.01 33.00 33.01 54.8K
14:59 33.02 33.02 32.96 32.97 81.0K
15:00 32.98 33.00 32.96 32.96 52.4K
15:01 32.95 32.97 32.95 32.97 31.7K
15:02 32.95 33.01 32.95 33.00 80.3K
15:03 32.98 32.99 32.95 32.96 86.0K
15:04 32.96 32.98 32.96 32.98 64.0K
15:05 32.98 32.99 32.98 32.99 48.0K
15:06 32.99 32.99 32.98 32.98 118.2K
15:07 32.97 32.97 32.95 32.96 26.7K
15:08 32.96 32.96 32.94 32.95 55.7K
15:09 32.93 32.94 32.91 32.92 58.6K
15:10 32.92 32.93 32.91 32.93 27.1K
15:11 32.93 32.93 32.93 32.92 64.7K
15:12 32.94 32.95 32.93 32.94 43.9K
15:13 32.94 32.94 32.94 32.94 39.0K
15:14 32.94 32.94 32.89 32.89 113.3K
15:15 32.88 32.88 32.84 32.85 88.0K
15:16 32.85 32.88 32.84 32.88 58.4K
15:17 32.88 32.88 32.88 32.88 109.5K
15:18 32.88 32.90 32.88 32.89 36.6K
15:19 32.90 32.90 32.88 32.89 166.5K
15:20 32.89 32.90 32.88 32.89 150.5K
15:21 32.89 32.89 32.81 32.84 244.8K
15:22 32.84 32.85 32.83 32.85 77.4K
15:23 32.85 32.85 32.84 32.84 77.2K
15:24 32.84 32.87 32.84 32.87 44.4K
15:25 32.87 32.88 32.86 32.87 115.8K
15:26 32.85 32.85 32.83 32.85 90.8K
15:27 32.85 32.85 32.83 32.83 60.4K
15:28 32.85 32.86 32.84 32.86 131.0K
15:29 32.86 32.89 32.86 32.89 171.5K
15:30 32.89 32.89 32.87 32.87 91.3K
15:31 32.87 32.87 32.83 32.84 178.6K
15:32 32.85 32.87 32.84 32.87 141.2K
15:33 32.87 32.87 32.81 32.82 255.8K
15:34 32.82 32.88 32.80 32.86 134.1K
15:35 32.86 32.91 32.86 32.90 90.5K
15:36 32.90 32.92 32.87 32.87 149.4K
15:37 32.88 32.90 32.87 32.90 147.1K
15:38 32.89 32.89 32.88 32.89 75.3K
15:39 32.89 32.90 32.89 32.89 162.7K
15:40 32.90 32.90 32.87 32.87 103.6K
15:41 32.88 32.89 32.86 32.87 212.5K
15:42 32.87 32.87 32.82 32.83 117.1K
15:43 32.82 32.82 32.81 32.82 88.5K
15:44 32.81 32.82 32.79 32.80 108.9K
15:45 32.80 32.84 32.80 32.84 213.1K
15:46 32.84 32.87 32.82 32.85 220.7K
15:47 32.86 32.88 32.83 32.84 326.3K
15:48 32.84 32.85 32.84 32.85 91.3K
15:49 32.85 32.85 32.80 32.80 110.3K
15:50 32.81 32.88 32.81 32.88 397.4K
15:51 32.88 32.88 32.82 32.84 270.3K
15:52 32.85 32.85 32.83 32.83 189.5K
15:53 32.83 32.83 32.80 32.81 299.5K
15:54 32.80 32.81 32.77 32.78 437.9K
15:55 32.78 32.82 32.78 32.82 768.5K
15:56 32.83 32.83 32.80 32.80 458.5K
15:57 32.80 32.81 32.79 32.80 631.9K
15:58 32.80 32.81 32.79 32.81 681.3K
15:59 32.81 32.82 32.80 32.81 6,448.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし