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 32.56 32.66 32.56 32.66 219.9K
09:31 32.66 32.66 32.56 32.59 42.9K
09:32 32.57 32.61 32.52 32.58 37.3K
09:33 32.58 32.67 32.58 32.68 36.7K
09:34 32.68 32.68 32.56 32.58 102.7K
09:35 32.59 32.60 32.57 32.59 41.2K
09:36 32.61 32.66 32.58 32.66 34.1K
09:37 32.61 32.61 32.51 32.51 33.5K
09:38 32.52 32.52 32.46 32.47 51.7K
09:39 32.47 32.47 32.44 32.44 19.5K
09:40 32.45 32.46 32.32 32.32 45.3K
09:41 32.32 32.32 32.27 32.32 41.3K
09:42 32.30 32.30 32.26 32.28 33.9K
09:43 32.29 32.30 32.23 32.23 37.6K
09:44 32.27 32.27 32.21 32.23 27.9K
09:45 32.22 32.26 32.19 32.26 43.8K
09:46 32.26 32.27 32.22 32.25 23.0K
09:47 32.27 32.38 32.27 32.38 23.9K
09:48 32.41 32.41 32.38 32.41 19.7K
09:49 32.41 32.43 32.38 32.38 24.7K
09:50 32.39 32.39 32.38 32.38 11.8K
09:51 32.38 32.38 32.34 32.37 18.7K
09:52 32.37 32.42 32.37 32.41 12.8K
09:53 32.38 32.38 32.36 32.36 6.2K
09:54 32.37 32.41 32.36 32.41 44.7K
09:55 32.40 32.42 32.40 32.42 17.8K
09:56 32.42 32.42 32.40 32.41 19.0K
09:57 32.42 32.43 32.42 32.42 38.0K
09:58 32.42 32.45 32.42 32.45 7.2K
09:59 32.46 32.48 32.45 32.47 16.6K
10:00 32.48 32.48 32.45 32.46 39.8K
10:01 32.46 32.46 32.42 32.42 8.0K
10:02 32.42 32.42 32.41 32.42 22.4K
10:03 32.42 32.42 32.39 32.40 9.3K
10:04 32.40 32.40 32.40 32.40 4.0K
10:05 32.40 32.40 32.37 32.38 32.3K
10:06 32.38 32.40 32.38 32.38 8.2K
10:07 32.39 32.40 32.39 32.39 16.3K
10:08 32.38 32.39 32.38 32.39 8.5K
10:09 32.39 32.40 32.39 32.40 33.3K
10:10 32.42 32.44 32.42 32.44 14.4K
10:11 32.44 32.44 32.43 32.43 9.0K
10:12 32.43 32.44 32.43 32.43 8.6K
10:13 32.45 32.47 32.45 32.46 15.6K
10:14 32.45 32.45 32.43 32.43 7.4K
10:15 32.44 32.44 32.43 32.42 4.4K
10:16 32.43 32.45 32.43 32.45 7.7K
10:17 32.45 32.45 32.45 32.45 4.9K
10:18 32.46 32.46 32.45 32.45 7.9K
10:19 32.46 32.46 32.46 32.46 7.2K
10:20 32.46 32.48 32.45 32.48 17.0K
10:21 32.48 32.50 32.48 32.49 14.9K
10:22 32.48 32.49 32.48 32.48 9.3K
10:23 32.49 32.51 32.49 32.51 7.2K
10:24 32.51 32.53 32.51 32.53 18.9K
10:25 32.52 32.57 32.52 32.56 25.1K
10:26 32.57 32.57 32.55 32.56 12.3K
10:27 32.56 32.57 32.56 32.57 7.2K
10:28 32.57 32.57 32.56 32.57 15.8K
10:29 32.57 32.59 32.57 32.57 9.5K
10:30 32.57 32.57 32.56 32.56 11.1K
10:31 32.57 32.58 32.56 32.58 15.8K
10:32 32.58 32.58 32.56 32.56 12.2K
10:33 32.56 32.57 32.55 32.56 12.4K
10:34 32.56 32.56 32.55 32.55 6.2K
10:35 32.54 32.55 32.52 32.52 13.4K
10:36 32.53 32.55 32.52 32.53 15.3K
10:37 32.54 32.56 32.54 32.56 18.9K
10:38 32.56 32.57 32.56 32.56 11.5K
10:39 32.56 32.57 32.56 32.56 6.6K
10:40 32.57 32.57 32.56 32.57 6.4K
10:41 32.57 32.60 32.57 32.60 21.0K
10:42 32.61 32.62 32.61 32.62 15.1K
10:43 32.61 32.62 32.61 32.62 6.6K
10:44 32.62 32.64 32.62 32.64 9.2K
10:45 32.64 32.65 32.64 32.65 7.6K
10:46 32.66 32.67 32.66 32.67 21.5K
10:47 32.67 32.69 32.67 32.67 18.0K
10:48 32.68 32.68 32.68 32.68 22.8K
10:49 32.69 32.69 32.69 32.69 4.8K
10:50 32.68 32.68 32.68 32.68 20.1K
10:51 32.68 32.69 32.68 32.69 13.3K
10:52 32.68 32.70 32.68 32.69 8.5K
10:53 32.70 32.71 32.69 32.69 12.0K
10:54 32.69 32.70 32.69 32.70 12.9K
10:55 32.69 32.69 32.66 32.66 15.8K
10:56 32.67 32.67 32.66 32.67 11.1K
10:57 32.68 32.69 32.68 32.69 16.5K
10:58 32.68 32.68 32.68 32.67 6.1K
10:59 32.67 32.67 32.66 32.67 17.5K
11:00 32.66 32.67 32.65 32.66 20.4K
11:01 32.66 32.66 32.65 32.65 17.7K
11:02 32.64 32.64 32.63 32.64 22.3K
11:03 32.64 32.64 32.62 32.64 9.3K
11:04 32.65 32.66 32.65 32.65 11.8K
11:05 32.64 32.66 32.64 32.66 13.0K
11:06 32.66 32.66 32.66 32.66 7.0K
11:07 32.66 32.66 32.62 32.63 17.2K
11:08 32.63 32.63 32.62 32.63 12.3K
11:09 32.63 32.66 32.63 32.66 16.6K
11:10 32.66 32.66 32.64 32.65 16.2K
11:11 32.65 32.65 32.60 32.60 26.6K
11:12 32.60 32.60 32.60 32.60 20.9K
11:13 32.61 32.61 32.61 32.61 12.5K
11:14 32.61 32.63 32.61 32.61 24.7K
11:15 32.61 32.61 32.59 32.60 14.4K
11:16 32.60 32.60 32.59 32.59 8.5K
11:17 32.60 32.60 32.57 32.57 13.5K
11:18 32.56 32.57 32.56 32.56 10.4K
11:19 32.56 32.56 32.55 32.56 9.5K
11:20 32.56 32.57 32.56 32.56 6.0K
11:21 32.57 32.57 32.55 32.56 6.9K
11:22 32.55 32.56 32.55 32.56 4.9K
11:23 32.55 32.55 32.51 32.52 21.5K
11:24 32.52 32.53 32.51 32.53 7.4K
11:25 32.52 32.53 32.52 32.52 9.2K
11:26 32.52 32.52 32.52 32.52 6.6K
11:27 32.50 32.50 32.50 32.49 8.7K
11:28 32.48 32.51 32.48 32.49 14.7K
11:29 32.50 32.50 32.50 32.49 4.2K
11:30 32.49 32.49 32.49 32.49 7.3K
11:31 32.49 32.49 32.46 32.47 20.1K
11:32 32.47 32.47 32.46 32.47 5.4K
11:33 32.46 32.47 32.46 32.47 14.2K
11:34 32.47 32.49 32.46 32.49 11.9K
11:35 32.49 32.49 32.47 32.47 9.0K
11:36 32.47 32.48 32.45 32.45 23.1K
11:37 32.46 32.46 32.45 32.46 3.9K
11:38 32.45 32.45 32.43 32.43 7.2K
11:39 32.43 32.45 32.43 32.42 17.0K
11:40 32.44 32.44 32.44 32.44 6.0K
11:41 32.44 32.45 32.43 32.43 11.6K
11:42 32.43 32.43 32.43 32.42 7.1K
11:43 32.45 32.46 32.44 32.45 32.4K
11:44 32.45 32.46 32.45 32.45 12.9K
11:45 32.45 32.45 32.43 32.43 20.5K
11:46 32.43 32.45 32.43 32.45 11.3K
11:47 32.46 32.46 32.44 32.44 11.7K
11:48 32.44 32.44 32.44 32.44 4.8K
11:49 32.43 32.44 32.43 32.44 12.1K
11:50 32.43 32.43 32.43 32.43 9.4K
11:51 32.43 32.43 32.43 32.42 4.6K
11:52 32.43 32.43 32.43 32.43 3.3K
11:53 32.44 32.46 32.44 32.46 15.3K
11:54 32.45 32.47 32.45 32.46 19.4K
11:55 32.46 32.46 32.46 32.46 3.8K
11:56 32.46 32.47 32.45 32.47 9.0K
11:57 32.47 32.48 32.46 32.48 13.6K
11:58 32.48 32.48 32.48 32.48 1.6K
11:59 32.48 32.48 32.47 32.47 3.2K
12:00 32.48 32.49 32.48 32.48 15.1K
12:01 32.48 32.49 32.48 32.49 9.9K
12:02 32.49 32.51 32.49 32.50 20.6K
12:03 32.49 32.50 32.49 32.49 11.0K
12:04 32.50 32.50 32.50 32.50 2.2K
12:05 32.50 32.52 32.50 32.51 52.0K
12:06 32.50 32.52 32.50 32.50 12.3K
12:07 32.50 32.50 32.50 32.49 3.4K
12:08 32.49 32.49 32.49 32.49 7.9K
12:09 32.48 32.49 32.48 32.49 23.5K
12:10 32.49 32.49 32.48 32.49 26.2K
12:11 32.50 32.51 32.50 32.49 13.9K
12:12 32.50 32.51 32.50 32.50 3.6K
12:13 32.50 32.51 32.50 32.51 8.2K
12:14 32.51 32.52 32.51 32.52 6.6K
12:15 32.52 32.53 32.51 32.51 10.6K
12:16 32.52 32.52 32.52 32.52 5.3K
12:17 32.52 32.52 32.52 32.52 8.2K
12:18 32.51 32.51 32.51 32.51 4.0K
12:19 32.51 32.52 32.50 32.52 16.4K
12:20 32.52 32.52 32.51 32.51 10.2K
12:21 32.51 32.52 32.51 32.51 8.9K
12:22 32.51 32.51 32.50 32.51 2.6K
12:23 32.50 32.51 32.50 32.51 7.0K
12:24 32.52 32.52 32.52 32.52 5.6K
12:25 32.53 32.53 32.53 32.53 6.4K
12:26 32.53 32.53 32.53 32.53 3.3K
12:27 32.54 32.55 32.54 32.55 14.6K
12:28 32.56 32.56 32.56 32.56 21.6K
12:29 32.56 32.56 32.54 32.55 7.9K
12:30 32.54 32.54 32.54 32.53 15.2K
12:31 32.54 32.54 32.54 32.54 10.0K
12:32 32.53 32.53 32.53 32.53 1.3K
12:33 32.54 32.54 32.54 32.53 4.0K
12:34 32.53 32.53 32.52 32.52 32.2K
12:35 32.51 32.51 32.50 32.50 6.7K
12:36 32.51 32.52 32.50 32.50 20.5K
12:37 32.50 32.50 32.50 32.50 6.6K
12:38 32.49 32.50 32.49 32.50 30.0K
12:39 32.50 32.50 32.50 32.49 24.2K
12:40 32.50 32.50 32.50 32.49 29.9K
12:41 32.50 32.50 32.50 32.49 31.4K
12:42 32.49 32.50 32.49 32.50 11.8K
12:43 32.49 32.49 32.49 32.49 10.9K
12:44 32.50 32.50 32.48 32.48 12.9K
12:45 32.48 32.50 32.48 32.49 11.2K
12:46 32.50 32.51 32.50 32.51 26.4K
12:47 32.51 32.51 32.51 32.51 2.0K
12:48 32.51 32.52 32.50 32.49 16.6K
12:49 32.50 32.50 32.50 32.49 5.5K
12:50 32.49 32.49 32.49 32.49 3.0K
12:51 32.49 32.49 32.49 32.49 12.7K
12:52 32.50 32.50 32.50 32.49 2.0K
12:53 32.49 32.49 32.48 32.48 11.9K
12:54 32.48 32.49 32.47 32.49 11.4K
12:55 32.48 32.48 32.46 32.47 12.5K
12:56 32.47 32.48 32.47 32.48 15.8K
12:57 32.48 32.48 32.46 32.48 14.4K
12:58 32.48 32.48 32.47 32.47 9.4K
12:59 32.47 32.48 32.47 32.48 16.3K
13:00 32.47 32.47 32.47 32.46 17.4K
13:01 32.47 32.47 32.47 32.47 4.2K
13:02 32.47 32.47 32.45 32.45 10.9K
13:03 32.46 32.47 32.45 32.47 11.3K
13:04 32.47 32.47 32.46 32.47 4.5K
13:05 32.46 32.47 32.46 32.46 12.4K
13:06 32.47 32.48 32.47 32.48 7.8K
13:07 32.48 32.48 32.45 32.45 20.9K
13:08 32.45 32.46 32.45 32.46 11.2K
13:09 32.46 32.46 32.45 32.46 9.9K
13:10 32.46 32.46 32.45 32.45 8.9K
13:11 32.45 32.45 32.44 32.44 12.1K
13:12 32.44 32.44 32.43 32.44 4.7K
13:13 32.44 32.44 32.41 32.42 9.5K
13:14 32.42 32.42 32.42 32.42 2.4K
13:15 32.41 32.42 32.41 32.41 13.6K
13:16 32.41 32.41 32.41 32.41 55.2K
13:17 32.41 32.42 32.41 32.42 14.3K
13:18 32.42 32.44 32.42 32.44 32.2K
13:19 32.44 32.44 32.43 32.42 12.4K
13:20 32.43 32.43 32.43 32.42 3.2K
13:21 32.42 32.42 32.42 32.42 4.3K
13:22 32.42 32.44 32.42 32.44 19.5K
13:23 32.43 32.44 32.43 32.44 8.1K
13:24 32.44 32.46 32.44 32.46 19.7K
13:25 32.45 32.45 32.45 32.45 12.2K
13:26 32.44 32.46 32.43 32.46 22.5K
13:27 32.46 32.46 32.46 32.46 8.9K
13:28 32.46 32.46 32.45 32.46 10.5K
13:29 32.46 32.47 32.46 32.47 15.2K
13:30 32.47 32.48 32.45 32.46 28.8K
13:31 32.45 32.47 32.44 32.47 28.2K
13:32 32.47 32.48 32.47 32.48 5.3K
13:33 32.48 32.48 32.48 32.48 1.4K
13:34 32.48 32.49 32.47 32.49 12.8K
13:35 32.48 32.48 32.46 32.47 26.8K
13:36 32.46 32.48 32.45 32.48 34.3K
13:37 32.48 32.48 32.47 32.47 4.9K
13:38 32.47 32.48 32.47 32.48 6.4K
13:39 32.48 32.48 32.48 32.48 1.5K
13:40 32.48 32.49 32.48 32.49 9.0K
13:41 32.49 32.49 32.48 32.49 7.6K
13:42 32.49 32.49 32.48 32.49 6.5K
13:43 32.49 32.49 32.49 32.49 10.4K
13:44 32.50 32.50 32.50 32.50 12.6K
13:45 32.50 32.51 32.50 32.50 6.0K
13:46 32.51 32.51 32.50 32.51 11.4K
13:47 32.51 32.51 32.51 32.51 6.9K
13:48 32.51 32.51 32.50 32.51 3.9K
13:49 32.51 32.52 32.51 32.52 9.3K
13:50 32.52 32.52 32.52 32.52 3.6K
13:51 32.52 32.52 32.52 32.52 4.9K
13:52 32.52 32.52 32.52 32.52 3.5K
13:53 32.51 32.51 32.50 32.50 12.7K
13:54 32.50 32.51 32.50 32.50 7.3K
13:55 32.50 32.51 32.50 32.51 2.4K
13:56 32.50 32.51 32.50 32.50 3.0K
13:57 32.51 32.51 32.51 32.50 5.2K
13:58 32.51 32.51 32.50 32.51 14.7K
13:59 32.51 32.51 32.50 32.51 3.7K
14:00 32.51 32.51 32.50 32.49 24.1K
14:01 32.50 32.50 32.50 32.49 15.9K
14:02 32.50 32.50 32.48 32.49 14.0K
14:03 32.49 32.49 32.48 32.48 14.0K
14:04 32.49 32.49 32.46 32.46 10.8K
14:05 32.47 32.47 32.46 32.46 6.7K
14:06 32.45 32.45 32.44 32.44 6.1K
14:07 32.44 32.44 32.44 32.44 14.8K
14:08 32.42 32.42 32.42 32.42 18.7K
14:09 32.41 32.41 32.40 32.40 5.4K
14:10 32.40 32.40 32.40 32.40 16.4K
14:11 32.40 32.41 32.40 32.40 13.2K
14:12 32.39 32.39 32.38 32.38 7.8K
14:13 32.38 32.39 32.38 32.38 8.8K
14:14 32.38 32.38 32.38 32.38 4.2K
14:15 32.38 32.39 32.37 32.39 18.9K
14:17 32.39 32.41 32.39 32.41 11.9K
14:18 32.40 32.42 32.40 32.42 9.8K
14:19 32.42 32.43 32.42 32.43 12.0K
14:20 32.43 32.43 32.43 32.42 4.1K
14:21 32.42 32.43 32.42 32.42 8.2K
14:22 32.43 32.43 32.43 32.42 8.8K
14:23 32.43 32.44 32.43 32.44 12.4K
14:24 32.43 32.45 32.43 32.45 8.3K
14:25 32.45 32.45 32.45 32.45 6.3K
14:26 32.44 32.45 32.43 32.44 15.8K
14:27 32.43 32.44 32.43 32.43 6.3K
14:28 32.42 32.42 32.41 32.41 6.6K
14:29 32.42 32.43 32.41 32.42 17.1K
14:30 32.42 32.42 32.41 32.41 7.0K
14:31 32.41 32.42 32.41 32.41 2.5K
14:32 32.41 32.41 32.40 32.41 23.9K
14:33 32.41 32.42 32.40 32.41 8.0K
14:34 32.42 32.42 32.41 32.41 9.6K
14:35 32.40 32.41 32.40 32.41 6.2K
14:36 32.40 32.40 32.39 32.39 12.8K
14:37 32.39 32.39 32.38 32.39 4.4K
14:38 32.39 32.39 32.38 32.39 21.2K
14:39 32.39 32.39 32.39 32.39 1.8K
14:40 32.39 32.39 32.39 32.39 13.8K
14:41 32.38 32.39 32.38 32.38 21.5K
14:42 32.39 32.40 32.39 32.40 9.0K
14:43 32.40 32.40 32.37 32.37 13.2K
14:44 32.38 32.40 32.38 32.39 11.7K
14:45 32.38 32.38 32.36 32.36 8.4K
14:46 32.36 32.36 32.36 32.35 17.5K
14:47 32.35 32.35 32.35 32.35 19.5K
14:48 32.36 32.39 32.36 32.39 25.5K
14:49 32.39 32.39 32.38 32.39 6.4K
14:50 32.39 32.40 32.39 32.40 16.5K
14:51 32.41 32.44 32.41 32.44 15.6K
14:52 32.43 32.44 32.43 32.44 6.8K
14:53 32.44 32.44 32.43 32.43 8.3K
14:54 32.43 32.44 32.43 32.42 6.2K
14:55 32.43 32.43 32.43 32.43 8.5K
14:56 32.43 32.43 32.41 32.41 6.9K
14:57 32.42 32.43 32.41 32.43 8.7K
14:58 32.43 32.45 32.43 32.45 22.2K
14:59 32.45 32.46 32.45 32.46 14.1K
15:00 32.46 32.46 32.45 32.45 16.6K
15:01 32.45 32.47 32.45 32.47 19.6K
15:02 32.47 32.47 32.46 32.46 23.1K
15:03 32.46 32.46 32.43 32.43 57.2K
15:04 32.43 32.43 32.43 32.42 15.2K
15:05 32.42 32.42 32.41 32.42 15.7K
15:06 32.43 32.45 32.43 32.44 19.3K
15:07 32.44 32.46 32.44 32.46 12.3K
15:08 32.45 32.45 32.45 32.45 1.1K
15:09 32.45 32.47 32.45 32.47 7.5K
15:10 32.47 32.47 32.47 32.47 3.7K
15:11 32.45 32.46 32.45 32.46 6.0K
15:12 32.46 32.47 32.46 32.47 5.8K
15:13 32.47 32.47 32.46 32.47 5.7K
15:14 32.47 32.47 32.45 32.45 13.4K
15:15 32.44 32.44 32.43 32.42 17.9K
15:16 32.43 32.44 32.43 32.44 16.7K
15:17 32.44 32.44 32.43 32.44 21.3K
15:18 32.44 32.44 32.43 32.43 4.3K
15:19 32.43 32.44 32.43 32.43 21.7K
15:20 32.44 32.45 32.44 32.45 24.2K
15:21 32.45 32.45 32.44 32.45 18.1K
15:22 32.45 32.46 32.45 32.46 18.6K
15:23 32.46 32.46 32.46 32.46 6.6K
15:24 32.46 32.46 32.45 32.45 17.7K
15:25 32.45 32.45 32.45 32.45 8.1K
15:26 32.44 32.46 32.44 32.46 16.9K
15:27 32.46 32.47 32.45 32.46 16.1K
15:28 32.46 32.46 32.44 32.45 10.8K
15:29 32.45 32.45 32.44 32.45 5.5K
15:30 32.45 32.45 32.44 32.44 39.5K
15:31 32.45 32.45 32.44 32.45 19.6K
15:32 32.44 32.45 32.44 32.45 7.1K
15:33 32.44 32.44 32.44 32.44 10.0K
15:34 32.44 32.46 32.43 32.46 23.1K
15:35 32.46 32.47 32.46 32.46 10.9K
15:36 32.47 32.48 32.46 32.48 20.8K
15:37 32.48 32.48 32.46 32.46 25.9K
15:38 32.45 32.46 32.45 32.46 4.9K
15:39 32.45 32.46 32.43 32.45 22.4K
15:40 32.45 32.47 32.45 32.47 26.1K
15:41 32.47 32.49 32.47 32.49 18.8K
15:42 32.49 32.49 32.49 32.49 21.7K
15:43 32.49 32.49 32.48 32.49 42.3K
15:44 32.48 32.48 32.47 32.48 15.2K
15:45 32.48 32.49 32.47 32.48 19.0K
15:46 32.49 32.49 32.49 32.49 17.3K
15:47 32.50 32.50 32.50 32.49 21.6K
15:48 32.50 32.50 32.50 32.49 17.4K
15:49 32.49 32.51 32.49 32.51 26.2K
15:50 32.50 32.53 32.49 32.50 67.9K
15:51 32.50 32.50 32.50 32.50 16.8K
15:52 32.50 32.51 32.50 32.50 35.1K
15:53 32.51 32.51 32.48 32.49 27.9K
15:54 32.49 32.49 32.48 32.49 63.4K
15:55 32.47 32.49 32.47 32.49 97.9K
15:56 32.49 32.50 32.49 32.50 66.8K
15:57 32.50 32.52 32.50 32.52 80.1K
15:58 32.52 32.52 32.51 32.51 93.7K
15:59 32.51 32.52 32.49 32.50 1,514.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし