CSX コーポレーション (CSX)

CSX
🏛️ アメリカ →
35.85
最終更新: 2025-09-29
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 32.35 32.36 32.27 32.28 85.7K
09:31 32.27 32.27 32.13 32.15 49.0K
09:32 32.15 32.15 32.07 32.12 50.1K
09:33 32.09 32.11 32.06 32.08 12.0K
09:34 32.08 32.13 32.08 32.13 7.5K
09:35 32.12 32.14 32.12 32.13 10.5K
09:36 32.14 32.14 32.10 32.11 24.9K
09:37 32.12 32.19 32.12 32.17 69.5K
09:38 32.18 32.22 32.16 32.22 25.0K
09:39 32.21 32.24 32.19 32.24 9.0K
09:40 32.25 32.32 32.25 32.31 19.3K
09:41 32.32 32.36 32.32 32.36 16.2K
09:42 32.36 32.39 32.35 32.39 9.7K
09:43 32.39 32.40 32.36 32.40 17.9K
09:44 32.39 32.40 32.38 32.38 19.3K
09:45 32.37 32.38 32.37 32.37 12.2K
09:46 32.39 32.42 32.39 32.42 9.5K
09:47 32.42 32.42 32.37 32.37 10.4K
09:48 32.33 32.35 32.31 32.34 21.7K
09:49 32.34 32.37 32.34 32.36 8.8K
09:50 32.36 32.36 32.31 32.31 16.1K
09:51 32.31 32.31 32.29 32.28 15.4K
09:52 32.28 32.30 32.27 32.30 11.8K
09:53 32.30 32.32 32.28 32.28 13.4K
09:54 32.29 32.31 32.29 32.30 14.2K
09:55 32.30 32.32 32.29 32.32 11.2K
09:56 32.33 32.36 32.32 32.35 14.8K
09:57 32.36 32.40 32.34 32.40 29.5K
09:58 32.39 32.42 32.39 32.41 29.7K
09:59 32.41 32.42 32.40 32.40 16.0K
10:00 32.41 32.42 32.40 32.42 24.5K
10:01 32.43 32.45 32.43 32.44 26.1K
10:02 32.43 32.48 32.43 32.46 89.7K
10:03 32.46 32.48 32.45 32.45 17.7K
10:04 32.45 32.45 32.43 32.42 13.3K
10:05 32.43 32.44 32.42 32.42 30.8K
10:06 32.43 32.45 32.41 32.43 12.0K
10:07 32.44 32.44 32.42 32.44 27.1K
10:08 32.44 32.49 32.44 32.48 64.4K
10:09 32.49 32.49 32.46 32.46 22.4K
10:10 32.44 32.44 32.42 32.41 13.2K
10:11 32.42 32.42 32.41 32.41 22.1K
10:12 32.41 32.41 32.38 32.40 30.1K
10:13 32.40 32.41 32.39 32.39 12.6K
10:14 32.40 32.41 32.38 32.38 14.7K
10:15 32.38 32.39 32.38 32.39 12.6K
10:16 32.38 32.40 32.38 32.40 8.0K
10:17 32.40 32.42 32.39 32.42 14.5K
10:18 32.41 32.42 32.41 32.42 5.9K
10:19 32.41 32.41 32.40 32.40 7.9K
10:20 32.38 32.39 32.37 32.39 12.2K
10:21 32.40 32.41 32.39 32.40 4.3K
10:22 32.40 32.40 32.39 32.40 6.8K
10:23 32.42 32.44 32.42 32.43 41.2K
10:24 32.43 32.44 32.43 32.44 4.9K
10:25 32.44 32.44 32.42 32.44 21.8K
10:26 32.44 32.44 32.42 32.44 10.4K
10:27 32.44 32.45 32.44 32.45 7.6K
10:28 32.45 32.47 32.44 32.47 10.3K
10:29 32.46 32.46 32.46 32.46 4.3K
10:30 32.47 32.47 32.47 32.47 4.6K
10:31 32.47 32.49 32.47 32.49 18.0K
10:32 32.49 32.49 32.49 32.49 3.8K
10:33 32.47 32.48 32.45 32.47 35.6K
10:34 32.48 32.48 32.45 32.45 9.8K
10:35 32.45 32.46 32.45 32.45 12.6K
10:36 32.45 32.45 32.44 32.44 6.3K
10:37 32.45 32.46 32.45 32.45 13.5K
10:38 32.46 32.46 32.44 32.44 12.2K
10:39 32.45 32.45 32.42 32.42 11.9K
10:40 32.43 32.45 32.43 32.44 12.6K
10:41 32.45 32.47 32.45 32.47 12.4K
10:42 32.46 32.47 32.46 32.47 7.4K
10:43 32.47 32.48 32.47 32.48 10.9K
10:44 32.48 32.48 32.47 32.47 17.9K
10:45 32.47 32.48 32.45 32.46 15.7K
10:46 32.47 32.49 32.47 32.49 10.3K
10:47 32.48 32.51 32.48 32.51 48.5K
10:48 32.51 32.51 32.47 32.47 98.3K
10:49 32.49 32.50 32.48 32.49 6.6K
10:50 32.49 32.49 32.48 32.48 22.9K
10:51 32.48 32.48 32.47 32.47 8.2K
10:52 32.48 32.49 32.47 32.48 11.8K
10:53 32.49 32.50 32.47 32.49 11.1K
10:54 32.48 32.49 32.48 32.48 9.7K
10:55 32.48 32.48 32.45 32.45 11.4K
10:56 32.46 32.46 32.44 32.44 4.7K
10:57 32.44 32.45 32.44 32.45 6.2K
10:58 32.42 32.44 32.42 32.44 5.5K
10:59 32.44 32.44 32.43 32.44 8.8K
11:00 32.43 32.43 32.43 32.43 9.1K
11:01 32.44 32.44 32.42 32.44 51.7K
11:02 32.43 32.44 32.43 32.44 40.9K
11:03 32.45 32.46 32.45 32.46 3.8K
11:04 32.46 32.48 32.45 32.48 23.0K
11:05 32.48 32.49 32.48 32.49 5.6K
11:06 32.49 32.49 32.47 32.49 20.3K
11:07 32.50 32.50 32.48 32.49 21.5K
11:08 32.49 32.49 32.49 32.49 30.4K
11:09 32.49 32.51 32.49 32.51 31.5K
11:10 32.50 32.52 32.50 32.52 61.3K
11:11 32.52 32.52 32.51 32.51 29.2K
11:12 32.51 32.52 32.50 32.52 6.0K
11:13 32.52 32.52 32.52 32.52 2.0K
11:14 32.51 32.53 32.48 32.48 66.8K
11:15 32.48 32.49 32.48 32.49 10.5K
11:16 32.49 32.49 32.48 32.49 12.9K
11:17 32.47 32.49 32.47 32.49 144.1K
11:18 32.49 32.50 32.49 32.50 4.4K
11:19 32.50 32.50 32.50 32.49 6.2K
11:20 32.50 32.50 32.50 32.49 13.7K
11:21 32.49 32.49 32.49 32.49 10.4K
11:22 32.50 32.50 32.50 32.49 10.5K
11:23 32.50 32.51 32.50 32.51 11.4K
11:24 32.51 32.51 32.51 32.51 10.1K
11:25 32.51 32.52 32.51 32.52 5.6K
11:26 32.53 32.53 32.53 32.54 15.8K
11:27 32.54 32.54 32.54 32.53 4.3K
11:28 32.54 32.54 32.54 32.54 3.4K
11:29 32.54 32.54 32.51 32.51 15.0K
11:30 32.50 32.51 32.50 32.49 7.7K
11:31 32.51 32.51 32.50 32.51 7.0K
11:32 32.51 32.51 32.50 32.51 2.1K
11:33 32.51 32.51 32.50 32.51 3.4K
11:34 32.51 32.52 32.51 32.51 5.9K
11:35 32.52 32.52 32.50 32.49 9.3K
11:36 32.50 32.50 32.48 32.48 8.3K
11:37 32.48 32.49 32.48 32.48 14.4K
11:38 32.49 32.49 32.47 32.47 13.0K
11:39 32.48 32.48 32.47 32.47 2.7K
11:40 32.47 32.48 32.47 32.47 9.5K
11:41 32.46 32.47 32.46 32.47 3.0K
11:42 32.47 32.48 32.46 32.46 43.9K
11:43 32.45 32.46 32.45 32.46 6.6K
11:44 32.46 32.46 32.45 32.46 14.1K
11:45 32.46 32.47 32.46 32.47 7.6K
11:46 32.47 32.48 32.47 32.48 10.0K
11:47 32.49 32.49 32.49 32.49 9.8K
11:48 32.49 32.49 32.49 32.49 4.8K
11:49 32.50 32.50 32.50 32.50 2.1K
11:50 32.50 32.54 32.50 32.53 21.6K
11:51 32.54 32.54 32.54 32.53 20.1K
11:52 32.53 32.54 32.53 32.53 5.7K
11:53 32.53 32.53 32.52 32.53 6.3K
11:54 32.53 32.53 32.53 32.53 3.2K
11:55 32.53 32.55 32.53 32.55 12.0K
11:56 32.54 32.55 32.54 32.55 2.3K
11:57 32.55 32.55 32.54 32.55 5.8K
11:58 32.55 32.56 32.54 32.53 21.2K
11:59 32.54 32.54 32.54 32.53 11.6K
12:00 32.54 32.55 32.54 32.55 15.3K
12:01 32.55 32.56 32.55 32.56 15.0K
12:02 32.57 32.58 32.57 32.58 9.4K
12:03 32.58 32.58 32.58 32.58 8.0K
12:04 32.59 32.60 32.59 32.60 28.1K
12:05 32.60 32.60 32.57 32.58 47.6K
12:06 32.58 32.58 32.58 32.58 11.4K
12:07 32.57 32.57 32.54 32.55 30.7K
12:08 32.56 32.56 32.55 32.56 8.5K
12:09 32.56 32.56 32.55 32.56 1.0K
12:10 32.56 32.58 32.56 32.58 12.6K
12:11 32.58 32.58 32.55 32.55 11.4K
12:12 32.54 32.54 32.54 32.53 3.6K
12:13 32.54 32.54 32.52 32.53 6.9K
12:14 32.53 32.53 32.52 32.53 3.1K
12:15 32.53 32.53 32.53 32.53 4.2K
12:16 32.53 32.53 32.50 32.51 10.4K
12:17 32.52 32.52 32.52 32.52 8.8K
12:18 32.54 32.54 32.54 32.53 9.0K
12:19 32.54 32.55 32.54 32.54 13.7K
12:20 32.54 32.54 32.54 32.53 9.6K
12:21 32.54 32.54 32.54 32.53 9.8K
12:22 32.53 32.53 32.53 32.54 9.5K
12:23 32.54 32.54 32.54 32.53 3.4K
12:24 32.54 32.54 32.54 32.53 5.6K
12:25 32.54 32.54 32.54 32.53 1.6K
12:26 32.54 32.54 32.54 32.54 5.0K
12:27 32.54 32.54 32.54 32.53 9.7K
12:28 32.53 32.54 32.53 32.53 4.9K
12:29 32.54 32.54 32.51 32.52 53.6K
12:30 32.52 32.52 32.50 32.49 32.9K
12:31 32.50 32.50 32.50 32.49 3.0K
12:32 32.50 32.53 32.50 32.51 66.9K
12:33 32.51 32.51 32.50 32.49 6.8K
12:34 32.51 32.51 32.48 32.48 15.0K
12:35 32.48 32.48 32.48 32.48 2.5K
12:36 32.48 32.48 32.47 32.48 12.8K
12:37 32.47 32.49 32.47 32.49 7.5K
12:38 32.50 32.50 32.50 32.49 3.1K
12:39 32.50 32.51 32.50 32.51 9.4K
12:40 32.51 32.52 32.50 32.51 48.9K
12:41 32.50 32.50 32.50 32.49 18.4K
12:42 32.49 32.49 32.48 32.49 4.7K
12:43 32.50 32.50 32.50 32.49 3.2K
12:44 32.50 32.50 32.50 32.50 1.2K
12:45 32.49 32.50 32.49 32.49 8.2K
12:46 32.49 32.49 32.46 32.47 9.5K
12:47 32.46 32.47 32.46 32.47 8.7K
12:48 32.47 32.49 32.47 32.49 15.9K
12:49 32.49 32.49 32.47 32.47 14.8K
12:50 32.48 32.49 32.47 32.49 33.4K
12:51 32.49 32.49 32.47 32.47 7.3K
12:52 32.47 32.52 32.47 32.52 70.3K
12:53 32.52 32.55 32.52 32.55 45.3K
12:54 32.55 32.55 32.54 32.53 7.5K
12:55 32.54 32.54 32.54 32.53 4.5K
12:56 32.54 32.54 32.54 32.53 3.8K
12:57 32.54 32.54 32.54 32.53 2.2K
12:58 32.53 32.53 32.53 32.54 4.5K
12:59 32.52 32.52 32.51 32.51 17.6K
13:00 32.51 32.53 32.51 32.52 66.0K
13:01 32.52 32.56 32.52 32.56 17.3K
13:02 32.56 32.56 32.55 32.55 20.6K
13:03 32.54 32.55 32.54 32.53 12.2K
13:04 32.53 32.53 32.53 32.53 8.1K
13:05 32.54 32.54 32.54 32.53 3.5K
13:06 32.55 32.55 32.55 32.55 3.6K
13:07 32.56 32.56 32.56 32.56 6.3K
13:08 32.56 32.57 32.56 32.57 7.5K
13:09 32.57 32.57 32.57 32.57 2.7K
13:10 32.57 32.57 32.57 32.57 3.6K
13:11 32.57 32.57 32.55 32.55 22.3K
13:12 32.57 32.57 32.56 32.57 11.5K
13:13 32.57 32.57 32.56 32.57 4.0K
13:14 32.56 32.59 32.56 32.58 18.7K
13:15 32.58 32.59 32.58 32.59 9.3K
13:16 32.59 32.60 32.57 32.57 65.9K
13:17 32.57 32.58 32.56 32.58 9.4K
13:18 32.58 32.58 32.58 32.58 4.2K
13:19 32.58 32.58 32.58 32.58 3.2K
13:20 32.58 32.58 32.58 32.58 9.9K
13:21 32.58 32.58 32.58 32.58 5.6K
13:22 32.57 32.58 32.57 32.58 13.8K
13:23 32.58 32.58 32.58 32.58 5.7K
13:24 32.57 32.58 32.56 32.58 29.6K
13:25 32.58 32.58 32.57 32.58 11.3K
13:26 32.58 32.59 32.58 32.59 7.8K
13:27 32.59 32.59 32.59 32.59 3.0K
13:28 32.59 32.60 32.58 32.60 10.6K
13:29 32.60 32.60 32.58 32.59 43.2K
13:30 32.59 32.60 32.58 32.58 39.2K
13:31 32.58 32.59 32.57 32.57 34.7K
13:32 32.57 32.57 32.54 32.55 52.1K
13:33 32.55 32.55 32.54 32.55 8.5K
13:34 32.55 32.55 32.54 32.55 12.6K
13:35 32.55 32.55 32.54 32.54 17.4K
13:36 32.55 32.55 32.54 32.54 9.4K
13:37 32.54 32.55 32.54 32.55 5.7K
13:38 32.54 32.56 32.54 32.56 19.9K
13:39 32.56 32.57 32.56 32.57 12.7K
13:40 32.58 32.58 32.57 32.58 23.1K
13:41 32.58 32.59 32.58 32.58 19.3K
13:42 32.59 32.59 32.58 32.58 11.1K
13:43 32.58 32.58 32.58 32.58 2.9K
13:44 32.57 32.59 32.57 32.59 14.6K
13:45 32.60 32.61 32.60 32.60 15.9K
13:46 32.61 32.61 32.61 32.61 17.4K
13:47 32.61 32.61 32.61 32.61 7.3K
13:48 32.61 32.62 32.61 32.62 7.5K
13:49 32.62 32.62 32.61 32.61 18.6K
13:50 32.61 32.61 32.61 32.60 3.5K
13:51 32.61 32.62 32.61 32.62 7.9K
13:52 32.62 32.63 32.62 32.63 29.7K
13:53 32.63 32.63 32.61 32.61 48.2K
13:54 32.61 32.61 32.61 32.60 15.2K
13:55 32.61 32.61 32.59 32.60 10.4K
13:56 32.59 32.60 32.59 32.59 36.0K
13:57 32.58 32.60 32.58 32.59 22.5K
13:58 32.59 32.59 32.59 32.59 1.7K
13:59 32.59 32.59 32.59 32.59 6.9K
14:00 32.59 32.60 32.59 32.60 13.4K
14:01 32.60 32.60 32.60 32.60 0.2K
14:02 32.60 32.60 32.58 32.59 34.8K
14:03 32.59 32.60 32.59 32.60 10.2K
14:04 32.60 32.60 32.60 32.60 3.9K
14:05 32.59 32.59 32.59 32.59 16.0K
14:06 32.59 32.59 32.59 32.59 10.3K
14:07 32.59 32.59 32.58 32.58 16.9K
14:08 32.58 32.58 32.58 32.58 3.1K
14:09 32.57 32.60 32.57 32.60 42.8K
14:10 32.60 32.61 32.60 32.61 6.9K
14:11 32.61 32.62 32.61 32.62 8.3K
14:12 32.61 32.62 32.61 32.60 15.8K
14:13 32.61 32.61 32.61 32.60 5.8K
14:14 32.61 32.61 32.61 32.61 4.4K
14:15 32.61 32.61 32.61 32.60 6.3K
14:16 32.61 32.61 32.61 32.61 4.1K
14:17 32.61 32.62 32.61 32.62 12.4K
14:18 32.61 32.63 32.61 32.63 18.1K
14:19 32.63 32.64 32.63 32.63 12.1K
14:20 32.63 32.63 32.62 32.63 32.5K
14:21 32.63 32.63 32.62 32.62 7.9K
14:22 32.62 32.63 32.62 32.62 28.6K
14:23 32.62 32.62 32.62 32.62 5.0K
14:24 32.62 32.63 32.62 32.63 44.6K
14:25 32.63 32.63 32.62 32.63 3.2K
14:26 32.63 32.65 32.63 32.65 10.0K
14:27 32.64 32.65 32.64 32.64 59.5K
14:28 32.64 32.64 32.63 32.64 8.1K
14:29 32.64 32.64 32.63 32.63 4.0K
14:30 32.63 32.64 32.62 32.62 11.6K
14:31 32.63 32.63 32.63 32.63 5.2K
14:32 32.63 32.64 32.63 32.63 22.3K
14:33 32.64 32.64 32.62 32.63 19.3K
14:34 32.64 32.64 32.64 32.64 13.8K
14:35 32.66 32.66 32.62 32.63 66.7K
14:36 32.63 32.63 32.63 32.62 13.0K
14:37 32.62 32.62 32.62 32.62 5.2K
14:38 32.62 32.62 32.61 32.61 7.5K
14:39 32.61 32.62 32.61 32.60 14.0K
14:40 32.60 32.60 32.60 32.61 36.7K
14:41 32.60 32.61 32.60 32.61 20.5K
14:42 32.61 32.62 32.61 32.61 4.6K
14:43 32.61 32.61 32.61 32.60 55.6K
14:44 32.60 32.60 32.59 32.59 18.5K
14:45 32.59 32.61 32.59 32.60 18.8K
14:46 32.60 32.60 32.60 32.60 32.3K
14:47 32.60 32.61 32.60 32.61 9.1K
14:48 32.61 32.62 32.61 32.62 10.1K
14:49 32.61 32.61 32.61 32.60 8.1K
14:50 32.60 32.60 32.59 32.59 21.5K
14:51 32.60 32.60 32.59 32.60 17.7K
14:52 32.60 32.60 32.58 32.59 39.1K
14:53 32.58 32.60 32.58 32.60 16.5K
14:54 32.60 32.61 32.59 32.61 12.5K
14:55 32.61 32.61 32.61 32.60 26.1K
14:56 32.60 32.60 32.60 32.60 17.2K
14:57 32.61 32.62 32.61 32.62 14.6K
14:58 32.62 32.63 32.62 32.63 7.5K
14:59 32.63 32.63 32.63 32.63 5.5K
15:00 32.63 32.64 32.63 32.64 9.0K
15:01 32.64 32.65 32.64 32.65 13.3K
15:02 32.65 32.67 32.65 32.67 14.8K
15:03 32.67 32.67 32.66 32.67 4.5K
15:04 32.67 32.67 32.67 32.67 17.4K
15:05 32.67 32.67 32.67 32.67 24.6K
15:06 32.68 32.69 32.68 32.69 8.9K
15:07 32.69 32.70 32.69 32.70 12.3K
15:08 32.69 32.70 32.69 32.70 5.0K
15:09 32.70 32.70 32.69 32.70 5.8K
15:10 32.70 32.70 32.70 32.70 4.4K
15:11 32.70 32.70 32.69 32.70 14.3K
15:12 32.70 32.70 32.68 32.68 41.4K
15:13 32.69 32.69 32.69 32.69 3.6K
15:14 32.69 32.70 32.68 32.69 27.0K
15:15 32.69 32.69 32.69 32.69 4.9K
15:16 32.69 32.69 32.68 32.69 6.6K
15:17 32.69 32.69 32.68 32.69 13.5K
15:18 32.68 32.68 32.67 32.67 34.8K
15:19 32.68 32.68 32.66 32.67 46.8K
15:20 32.67 32.68 32.67 32.67 47.7K
15:21 32.66 32.67 32.66 32.66 147.5K
15:22 32.66 32.68 32.66 32.68 16.9K
15:23 32.68 32.68 32.68 32.67 13.1K
15:24 32.68 32.68 32.68 32.67 21.7K
15:25 32.67 32.67 32.64 32.65 38.5K
15:26 32.65 32.66 32.65 32.66 11.4K
15:27 32.65 32.66 32.65 32.65 21.9K
15:28 32.65 32.65 32.61 32.60 33.3K
15:29 32.61 32.61 32.59 32.60 12.2K
15:30 32.60 32.60 32.60 32.60 29.6K
15:31 32.60 32.60 32.59 32.60 6.4K
15:32 32.59 32.59 32.58 32.59 45.3K
15:33 32.59 32.59 32.57 32.58 13.5K
15:34 32.58 32.58 32.56 32.57 22.5K
15:35 32.57 32.58 32.57 32.58 18.6K
15:36 32.58 32.60 32.58 32.60 110.6K
15:37 32.60 32.60 32.59 32.60 54.9K
15:38 32.61 32.63 32.61 32.62 70.1K
15:39 32.62 32.62 32.62 32.62 20.9K
15:40 32.62 32.62 32.61 32.62 12.5K
15:41 32.62 32.64 32.62 32.64 50.1K
15:42 32.64 32.64 32.62 32.63 13.5K
15:43 32.64 32.64 32.63 32.64 19.7K
15:44 32.63 32.64 32.62 32.63 16.9K
15:45 32.63 32.63 32.62 32.63 9.3K
15:46 32.62 32.65 32.62 32.65 51.1K
15:47 32.65 32.65 32.63 32.65 105.9K
15:48 32.65 32.65 32.64 32.64 45.0K
15:49 32.64 32.64 32.63 32.64 19.0K
15:50 32.63 32.65 32.63 32.63 110.5K
15:51 32.62 32.67 32.62 32.67 62.5K
15:52 32.67 32.67 32.65 32.66 59.5K
15:53 32.66 32.67 32.66 32.67 60.6K
15:54 32.67 32.68 32.66 32.68 158.6K
15:55 32.66 32.69 32.65 32.66 194.4K
15:56 32.67 32.68 32.66 32.67 135.5K
15:57 32.67 32.67 32.65 32.68 209.6K
15:58 32.68 32.68 32.68 32.67 211.8K
15:59 32.67 32.68 32.66 32.66 2,778.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし