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 32.07 32.18 32.00 32.00 98.1K
09:31 31.97 31.97 31.90 31.96 37.3K
09:32 32.02 32.14 32.02 32.14 23.2K
09:33 32.15 32.17 32.08 32.08 31.0K
09:34 32.08 32.11 32.06 32.11 14.8K
09:35 32.11 32.11 32.09 32.09 22.6K
09:36 32.11 32.16 32.11 32.16 16.7K
09:37 32.16 32.16 32.14 32.15 11.2K
09:38 32.15 32.15 32.09 32.13 41.0K
09:39 32.14 32.14 32.07 32.07 49.6K
09:40 32.07 32.16 32.07 32.16 37.7K
09:41 32.15 32.17 32.13 32.13 12.6K
09:42 32.15 32.22 32.15 32.21 16.2K
09:43 32.23 32.24 32.22 32.22 37.8K
09:44 32.22 32.25 32.22 32.24 17.6K
09:45 32.25 32.28 32.25 32.25 13.8K
09:46 32.24 32.24 32.17 32.22 26.4K
09:47 32.22 32.26 32.22 32.25 43.9K
09:48 32.22 32.28 32.21 32.26 41.7K
09:49 32.26 32.28 32.25 32.25 12.2K
09:50 32.26 32.28 32.24 32.26 17.5K
09:51 32.25 32.27 32.23 32.25 29.3K
09:52 32.27 32.29 32.25 32.26 18.3K
09:53 32.26 32.28 32.26 32.26 8.4K
09:54 32.26 32.28 32.26 32.27 13.5K
09:55 32.27 32.31 32.27 32.30 12.9K
09:56 32.33 32.33 32.29 32.30 7.6K
09:57 32.31 32.32 32.30 32.30 17.3K
09:58 32.31 32.31 32.31 32.30 7.8K
09:59 32.30 32.31 32.30 32.30 12.7K
10:00 32.31 32.34 32.30 32.30 20.7K
10:01 32.30 32.30 32.28 32.29 18.9K
10:02 32.29 32.31 32.29 32.30 17.0K
10:03 32.30 32.30 32.27 32.27 23.3K
10:04 32.27 32.28 32.26 32.28 14.1K
10:05 32.27 32.28 32.27 32.27 17.3K
10:06 32.27 32.27 32.25 32.24 11.0K
10:07 32.24 32.24 32.22 32.24 10.6K
10:08 32.26 32.28 32.25 32.28 13.1K
10:09 32.29 32.30 32.28 32.28 8.8K
10:10 32.27 32.27 32.23 32.23 7.0K
10:11 32.24 32.24 32.22 32.23 6.1K
10:12 32.22 32.22 32.20 32.20 9.6K
10:13 32.19 32.21 32.17 32.21 14.8K
10:14 32.21 32.22 32.20 32.22 11.6K
10:15 32.22 32.23 32.21 32.22 8.8K
10:16 32.22 32.22 32.18 32.19 13.7K
10:17 32.20 32.20 32.20 32.20 9.2K
10:18 32.20 32.21 32.20 32.20 12.4K
10:19 32.20 32.23 32.20 32.21 8.8K
10:20 32.20 32.21 32.07 32.07 83.4K
10:21 31.93 32.08 31.90 31.95 253.5K
10:22 31.92 32.04 31.88 32.04 73.0K
10:23 31.97 32.07 31.97 32.07 75.0K
10:24 32.06 32.06 31.99 32.01 36.7K
10:25 32.00 32.00 31.92 31.93 71.2K
10:26 31.94 31.95 31.92 31.94 83.2K
10:27 31.94 32.00 31.94 31.98 34.1K
10:28 31.98 32.02 31.98 32.02 15.5K
10:29 32.02 32.04 32.02 32.03 22.1K
10:30 32.02 32.02 31.97 31.97 159.9K
10:31 31.95 31.97 31.93 31.96 76.3K
10:32 31.95 31.96 31.93 31.96 18.6K
10:33 31.96 31.97 31.94 31.97 24.9K
10:34 31.97 31.97 31.94 31.94 30.7K
10:35 31.95 31.98 31.95 31.98 33.0K
10:36 31.97 31.97 31.93 31.93 17.9K
10:37 31.93 31.95 31.92 31.95 25.9K
10:38 31.96 31.96 31.93 31.93 69.7K
10:39 31.94 31.96 31.94 31.96 23.4K
10:40 31.97 31.99 31.97 31.99 52.6K
10:41 31.99 32.00 31.97 31.99 21.0K
10:42 32.01 32.01 32.00 32.00 11.9K
10:43 31.98 32.00 31.98 31.99 16.7K
10:44 31.99 32.00 31.97 32.00 91.0K
10:45 31.99 32.00 31.98 31.99 38.2K
10:46 31.99 31.99 31.94 31.94 12.3K
10:47 31.95 31.96 31.95 31.94 68.2K
10:48 31.94 31.99 31.94 31.98 8.7K
10:49 31.98 31.98 31.94 31.94 25.1K
10:50 31.94 31.96 31.94 31.94 13.5K
10:51 31.95 31.95 31.93 31.93 29.4K
10:52 31.93 31.93 31.90 31.93 50.0K
10:53 31.93 31.96 31.93 31.95 9.9K
10:54 31.95 31.95 31.94 31.94 8.9K
10:55 31.94 31.94 31.92 31.93 8.0K
10:56 31.92 31.92 31.91 31.92 11.3K
10:57 31.92 31.93 31.92 31.93 12.7K
10:58 31.93 31.93 31.91 31.92 13.7K
10:59 31.91 31.91 31.89 31.90 8.4K
11:00 31.89 31.90 31.89 31.89 18.6K
11:01 31.89 31.90 31.88 31.88 17.2K
11:02 31.88 31.88 31.85 31.86 9.8K
11:03 31.86 31.87 31.86 31.87 8.2K
11:04 31.88 31.89 31.87 31.89 17.2K
11:05 31.88 31.88 31.85 31.85 13.2K
11:06 31.85 31.85 31.83 31.85 47.9K
11:07 31.85 31.85 31.83 31.83 22.9K
11:08 31.83 31.84 31.82 31.83 20.6K
11:09 31.83 31.84 31.82 31.82 15.6K
11:10 31.82 31.83 31.81 31.83 8.4K
11:11 31.82 31.83 31.81 31.83 25.1K
11:12 31.83 31.85 31.83 31.85 6.1K
11:13 31.86 31.86 31.84 31.85 8.9K
11:14 31.85 31.85 31.85 31.85 5.0K
11:15 31.84 31.84 31.81 31.81 27.6K
11:16 31.81 31.81 31.80 31.81 16.2K
11:17 31.82 31.83 31.82 31.82 11.4K
11:18 31.84 31.85 31.84 31.84 6.6K
11:19 31.85 31.86 31.85 31.86 9.3K
11:20 31.87 31.90 31.87 31.90 15.2K
11:21 31.91 31.91 31.91 31.91 15.6K
11:22 31.90 31.90 31.85 31.85 8.7K
11:23 31.86 31.87 31.86 31.87 4.6K
11:24 31.87 31.88 31.87 31.88 9.5K
11:25 31.87 31.89 31.87 31.89 11.3K
11:26 31.89 31.91 31.89 31.91 20.6K
11:27 31.91 31.92 31.91 31.92 7.9K
11:28 31.92 31.93 31.91 31.91 15.2K
11:29 31.92 31.93 31.92 31.93 14.9K
11:30 31.93 31.94 31.93 31.93 8.5K
11:31 31.91 31.92 31.88 31.89 16.4K
11:32 31.89 31.91 31.89 31.91 10.6K
11:33 31.91 31.91 31.89 31.91 18.9K
11:34 31.91 31.93 31.90 31.92 14.5K
11:35 31.91 31.93 31.91 31.93 15.2K
11:36 31.92 31.93 31.92 31.93 7.4K
11:37 31.93 31.94 31.93 31.94 13.1K
11:38 31.93 31.96 31.93 31.96 37.3K
11:39 31.95 31.97 31.95 31.96 15.7K
11:40 31.96 31.98 31.96 31.98 17.6K
11:41 31.98 31.98 31.96 31.97 11.3K
11:42 31.98 31.98 31.97 31.97 9.0K
11:43 31.98 31.98 31.98 31.98 10.6K
11:44 31.98 31.99 31.98 31.98 16.5K
11:45 31.98 31.98 31.95 31.95 14.5K
11:46 31.95 31.97 31.94 31.96 12.4K
11:47 31.95 31.97 31.95 31.97 8.1K
11:48 31.96 31.96 31.93 31.93 14.6K
11:49 31.93 31.95 31.93 31.95 7.7K
11:50 31.95 31.95 31.95 31.95 5.7K
11:51 31.95 31.95 31.95 31.95 4.7K
11:52 31.95 31.95 31.94 31.95 10.6K
11:53 31.95 31.96 31.95 31.96 6.2K
11:54 31.97 31.97 31.95 31.95 13.5K
11:55 31.96 31.97 31.95 31.95 11.3K
11:56 31.95 31.95 31.94 31.94 5.0K
11:57 31.94 31.95 31.94 31.95 8.4K
11:58 31.95 31.96 31.95 31.96 4.2K
11:59 31.96 31.96 31.96 31.96 12.5K
12:00 31.96 31.97 31.96 31.97 4.0K
12:01 31.98 31.99 31.98 31.99 13.7K
12:02 31.99 32.00 31.99 31.99 15.9K
12:03 32.00 32.00 31.99 32.00 6.1K
12:04 32.00 32.01 32.00 32.01 9.6K
12:05 32.00 32.00 31.99 32.00 9.2K
12:06 32.01 32.01 32.00 32.00 5.6K
12:07 31.99 31.99 31.97 31.97 15.7K
12:08 31.97 31.97 31.96 31.96 8.0K
12:09 31.96 31.96 31.95 31.96 8.5K
12:10 31.96 31.96 31.96 31.96 4.2K
12:11 31.95 31.96 31.95 31.95 10.3K
12:12 31.96 31.96 31.96 31.96 1.5K
12:13 31.96 31.96 31.96 31.96 6.3K
12:14 31.96 31.96 31.95 31.96 3.8K
12:15 31.96 31.96 31.95 31.96 22.6K
12:16 31.95 31.95 31.95 31.95 6.4K
12:17 31.94 31.95 31.93 31.93 9.6K
12:18 31.94 31.95 31.93 31.93 14.1K
12:19 31.93 31.94 31.92 31.94 13.6K
12:20 31.95 31.95 31.94 31.94 6.7K
12:21 31.94 31.94 31.94 31.94 7.5K
12:22 31.93 31.93 31.91 31.92 13.5K
12:23 31.92 31.92 31.91 31.91 5.9K
12:24 31.92 31.92 31.89 31.89 9.9K
12:25 31.89 31.90 31.89 31.90 10.6K
12:26 31.91 31.91 31.91 31.91 13.0K
12:27 31.90 31.90 31.88 31.89 6.0K
12:28 31.89 31.90 31.89 31.89 19.7K
12:29 31.88 31.88 31.85 31.85 21.8K
12:30 31.86 31.87 31.86 31.87 6.4K
12:31 31.86 31.88 31.86 31.88 9.7K
12:32 31.86 31.86 31.85 31.85 4.6K
12:33 31.86 31.86 31.86 31.86 13.0K
12:34 31.86 31.87 31.86 31.87 12.0K
12:35 31.87 31.87 31.86 31.86 7.4K
12:36 31.85 31.85 31.85 31.85 2.6K
12:37 31.84 31.84 31.83 31.84 25.6K
12:38 31.84 31.86 31.83 31.86 12.9K
12:39 31.86 31.87 31.85 31.85 9.6K
12:40 31.85 31.86 31.84 31.85 11.9K
12:41 31.85 31.85 31.85 31.85 3.5K
12:42 31.84 31.87 31.84 31.86 25.6K
12:43 31.86 31.87 31.86 31.87 4.6K
12:44 31.86 31.87 31.86 31.86 12.2K
12:45 31.87 31.87 31.86 31.86 14.2K
12:46 31.88 31.89 31.88 31.88 22.7K
12:47 31.89 31.89 31.86 31.88 28.7K
12:48 31.88 31.88 31.86 31.87 11.1K
12:49 31.87 31.88 31.87 31.88 9.6K
12:50 31.87 31.89 31.87 31.89 12.3K
12:51 31.89 31.89 31.88 31.89 9.8K
12:52 31.89 31.89 31.88 31.88 5.1K
12:53 31.89 31.89 31.88 31.88 8.1K
12:54 31.88 31.88 31.87 31.87 6.9K
12:55 31.88 31.88 31.87 31.87 15.1K
12:56 31.88 31.88 31.87 31.87 4.3K
12:57 31.88 31.88 31.86 31.86 23.0K
12:58 31.86 31.86 31.85 31.85 7.5K
12:59 31.86 31.87 31.86 31.87 14.6K
13:00 31.86 31.86 31.84 31.85 18.3K
13:01 31.85 31.88 31.85 31.88 7.1K
13:02 31.88 31.91 31.88 31.91 13.8K
13:03 31.91 31.92 31.91 31.92 14.6K
13:04 31.91 31.91 31.91 31.91 11.2K
13:05 31.93 31.93 31.93 31.93 18.6K
13:06 31.93 31.93 31.92 31.92 6.9K
13:07 31.92 31.93 31.92 31.93 7.8K
13:08 31.92 31.92 31.91 31.91 6.6K
13:09 31.91 31.91 31.91 31.91 3.0K
13:10 31.91 31.92 31.91 31.91 13.2K
13:11 31.90 31.90 31.88 31.88 6.2K
13:12 31.88 31.89 31.88 31.89 8.3K
13:13 31.89 31.89 31.88 31.88 5.0K
13:14 31.88 31.88 31.88 31.88 3.3K
13:15 31.88 31.89 31.87 31.87 13.0K
13:16 31.88 31.88 31.87 31.88 7.3K
13:17 31.87 31.87 31.87 31.87 7.0K
13:18 31.87 31.87 31.86 31.86 7.9K
13:19 31.86 31.88 31.86 31.88 40.8K
13:20 31.88 31.89 31.88 31.89 10.0K
13:21 31.89 31.89 31.88 31.89 5.7K
13:22 31.88 31.89 31.88 31.89 10.4K
13:23 31.88 31.88 31.86 31.88 10.0K
13:24 31.88 31.89 31.88 31.89 5.5K
13:25 31.89 31.89 31.89 31.89 20.2K
13:26 31.89 31.89 31.88 31.88 6.5K
13:27 31.89 31.89 31.89 31.89 10.4K
13:28 31.90 31.90 31.90 31.90 5.4K
13:29 31.90 31.91 31.90 31.91 26.8K
13:30 31.90 31.90 31.89 31.90 12.8K
13:31 31.90 31.90 31.90 31.90 1.8K
13:32 31.90 31.92 31.90 31.92 9.6K
13:33 31.92 31.92 31.92 31.92 2.9K
13:34 31.91 31.91 31.91 31.91 7.0K
13:35 31.91 31.91 31.88 31.90 20.5K
13:36 31.90 31.90 31.90 31.90 7.0K
13:37 31.90 31.91 31.90 31.90 5.3K
13:38 31.90 31.90 31.87 31.87 12.2K
13:39 31.89 31.91 31.89 31.91 11.3K
13:40 31.91 31.92 31.91 31.92 18.2K
13:41 31.92 31.92 31.91 31.92 3.1K
13:42 31.92 31.92 31.89 31.89 7.7K
13:43 31.90 31.90 31.90 31.90 3.4K
13:44 31.90 31.90 31.90 31.90 2.4K
13:45 31.90 31.91 31.90 31.91 16.3K
13:46 31.91 31.91 31.91 31.91 3.9K
13:47 31.91 31.91 31.91 31.91 1.7K
13:48 31.91 31.92 31.91 31.92 16.2K
13:49 31.92 31.92 31.92 31.92 18.4K
13:50 31.90 31.90 31.89 31.89 10.6K
13:51 31.89 31.90 31.89 31.89 10.8K
13:52 31.89 31.90 31.89 31.90 2.4K
13:53 31.90 31.90 31.89 31.89 10.4K
13:54 31.89 31.89 31.87 31.88 14.2K
13:55 31.88 31.89 31.88 31.89 13.6K
13:56 31.89 31.89 31.88 31.88 3.3K
13:57 31.89 31.89 31.88 31.88 10.2K
13:58 31.88 31.88 31.87 31.88 9.4K
13:59 31.88 31.89 31.88 31.89 9.9K
14:00 31.88 31.89 31.88 31.89 7.6K
14:01 31.89 31.90 31.89 31.90 6.9K
14:02 31.91 31.92 31.91 31.92 11.4K
14:03 31.92 31.93 31.91 31.93 4.6K
14:04 31.93 31.93 31.92 31.92 14.1K
14:05 31.92 31.92 31.91 31.92 13.1K
14:06 31.92 31.93 31.92 31.92 9.5K
14:07 31.92 31.92 31.92 31.92 3.5K
14:08 31.91 31.92 31.91 31.92 7.4K
14:09 31.93 31.93 31.92 31.92 6.6K
14:10 31.93 31.93 31.92 31.93 5.9K
14:11 31.93 31.93 31.92 31.93 1.9K
14:12 31.92 31.92 31.90 31.91 29.9K
14:13 31.92 31.93 31.91 31.92 13.1K
14:14 31.92 31.93 31.92 31.92 4.5K
14:15 31.93 31.93 31.93 31.93 1.6K
14:16 31.93 31.94 31.93 31.94 7.6K
14:17 31.93 31.96 31.93 31.96 13.1K
14:18 31.96 31.98 31.96 31.98 8.7K
14:19 31.98 31.98 31.98 31.98 1.9K
14:20 31.98 31.98 31.96 31.96 14.8K
14:21 31.96 31.97 31.96 31.97 5.9K
14:22 31.98 31.99 31.98 31.99 10.3K
14:23 32.00 32.00 31.99 31.99 10.1K
14:24 32.00 32.00 32.00 32.00 3.3K
14:25 32.00 32.01 31.99 32.01 11.0K
14:26 32.01 32.01 32.01 32.01 3.7K
14:27 32.00 32.01 31.99 32.01 21.3K
14:28 32.01 32.02 32.00 32.00 9.7K
14:29 32.00 32.01 32.00 32.00 8.0K
14:30 32.01 32.02 32.01 32.02 12.5K
14:31 32.02 32.02 32.01 32.02 5.1K
14:32 32.02 32.02 32.01 32.01 4.8K
14:33 32.02 32.03 32.02 32.03 4.4K
14:34 32.03 32.03 32.02 32.03 5.8K
14:35 32.03 32.03 32.02 32.03 5.1K
14:36 32.03 32.03 32.01 32.01 11.8K
14:37 32.01 32.02 32.01 32.02 4.8K
14:38 32.01 32.01 32.00 32.00 12.4K
14:39 32.00 32.00 31.98 31.99 9.4K
14:40 31.98 32.00 31.98 32.00 7.5K
14:41 32.00 32.00 32.00 32.00 7.9K
14:42 32.00 32.00 32.00 32.00 1.8K
14:43 32.01 32.01 32.00 32.01 9.2K
14:44 32.01 32.01 32.01 32.00 3.9K
14:45 32.01 32.01 32.01 32.01 9.9K
14:46 32.01 32.01 31.99 31.99 11.7K
14:47 32.00 32.00 31.99 31.99 54.6K
14:48 31.99 31.99 31.99 31.99 19.6K
14:49 32.00 32.01 32.00 32.01 11.9K
14:50 32.01 32.02 32.01 32.02 12.6K
14:51 32.02 32.02 32.02 32.02 0.8K
14:52 32.02 32.04 32.02 32.04 10.0K
14:53 32.04 32.04 32.04 32.04 7.2K
14:54 32.04 32.05 32.04 32.03 33.7K
14:55 32.04 32.04 32.04 32.03 5.4K
14:56 32.05 32.06 32.05 32.06 8.2K
14:57 32.06 32.07 32.06 32.07 6.0K
14:58 32.07 32.07 32.05 32.05 12.7K
14:59 32.05 32.05 32.04 32.05 12.0K
15:00 32.05 32.06 32.05 32.06 10.9K
15:01 32.05 32.05 32.05 32.05 14.1K
15:02 32.05 32.08 32.05 32.08 18.4K
15:03 32.07 32.07 32.07 32.07 10.8K
15:04 32.06 32.06 32.05 32.05 6.8K
15:05 32.04 32.04 32.04 32.03 25.2K
15:06 32.02 32.05 32.02 32.03 27.9K
15:07 32.04 32.04 32.04 32.03 6.3K
15:08 32.02 32.02 32.02 32.02 5.4K
15:09 32.02 32.02 32.01 32.02 7.6K
15:10 32.03 32.03 32.00 32.01 14.7K
15:11 32.01 32.01 32.00 32.00 5.8K
15:12 32.01 32.01 32.01 32.01 4.4K
15:13 32.01 32.01 32.00 32.01 9.4K
15:14 32.01 32.01 31.98 31.98 26.5K
15:15 31.98 32.00 31.98 32.00 19.9K
15:16 32.00 32.02 32.00 32.02 44.8K
15:17 32.02 32.03 32.02 32.03 14.5K
15:18 32.03 32.03 32.02 32.02 1.8K
15:19 32.02 32.03 32.02 32.03 21.4K
15:20 32.02 32.02 32.01 32.01 13.3K
15:21 32.02 32.02 31.99 32.00 14.6K
15:22 32.00 32.00 31.99 32.00 2.7K
15:23 32.00 32.00 31.97 31.97 14.7K
15:24 31.97 31.98 31.97 31.97 10.7K
15:25 31.97 31.98 31.96 31.98 30.2K
15:26 31.98 31.99 31.97 31.98 14.7K
15:27 31.98 31.98 31.97 31.98 7.9K
15:28 31.98 31.98 31.98 31.97 7.1K
15:29 31.97 31.97 31.96 31.96 17.5K
15:30 31.96 31.97 31.96 31.97 13.5K
15:31 31.97 31.97 31.97 31.97 9.7K
15:32 31.97 31.97 31.97 31.97 5.9K
15:33 31.96 31.99 31.96 31.99 42.2K
15:34 32.00 32.00 32.00 32.00 2.3K
15:35 32.00 32.01 31.99 32.01 26.2K
15:36 32.01 32.01 31.99 32.00 18.3K
15:37 32.00 32.00 32.00 32.00 5.7K
15:38 32.00 32.00 32.00 32.00 10.6K
15:39 32.00 32.00 31.99 31.99 19.1K
15:40 31.99 32.00 31.99 31.99 16.1K
15:41 32.01 32.02 32.00 32.02 33.9K
15:42 32.02 32.02 32.01 32.02 14.1K
15:43 32.02 32.04 32.01 32.04 28.3K
15:44 32.04 32.06 32.04 32.06 35.8K
15:45 32.06 32.06 32.05 32.06 26.4K
15:46 32.06 32.07 32.06 32.06 25.5K
15:47 32.06 32.06 32.05 32.06 40.9K
15:48 32.06 32.07 32.06 32.06 24.9K
15:49 32.06 32.06 32.06 32.06 20.7K
15:50 32.08 32.08 32.04 32.06 70.1K
15:51 32.06 32.07 32.04 32.04 102.2K
15:52 32.04 32.05 32.02 32.02 64.2K
15:53 32.03 32.05 32.02 32.05 66.0K
15:54 32.05 32.06 32.05 32.06 84.1K
15:55 32.06 32.07 32.03 32.04 98.4K
15:56 32.04 32.05 32.04 32.03 49.9K
15:57 32.03 32.04 32.03 32.04 59.2K
15:58 32.04 32.04 32.02 32.02 82.1K
15:59 32.03 32.05 32.02 32.05 1,563.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし