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 32.61 32.63 32.61 32.60 94.0K
09:31 32.59 32.60 32.54 32.60 42.7K
09:32 32.60 32.60 32.55 32.59 35.9K
09:33 32.58 32.60 32.45 32.45 28.8K
09:34 32.45 32.46 32.43 32.44 20.5K
09:35 32.46 32.49 32.46 32.48 34.2K
09:36 32.49 32.51 32.48 32.49 31.4K
09:37 32.51 32.57 32.50 32.57 23.1K
09:38 32.57 32.61 32.57 32.60 29.5K
09:39 32.61 32.62 32.57 32.57 11.0K
09:40 32.58 32.60 32.57 32.57 12.9K
09:41 32.58 32.62 32.58 32.61 29.0K
09:42 32.63 32.63 32.55 32.58 27.5K
09:43 32.58 32.60 32.55 32.59 16.6K
09:44 32.61 32.63 32.59 32.59 13.9K
09:45 32.62 32.67 32.62 32.67 27.1K
09:46 32.67 32.67 32.61 32.63 23.0K
09:47 32.64 32.66 32.63 32.66 18.6K
09:48 32.66 32.69 32.66 32.69 7.9K
09:49 32.68 32.73 32.68 32.73 16.0K
09:50 32.74 32.74 32.72 32.73 17.9K
09:51 32.73 32.73 32.67 32.69 43.8K
09:52 32.68 32.70 32.68 32.69 25.8K
09:53 32.68 32.71 32.68 32.67 20.0K
09:54 32.66 32.67 32.66 32.67 16.0K
09:55 32.68 32.70 32.68 32.67 16.2K
09:56 32.67 32.69 32.66 32.69 21.9K
09:57 32.69 32.69 32.68 32.69 17.1K
09:58 32.69 32.73 32.69 32.73 13.0K
09:59 32.73 32.76 32.71 32.74 30.9K
10:00 32.73 32.75 32.70 32.70 22.3K
10:01 32.69 32.71 32.67 32.67 37.8K
10:02 32.66 32.67 32.65 32.65 20.4K
10:03 32.66 32.69 32.66 32.67 14.2K
10:04 32.67 32.67 32.62 32.62 22.2K
10:05 32.64 32.65 32.63 32.65 106.1K
10:06 32.65 32.69 32.64 32.66 47.4K
10:07 32.66 32.69 32.64 32.68 89.5K
10:08 32.69 32.70 32.64 32.64 33.3K
10:09 32.65 32.66 32.61 32.60 27.6K
10:10 32.61 32.61 32.57 32.58 10.1K
10:11 32.59 32.59 32.53 32.53 25.8K
10:12 32.54 32.58 32.54 32.58 14.2K
10:13 32.58 32.58 32.56 32.56 45.8K
10:14 32.56 32.57 32.55 32.55 15.0K
10:15 32.55 32.56 32.52 32.53 27.5K
10:16 32.53 32.53 32.50 32.50 22.0K
10:17 32.51 32.55 32.51 32.53 34.9K
10:18 32.53 32.53 32.50 32.49 19.6K
10:19 32.50 32.53 32.49 32.52 48.3K
10:20 32.52 32.53 32.52 32.53 25.8K
10:21 32.54 32.56 32.49 32.50 31.2K
10:22 32.49 32.55 32.49 32.53 24.1K
10:23 32.54 32.54 32.51 32.51 17.2K
10:24 32.51 32.52 32.51 32.51 25.9K
10:25 32.51 32.51 32.48 32.49 17.9K
10:26 32.50 32.51 32.50 32.51 19.0K
10:27 32.51 32.52 32.50 32.50 35.8K
10:28 32.50 32.50 32.47 32.48 15.7K
10:29 32.48 32.49 32.48 32.48 18.3K
10:30 32.47 32.47 32.43 32.42 19.1K
10:31 32.42 32.42 32.40 32.41 16.9K
10:32 32.42 32.42 32.34 32.35 136.2K
10:33 32.35 32.36 32.33 32.33 20.3K
10:34 32.33 32.33 32.30 32.30 50.1K
10:35 32.30 32.31 32.29 32.30 26.8K
10:36 32.30 32.30 32.27 32.28 17.8K
10:37 32.28 32.30 32.28 32.30 26.9K
10:38 32.30 32.30 32.29 32.28 7.6K
10:39 32.29 32.30 32.26 32.27 13.8K
10:40 32.28 32.30 32.28 32.29 22.4K
10:41 32.30 32.30 32.29 32.30 11.0K
10:42 32.29 32.29 32.27 32.27 10.5K
10:43 32.28 32.30 32.28 32.28 26.4K
10:44 32.29 32.31 32.29 32.29 38.3K
10:45 32.28 32.29 32.28 32.28 10.0K
10:46 32.28 32.28 32.28 32.29 12.4K
10:47 32.29 32.33 32.29 32.31 41.2K
10:48 32.33 32.33 32.32 32.33 19.2K
10:49 32.33 32.33 32.30 32.30 21.2K
10:50 32.30 32.30 32.29 32.29 17.7K
10:51 32.29 32.31 32.29 32.30 78.9K
10:52 32.30 32.32 32.30 32.30 18.2K
10:53 32.30 32.32 32.30 32.32 10.3K
10:54 32.32 32.34 32.32 32.33 21.9K
10:55 32.33 32.33 32.29 32.30 20.9K
10:56 32.30 32.30 32.26 32.26 12.4K
10:57 32.25 32.28 32.25 32.28 20.4K
10:58 32.27 32.28 32.26 32.26 31.1K
10:59 32.27 32.27 32.25 32.24 12.1K
11:00 32.24 32.27 32.24 32.26 15.4K
11:01 32.25 32.25 32.24 32.24 34.9K
11:02 32.25 32.28 32.25 32.24 74.0K
11:03 32.24 32.27 32.24 32.26 29.7K
11:04 32.26 32.26 32.19 32.21 44.2K
11:05 32.22 32.26 32.22 32.25 11.5K
11:06 32.25 32.26 32.25 32.26 21.9K
11:07 32.23 32.23 32.18 32.19 28.2K
11:08 32.19 32.19 32.18 32.19 6.0K
11:09 32.18 32.20 32.18 32.20 19.5K
11:10 32.20 32.20 32.18 32.20 14.6K
11:11 32.21 32.23 32.21 32.23 17.0K
11:12 32.24 32.24 32.22 32.23 15.8K
11:13 32.23 32.26 32.22 32.26 8.7K
11:14 32.26 32.26 32.26 32.26 4.1K
11:15 32.26 32.26 32.24 32.24 12.1K
11:16 32.23 32.25 32.23 32.24 15.3K
11:17 32.24 32.24 32.21 32.21 9.4K
11:18 32.22 32.24 32.22 32.23 12.8K
11:19 32.22 32.22 32.21 32.21 15.6K
11:20 32.22 32.24 32.22 32.23 13.6K
11:21 32.22 32.25 32.20 32.24 21.6K
11:22 32.26 32.26 32.25 32.24 10.7K
11:23 32.25 32.25 32.25 32.24 3.4K
11:24 32.25 32.25 32.23 32.24 14.7K
11:25 32.24 32.24 32.23 32.24 17.5K
11:26 32.24 32.24 32.24 32.24 9.6K
11:27 32.24 32.28 32.24 32.28 8.1K
11:28 32.29 32.29 32.29 32.29 9.3K
11:29 32.29 32.32 32.29 32.32 6.5K
11:30 32.32 32.32 32.30 32.30 15.5K
11:31 32.31 32.31 32.27 32.29 9.5K
11:32 32.28 32.28 32.25 32.26 8.2K
11:33 32.26 32.27 32.26 32.26 11.4K
11:34 32.27 32.27 32.26 32.26 6.4K
11:35 32.27 32.28 32.27 32.28 11.9K
11:36 32.30 32.31 32.30 32.30 26.1K
11:37 32.30 32.30 32.30 32.30 18.5K
11:38 32.30 32.32 32.29 32.32 17.6K
11:39 32.32 32.32 32.28 32.28 21.4K
11:40 32.29 32.31 32.29 32.31 11.8K
11:41 32.30 32.30 32.30 32.30 9.1K
11:42 32.30 32.33 32.29 32.33 30.5K
11:43 32.33 32.34 32.33 32.34 9.4K
11:44 32.35 32.35 32.34 32.34 13.9K
11:45 32.35 32.35 32.33 32.34 14.4K
11:46 32.33 32.34 32.33 32.34 11.5K
11:47 32.35 32.35 32.34 32.34 13.8K
11:48 32.33 32.33 32.32 32.33 12.2K
11:49 32.34 32.34 32.34 32.34 6.8K
11:50 32.34 32.34 32.31 32.31 15.3K
11:51 32.31 32.32 32.31 32.31 15.5K
11:52 32.31 32.31 32.28 32.28 20.8K
11:53 32.29 32.31 32.29 32.30 14.7K
11:54 32.30 32.30 32.29 32.29 7.0K
11:55 32.30 32.32 32.30 32.32 8.2K
11:56 32.32 32.33 32.32 32.33 8.8K
11:57 32.32 32.32 32.29 32.30 28.4K
11:58 32.30 32.32 32.30 32.31 19.4K
11:59 32.31 32.33 32.31 32.31 9.9K
12:00 32.32 32.35 32.31 32.35 12.4K
12:01 32.36 32.36 32.33 32.34 23.5K
12:02 32.34 32.35 32.32 32.33 21.2K
12:03 32.34 32.34 32.32 32.33 23.8K
12:04 32.33 32.37 32.33 32.37 17.1K
12:05 32.37 32.38 32.36 32.38 7.4K
12:06 32.38 32.38 32.36 32.36 8.3K
12:07 32.36 32.37 32.36 32.35 11.2K
12:08 32.36 32.37 32.36 32.37 2.9K
12:09 32.37 32.37 32.35 32.35 6.0K
12:10 32.36 32.37 32.36 32.37 8.0K
12:11 32.37 32.37 32.37 32.37 0.6K
12:12 32.38 32.38 32.36 32.36 7.1K
12:13 32.37 32.39 32.37 32.39 11.0K
12:14 32.39 32.39 32.39 32.39 8.7K
12:15 32.39 32.39 32.39 32.39 2.9K
12:16 32.39 32.39 32.39 32.39 6.2K
12:17 32.38 32.38 32.34 32.34 19.5K
12:18 32.34 32.34 32.33 32.34 9.7K
12:19 32.33 32.35 32.33 32.35 6.3K
12:20 32.35 32.35 32.35 32.35 7.9K
12:21 32.35 32.35 32.32 32.32 11.7K
12:22 32.31 32.32 32.29 32.29 12.9K
12:23 32.31 32.31 32.29 32.30 5.7K
12:24 32.30 32.32 32.30 32.32 4.1K
12:25 32.31 32.31 32.31 32.31 1.7K
12:26 32.32 32.34 32.32 32.34 6.1K
12:27 32.34 32.35 32.34 32.35 7.3K
12:28 32.35 32.35 32.33 32.33 7.8K
12:29 32.33 32.33 32.32 32.32 4.1K
12:30 32.32 32.33 32.30 32.33 11.0K
12:31 32.33 32.33 32.32 32.32 5.7K
12:32 32.33 32.33 32.33 32.33 2.3K
12:33 32.34 32.34 32.32 32.33 13.3K
12:34 32.33 32.33 32.31 32.31 10.1K
12:35 32.30 32.30 32.29 32.30 8.4K
12:36 32.30 32.30 32.29 32.28 9.3K
12:37 32.28 32.28 32.28 32.28 7.0K
12:38 32.28 32.28 32.28 32.28 4.9K
12:39 32.29 32.29 32.29 32.28 12.3K
12:40 32.28 32.28 32.27 32.27 73.8K
12:41 32.28 32.31 32.28 32.31 16.9K
12:42 32.31 32.32 32.31 32.32 3.4K
12:43 32.31 32.31 32.30 32.30 5.9K
12:44 32.31 32.32 32.31 32.32 7.3K
12:45 32.33 32.33 32.33 32.33 5.0K
12:46 32.33 32.34 32.33 32.34 3.8K
12:47 32.34 32.34 32.30 32.31 26.3K
12:48 32.31 32.31 32.31 32.31 1.9K
12:49 32.30 32.31 32.30 32.30 9.8K
12:50 32.30 32.31 32.30 32.30 8.6K
12:51 32.29 32.31 32.29 32.31 8.3K
12:52 32.31 32.32 32.31 32.32 2.9K
12:53 32.32 32.33 32.32 32.33 12.9K
12:54 32.33 32.35 32.33 32.35 11.4K
12:55 32.35 32.39 32.35 32.37 65.2K
12:56 32.37 32.40 32.37 32.40 11.5K
12:57 32.40 32.40 32.39 32.40 5.6K
12:58 32.40 32.41 32.39 32.39 18.3K
12:59 32.39 32.39 32.39 32.39 2.1K
13:00 32.39 32.39 32.37 32.37 12.9K
13:01 32.38 32.38 32.36 32.36 14.6K
13:02 32.36 32.36 32.34 32.34 19.3K
13:03 32.35 32.36 32.35 32.36 7.3K
13:04 32.36 32.36 32.36 32.35 8.3K
13:05 32.35 32.35 32.33 32.35 12.7K
13:06 32.35 32.36 32.35 32.36 3.9K
13:07 32.35 32.35 32.33 32.33 9.3K
13:08 32.33 32.35 32.33 32.35 5.7K
13:09 32.35 32.36 32.34 32.35 5.3K
13:10 32.35 32.37 32.35 32.37 10.8K
13:11 32.37 32.38 32.37 32.38 7.5K
13:12 32.38 32.38 32.37 32.37 9.3K
13:13 32.37 32.37 32.37 32.37 2.1K
13:14 32.37 32.38 32.37 32.38 5.0K
13:15 32.38 32.38 32.37 32.38 11.7K
13:16 32.37 32.37 32.36 32.36 6.3K
13:17 32.37 32.37 32.34 32.35 19.5K
13:18 32.36 32.36 32.36 32.35 5.7K
13:19 32.34 32.35 32.34 32.35 10.0K
13:20 32.35 32.35 32.35 32.35 23.0K
13:21 32.35 32.35 32.35 32.35 5.8K
13:22 32.35 32.35 32.35 32.35 4.5K
13:23 32.35 32.35 32.35 32.35 6.3K
13:24 32.35 32.35 32.33 32.33 18.3K
13:25 32.33 32.33 32.32 32.32 4.8K
13:26 32.32 32.32 32.31 32.31 5.7K
13:27 32.31 32.31 32.31 32.31 4.1K
13:28 32.30 32.30 32.29 32.30 7.6K
13:29 32.30 32.30 32.30 32.30 1.8K
13:30 32.30 32.32 32.30 32.32 24.2K
13:31 32.31 32.31 32.29 32.28 10.0K
13:32 32.29 32.29 32.28 32.28 11.4K
13:33 32.29 32.31 32.29 32.31 8.1K
13:34 32.30 32.31 32.30 32.31 4.0K
13:35 32.32 32.32 32.31 32.32 3.5K
13:36 32.32 32.32 32.32 32.32 11.9K
13:37 32.32 32.32 32.30 32.30 21.3K
13:38 32.30 32.32 32.30 32.32 7.0K
13:39 32.32 32.32 32.32 32.32 1.1K
13:40 32.32 32.32 32.30 32.32 9.8K
13:41 32.31 32.31 32.29 32.29 8.7K
13:42 32.29 32.29 32.27 32.27 7.2K
13:43 32.27 32.28 32.26 32.28 18.3K
13:44 32.29 32.31 32.29 32.31 9.0K
13:45 32.32 32.33 32.31 32.33 14.4K
13:46 32.32 32.33 32.31 32.31 18.5K
13:47 32.31 32.31 32.31 32.31 3.1K
13:48 32.31 32.31 32.29 32.30 13.7K
13:49 32.30 32.30 32.30 32.30 0.5K
13:50 32.30 32.30 32.29 32.30 8.3K
13:51 32.29 32.30 32.28 32.30 13.3K
13:52 32.30 32.31 32.30 32.31 11.2K
13:53 32.31 32.32 32.31 32.32 7.4K
13:54 32.32 32.33 32.32 32.33 8.1K
13:55 32.33 32.33 32.33 32.33 3.0K
13:56 32.33 32.33 32.33 32.33 8.9K
13:57 32.33 32.33 32.31 32.32 10.8K
13:58 32.32 32.33 32.32 32.33 7.1K
13:59 32.33 32.33 32.31 32.31 6.2K
14:00 32.32 32.34 32.32 32.34 12.2K
14:01 32.34 32.35 32.34 32.35 24.0K
14:02 32.36 32.36 32.36 32.36 10.7K
14:03 32.36 32.37 32.36 32.36 15.0K
14:04 32.36 32.37 32.36 32.37 6.0K
14:05 32.37 32.37 32.37 32.37 1.9K
14:06 32.37 32.37 32.36 32.36 4.1K
14:07 32.36 32.37 32.36 32.36 12.0K
14:08 32.35 32.35 32.34 32.34 4.7K
14:09 32.34 32.34 32.32 32.34 11.7K
14:10 32.34 32.35 32.34 32.35 11.4K
14:11 32.35 32.35 32.35 32.35 4.9K
14:12 32.34 32.34 32.34 32.34 14.4K
14:13 32.33 32.34 32.33 32.34 4.3K
14:14 32.35 32.35 32.34 32.35 5.1K
14:15 32.36 32.38 32.36 32.38 6.3K
14:16 32.38 32.38 32.37 32.38 9.7K
14:17 32.38 32.39 32.38 32.39 8.8K
14:18 32.39 32.39 32.37 32.37 15.9K
14:19 32.37 32.39 32.37 32.39 6.3K
14:20 32.39 32.39 32.38 32.38 3.9K
14:21 32.40 32.40 32.40 32.40 12.4K
14:22 32.40 32.41 32.40 32.41 9.3K
14:23 32.40 32.40 32.40 32.40 11.2K
14:24 32.40 32.40 32.39 32.39 21.0K
14:25 32.39 32.39 32.39 32.39 3.3K
14:26 32.39 32.39 32.36 32.36 18.6K
14:27 32.37 32.38 32.36 32.38 8.4K
14:28 32.38 32.38 32.38 32.38 3.9K
14:29 32.38 32.38 32.38 32.38 3.9K
14:30 32.39 32.41 32.39 32.41 5.0K
14:31 32.41 32.42 32.41 32.42 3.7K
14:32 32.43 32.43 32.43 32.43 3.5K
14:33 32.43 32.43 32.43 32.43 21.4K
14:34 32.42 32.43 32.42 32.43 3.3K
14:35 32.43 32.43 32.43 32.42 8.4K
14:36 32.43 32.43 32.43 32.42 5.9K
14:37 32.43 32.44 32.43 32.42 12.3K
14:38 32.44 32.44 32.43 32.44 3.4K
14:39 32.44 32.44 32.43 32.43 30.1K
14:40 32.43 32.43 32.43 32.43 9.2K
14:41 32.43 32.44 32.40 32.41 20.6K
14:42 32.41 32.41 32.41 32.41 2.4K
14:43 32.41 32.42 32.41 32.42 6.5K
14:44 32.41 32.42 32.41 32.41 7.7K
14:45 32.41 32.42 32.41 32.42 7.1K
14:46 32.40 32.40 32.40 32.40 5.9K
14:47 32.40 32.42 32.40 32.42 9.6K
14:48 32.42 32.42 32.41 32.42 4.2K
14:49 32.42 32.42 32.42 32.42 67.7K
14:50 32.42 32.43 32.42 32.43 29.0K
14:51 32.42 32.44 32.42 32.44 10.9K
14:52 32.44 32.45 32.44 32.45 6.3K
14:53 32.45 32.45 32.44 32.45 4.9K
14:54 32.46 32.46 32.46 32.46 3.9K
14:55 32.46 32.46 32.44 32.45 35.2K
14:56 32.45 32.45 32.45 32.45 5.0K
14:57 32.46 32.46 32.46 32.46 4.9K
14:58 32.46 32.46 32.46 32.46 8.2K
14:59 32.45 32.46 32.44 32.46 6.3K
15:00 32.46 32.46 32.45 32.45 11.8K
15:01 32.45 32.46 32.44 32.44 30.8K
15:02 32.45 32.45 32.45 32.45 3.3K
15:03 32.45 32.46 32.45 32.46 12.4K
15:04 32.45 32.45 32.45 32.45 8.9K
15:05 32.45 32.45 32.45 32.45 5.9K
15:06 32.45 32.46 32.44 32.45 26.2K
15:07 32.45 32.45 32.45 32.45 6.7K
15:08 32.45 32.45 32.44 32.45 16.7K
15:09 32.45 32.46 32.45 32.46 8.9K
15:10 32.46 32.46 32.45 32.45 8.8K
15:11 32.44 32.45 32.44 32.44 17.3K
15:12 32.44 32.45 32.43 32.45 20.7K
15:13 32.45 32.46 32.45 32.46 11.1K
15:14 32.46 32.47 32.46 32.47 9.8K
15:15 32.47 32.49 32.47 32.49 17.7K
15:16 32.49 32.50 32.49 32.50 20.8K
15:17 32.50 32.51 32.50 32.50 16.2K
15:18 32.49 32.51 32.49 32.51 10.4K
15:19 32.51 32.52 32.51 32.52 11.7K
15:20 32.52 32.53 32.51 32.53 39.3K
15:21 32.54 32.55 32.54 32.55 21.0K
15:22 32.55 32.55 32.54 32.53 24.3K
15:23 32.53 32.53 32.52 32.52 11.9K
15:24 32.52 32.52 32.52 32.52 10.6K
15:25 32.51 32.52 32.51 32.51 16.5K
15:26 32.51 32.51 32.50 32.49 22.6K
15:27 32.50 32.51 32.50 32.51 23.6K
15:28 32.51 32.51 32.51 32.51 15.6K
15:29 32.50 32.51 32.50 32.49 23.3K
15:30 32.50 32.50 32.50 32.50 10.7K
15:31 32.50 32.50 32.47 32.47 12.6K
15:32 32.47 32.47 32.46 32.46 15.8K
15:33 32.46 32.46 32.45 32.45 14.5K
15:34 32.45 32.47 32.45 32.47 12.7K
15:35 32.47 32.49 32.47 32.49 12.6K
15:36 32.49 32.50 32.48 32.50 16.0K
15:37 32.50 32.51 32.50 32.51 29.7K
15:38 32.51 32.51 32.51 32.51 8.0K
15:39 32.52 32.52 32.51 32.52 25.7K
15:40 32.52 32.52 32.52 32.52 13.3K
15:41 32.52 32.52 32.51 32.51 17.6K
15:42 32.51 32.52 32.50 32.52 12.6K
15:43 32.51 32.51 32.50 32.50 28.7K
15:44 32.50 32.51 32.50 32.51 6.8K
15:45 32.51 32.51 32.50 32.51 16.8K
15:46 32.51 32.52 32.50 32.52 34.0K
15:47 32.52 32.52 32.50 32.51 33.8K
15:48 32.51 32.52 32.51 32.52 17.2K
15:49 32.52 32.53 32.52 32.53 34.7K
15:50 32.53 32.54 32.50 32.51 124.7K
15:51 32.51 32.53 32.51 32.52 39.1K
15:52 32.51 32.52 32.51 32.51 42.7K
15:53 32.51 32.51 32.48 32.50 85.1K
15:54 32.50 32.54 32.50 32.53 83.1K
15:55 32.54 32.57 32.54 32.57 80.1K
15:56 32.56 32.56 32.52 32.52 120.5K
15:57 32.51 32.52 32.51 32.51 60.1K
15:58 32.52 32.52 32.50 32.52 89.1K
15:59 32.52 32.53 32.50 32.53 2,800.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし