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 33.54 33.58 33.39 33.40 2,587.5K
09:31 33.40 33.47 33.30 33.30 86.0K
09:32 33.29 33.40 33.25 33.35 35.3K
09:33 33.33 33.35 33.28 33.32 13.0K
09:34 33.31 33.38 33.29 33.36 27.7K
09:35 33.39 33.40 33.27 33.29 36.1K
09:36 33.29 33.32 33.25 33.32 48.9K
09:37 33.33 33.41 33.33 33.40 59.9K
09:38 33.39 33.39 33.27 33.27 16.2K
09:39 33.31 33.33 33.29 33.33 15.7K
09:40 33.31 33.33 33.29 33.28 15.8K
09:41 33.29 33.31 33.26 33.31 31.3K
09:42 33.31 33.36 33.31 33.35 15.0K
09:43 33.37 33.37 33.34 33.34 13.2K
09:44 33.34 33.34 33.27 33.27 17.4K
09:45 33.24 33.24 33.18 33.18 27.2K
09:46 33.24 33.30 33.23 33.28 76.5K
09:47 33.29 33.30 33.24 33.30 37.4K
09:48 33.28 33.33 33.28 33.31 20.6K
09:49 33.30 33.30 33.27 33.29 15.7K
09:50 33.29 33.34 33.29 33.34 8.6K
09:51 33.36 33.37 33.32 33.36 16.5K
09:52 33.35 33.38 33.35 33.36 22.8K
09:53 33.36 33.37 33.36 33.37 5.0K
09:54 33.37 33.37 33.36 33.35 12.7K
09:55 33.35 33.35 33.31 33.32 8.6K
09:56 33.32 33.35 33.31 33.35 44.9K
09:57 33.33 33.33 33.29 33.30 15.9K
09:58 33.30 33.30 33.29 33.29 7.3K
09:59 33.29 33.29 33.24 33.24 12.7K
10:00 33.25 33.26 33.23 33.24 30.1K
10:01 33.24 33.28 33.24 33.27 22.7K
10:02 33.27 33.31 33.27 33.30 16.5K
10:03 33.31 33.33 33.30 33.33 10.5K
10:04 33.34 33.37 33.34 33.36 23.0K
10:05 33.37 33.38 33.35 33.35 22.3K
10:06 33.35 33.38 33.35 33.38 8.2K
10:07 33.38 33.40 33.37 33.39 20.3K
10:08 33.38 33.38 33.37 33.37 9.0K
10:09 33.37 33.39 33.37 33.38 22.1K
10:10 33.38 33.40 33.38 33.39 17.9K
10:11 33.38 33.38 33.31 33.31 17.5K
10:12 33.33 33.33 33.32 33.32 7.3K
10:13 33.33 33.36 33.31 33.36 10.9K
10:14 33.34 33.35 33.34 33.35 6.8K
10:15 33.34 33.38 33.34 33.35 10.1K
10:16 33.35 33.35 33.34 33.34 9.9K
10:17 33.35 33.39 33.35 33.39 19.9K
10:18 33.39 33.40 33.39 33.39 19.8K
10:19 33.39 33.40 33.39 33.39 13.2K
10:20 33.40 33.40 33.37 33.37 14.7K
10:21 33.37 33.37 33.31 33.31 12.6K
10:22 33.31 33.32 33.30 33.30 8.2K
10:23 33.30 33.30 33.29 33.30 7.7K
10:24 33.30 33.30 33.29 33.28 8.0K
10:25 33.27 33.28 33.26 33.28 12.6K
10:26 33.27 33.28 33.25 33.25 5.9K
10:27 33.25 33.26 33.25 33.26 11.4K
10:28 33.25 33.26 33.25 33.25 8.6K
10:29 33.26 33.26 33.25 33.26 6.0K
10:30 33.26 33.26 33.24 33.25 12.4K
10:31 33.25 33.26 33.25 33.26 6.8K
10:32 33.25 33.26 33.25 33.25 17.7K
10:33 33.24 33.26 33.24 33.24 14.0K
10:34 33.25 33.25 33.25 33.24 7.1K
10:35 33.25 33.25 33.21 33.21 9.7K
10:36 33.23 33.23 33.21 33.23 10.5K
10:37 33.23 33.24 33.23 33.24 17.0K
10:38 33.23 33.23 33.21 33.22 10.9K
10:39 33.23 33.24 33.21 33.24 14.2K
10:40 33.24 33.24 33.22 33.24 10.1K
10:41 33.24 33.25 33.24 33.25 13.1K
10:42 33.25 33.25 33.23 33.24 13.6K
10:43 33.23 33.23 33.20 33.20 12.7K
10:44 33.19 33.19 33.17 33.17 13.6K
10:45 33.18 33.21 33.18 33.19 17.6K
10:46 33.20 33.20 33.18 33.17 7.9K
10:47 33.17 33.20 33.17 33.20 12.6K
10:48 33.20 33.20 33.19 33.19 9.1K
10:49 33.19 33.19 33.17 33.17 15.4K
10:50 33.17 33.17 33.16 33.18 11.8K
10:51 33.18 33.21 33.18 33.20 15.0K
10:52 33.21 33.26 33.21 33.24 43.6K
10:53 33.25 33.27 33.25 33.27 23.1K
10:54 33.27 33.28 33.27 33.28 29.4K
10:55 33.29 33.31 33.29 33.31 26.6K
10:56 33.31 33.31 33.29 33.28 44.0K
10:57 33.28 33.28 33.27 33.28 15.4K
10:58 33.28 33.28 33.27 33.27 18.5K
10:59 33.26 33.28 33.26 33.28 14.8K
11:00 33.28 33.28 33.23 33.24 18.9K
11:01 33.24 33.24 33.23 33.23 13.2K
11:02 33.23 33.23 33.19 33.19 22.4K
11:03 33.19 33.25 33.19 33.24 28.2K
11:04 33.24 33.26 33.24 33.26 11.8K
11:05 33.26 33.28 33.25 33.27 16.8K
11:06 33.27 33.29 33.27 33.28 16.8K
11:07 33.28 33.28 33.25 33.26 10.1K
11:08 33.27 33.27 33.26 33.26 8.7K
11:09 33.25 33.26 33.24 33.26 11.2K
11:10 33.25 33.29 33.25 33.28 16.7K
11:11 33.28 33.28 33.27 33.27 4.1K
11:12 33.27 33.28 33.27 33.28 8.8K
11:13 33.28 33.28 33.28 33.28 9.0K
11:14 33.28 33.28 33.27 33.27 7.8K
11:15 33.28 33.28 33.28 33.28 12.4K
11:16 33.29 33.29 33.27 33.28 9.5K
11:17 33.29 33.29 33.29 33.28 10.2K
11:18 33.29 33.29 33.27 33.28 14.4K
11:19 33.29 33.29 33.28 33.28 8.5K
11:20 33.28 33.28 33.25 33.26 11.2K
11:21 33.26 33.26 33.23 33.24 56.7K
11:22 33.24 33.24 33.22 33.22 11.2K
11:23 33.22 33.22 33.20 33.21 9.8K
11:24 33.23 33.24 33.22 33.22 37.1K
11:25 33.23 33.24 33.23 33.24 8.8K
11:26 33.23 33.23 33.22 33.22 3.7K
11:27 33.22 33.23 33.21 33.23 9.3K
11:28 33.22 33.22 33.20 33.21 11.5K
11:29 33.21 33.21 33.21 33.21 8.1K
11:30 33.21 33.25 33.20 33.25 26.5K
11:31 33.25 33.25 33.23 33.25 15.4K
11:32 33.24 33.24 33.22 33.24 43.6K
11:33 33.25 33.28 33.25 33.28 15.6K
11:34 33.29 33.31 33.27 33.31 67.1K
11:35 33.31 33.32 33.30 33.31 21.1K
11:36 33.32 33.33 33.31 33.33 13.3K
11:37 33.33 33.35 33.33 33.35 19.8K
11:38 33.35 33.35 33.35 33.35 9.1K
11:39 33.36 33.37 33.36 33.36 15.2K
11:40 33.36 33.38 33.36 33.38 14.9K
11:41 33.37 33.38 33.36 33.37 19.1K
11:42 33.36 33.38 33.36 33.37 14.6K
11:43 33.37 33.38 33.37 33.37 15.5K
11:44 33.37 33.38 33.36 33.37 23.9K
11:45 33.37 33.37 33.35 33.36 8.0K
11:46 33.36 33.37 33.36 33.35 9.3K
11:47 33.34 33.35 33.33 33.33 9.6K
11:48 33.33 33.36 33.33 33.35 10.0K
11:49 33.36 33.36 33.36 33.35 7.5K
11:50 33.35 33.35 33.34 33.34 8.6K
11:51 33.34 33.34 33.33 33.33 6.0K
11:52 33.34 33.35 33.34 33.35 14.7K
11:53 33.35 33.38 33.34 33.38 14.7K
11:54 33.39 33.39 33.36 33.36 10.3K
11:55 33.36 33.36 33.36 33.35 5.2K
11:56 33.36 33.39 33.36 33.38 13.5K
11:57 33.38 33.38 33.37 33.38 7.0K
11:58 33.38 33.38 33.37 33.38 4.8K
11:59 33.38 33.38 33.35 33.35 11.7K
12:00 33.36 33.37 33.33 33.33 28.1K
12:01 33.33 33.33 33.29 33.28 84.7K
12:02 33.28 33.30 33.25 33.27 55.7K
12:03 33.19 33.21 33.19 33.20 244.2K
12:04 33.21 33.21 33.15 33.15 34.5K
12:05 33.15 33.15 32.91 32.96 165.4K
12:06 32.95 33.10 32.95 33.07 235.5K
12:07 33.07 33.19 33.07 33.17 113.2K
12:08 33.19 33.20 33.08 33.08 41.1K
12:09 33.10 33.13 33.10 33.13 50.1K
12:10 33.12 33.18 33.12 33.14 241.9K
12:11 33.15 33.20 33.14 33.18 48.9K
12:12 33.16 33.18 33.15 33.15 137.3K
12:13 33.16 33.17 33.16 33.16 35.5K
12:14 33.16 33.17 33.16 33.17 22.2K
12:15 33.17 33.17 33.16 33.17 26.2K
12:16 33.16 33.17 33.15 33.15 33.2K
12:17 33.14 33.14 33.12 33.13 17.3K
12:18 33.12 33.12 33.10 33.10 41.9K
12:19 33.11 33.11 33.09 33.09 16.9K
12:20 33.09 33.12 33.09 33.12 44.0K
12:21 33.12 33.12 33.10 33.10 12.3K
12:22 33.10 33.11 33.10 33.11 13.5K
12:23 33.10 33.15 33.10 33.15 75.1K
12:24 33.14 33.14 33.14 33.14 12.4K
12:25 33.14 33.18 33.14 33.18 37.0K
12:26 33.18 33.18 33.18 33.17 4.8K
12:27 33.18 33.20 33.16 33.19 51.8K
12:28 33.18 33.18 33.18 33.18 15.1K
12:29 33.18 33.19 33.18 33.18 14.0K
12:30 33.18 33.20 33.18 33.20 147.4K
12:31 33.17 33.17 33.15 33.16 76.5K
12:32 33.17 33.19 33.16 33.17 41.5K
12:33 33.16 33.17 33.15 33.18 27.2K
12:34 33.18 33.19 33.18 33.17 16.8K
12:35 33.18 33.19 33.18 33.19 26.0K
12:36 33.19 33.20 33.19 33.20 400.6K
12:37 33.20 33.20 33.18 33.19 136.8K
12:38 33.20 33.20 33.19 33.19 20.6K
12:39 33.19 33.19 33.15 33.15 44.4K
12:40 33.15 33.16 33.15 33.16 10.0K
12:41 33.15 33.15 33.13 33.13 32.7K
12:42 33.13 33.15 33.12 33.15 19.2K
12:43 33.16 33.18 33.15 33.18 37.7K
12:44 33.21 33.24 33.21 33.24 46.0K
12:45 33.23 33.23 33.21 33.22 12.3K
12:46 33.22 33.23 33.21 33.23 10.9K
12:47 33.23 33.24 33.22 33.24 15.0K
12:48 33.25 33.26 33.25 33.25 14.8K
12:49 33.25 33.25 33.25 33.24 11.0K
12:50 33.24 33.24 33.24 33.24 9.6K
12:51 33.24 33.24 33.21 33.21 33.6K
12:52 33.21 33.22 33.21 33.21 14.2K
12:53 33.21 33.22 33.21 33.21 10.5K
12:54 33.22 33.22 33.21 33.22 12.2K
12:55 33.22 33.22 33.22 33.22 12.8K
12:56 33.23 33.24 33.23 33.23 12.7K
12:57 33.23 33.24 33.22 33.22 11.6K
12:58 33.23 33.23 33.22 33.23 8.7K
12:59 33.23 33.25 33.22 33.24 30.8K
13:00 33.24 33.25 33.22 33.23 12.1K
13:01 33.23 33.23 33.21 33.21 20.7K
13:02 33.21 33.21 33.21 33.21 3.9K
13:03 33.20 33.23 33.20 33.22 9.7K
13:04 33.22 33.22 33.21 33.21 13.0K
13:05 33.21 33.22 33.21 33.22 7.9K
13:06 33.22 33.23 33.18 33.18 18.9K
13:07 33.17 33.17 33.15 33.16 15.4K
13:08 33.17 33.17 33.17 33.17 4.3K
13:09 33.17 33.17 33.15 33.17 12.8K
13:10 33.18 33.20 33.18 33.20 4.6K
13:11 33.20 33.22 33.20 33.22 6.5K
13:12 33.23 33.23 33.22 33.22 7.6K
13:13 33.22 33.22 33.21 33.21 13.5K
13:14 33.20 33.22 33.20 33.22 11.3K
13:15 33.22 33.22 33.21 33.21 9.5K
13:16 33.22 33.23 33.19 33.19 45.9K
13:17 33.19 33.20 33.17 33.18 133.3K
13:18 33.18 33.19 33.18 33.19 11.4K
13:19 33.19 33.19 33.19 33.19 4.6K
13:20 33.19 33.19 33.19 33.19 3.8K
13:21 33.19 33.19 33.19 33.19 8.6K
13:22 33.19 33.19 33.17 33.17 14.9K
13:23 33.17 33.17 33.15 33.15 11.1K
13:24 33.15 33.16 33.14 33.15 141.3K
13:25 33.15 33.15 33.13 33.14 10.4K
13:26 33.13 33.13 33.05 33.08 164.8K
13:27 33.06 33.06 33.04 33.03 52.0K
13:28 33.04 33.04 33.04 33.03 8.1K
13:29 33.03 33.10 33.03 33.10 16.6K
13:30 33.09 33.11 33.09 33.11 10.0K
13:31 33.12 33.13 33.12 33.12 12.7K
13:32 33.13 33.14 33.12 33.13 11.1K
13:33 33.13 33.13 33.11 33.11 24.8K
13:34 33.12 33.13 33.12 33.12 12.2K
13:35 33.11 33.13 33.11 33.13 8.0K
13:36 33.12 33.13 33.12 33.12 13.6K
13:37 33.12 33.13 33.12 33.13 6.7K
13:38 33.12 33.13 33.12 33.13 27.3K
13:39 33.11 33.11 33.11 33.10 12.8K
13:40 33.09 33.10 33.08 33.08 17.0K
13:41 33.08 33.10 33.08 33.10 12.9K
13:42 33.09 33.09 33.08 33.08 4.7K
13:43 33.08 33.09 33.08 33.09 9.6K
13:44 33.08 33.08 33.07 33.08 39.3K
13:45 33.08 33.10 33.08 33.10 7.9K
13:46 33.10 33.10 33.10 33.10 9.0K
13:47 33.10 33.10 33.09 33.10 3.1K
13:48 33.10 33.12 33.10 33.12 13.1K
13:49 33.12 33.14 33.12 33.14 12.4K
13:50 33.14 33.14 33.14 33.14 5.3K
13:51 33.14 33.14 33.14 33.14 6.3K
13:52 33.14 33.15 33.14 33.15 10.6K
13:53 33.15 33.16 33.15 33.16 7.1K
13:54 33.16 33.16 33.14 33.14 25.3K
13:55 33.14 33.14 33.12 33.12 20.4K
13:56 33.13 33.13 33.11 33.11 7.4K
13:57 33.11 33.12 33.11 33.10 11.1K
13:58 33.10 33.10 33.10 33.10 12.3K
13:59 33.09 33.10 33.09 33.09 32.2K
14:00 33.09 33.09 33.03 33.05 47.7K
14:01 33.05 33.06 33.03 33.03 36.3K
14:02 33.04 33.04 33.04 33.03 9.8K
14:03 33.03 33.03 33.01 33.01 54.8K
14:04 33.01 33.02 33.01 33.02 15.9K
14:05 33.04 33.06 33.04 33.05 111.3K
14:06 33.05 33.05 33.04 33.04 16.1K
14:07 33.04 33.04 33.02 33.02 9.4K
14:08 33.00 33.01 32.99 33.01 29.3K
14:09 33.00 33.03 33.00 33.03 17.3K
14:10 33.03 33.03 33.02 33.02 7.1K
14:11 33.02 33.02 32.99 33.00 31.5K
14:12 33.01 33.01 33.00 32.99 191.6K
14:13 32.98 32.99 32.98 32.99 10.4K
14:14 32.99 32.99 32.99 32.99 24.6K
14:15 32.99 33.02 32.99 33.02 13.7K
14:16 33.02 33.02 33.00 33.01 15.2K
14:17 33.02 33.02 33.01 33.01 87.9K
14:18 33.02 33.02 33.00 33.00 18.2K
14:19 33.01 33.01 33.00 33.00 15.2K
14:20 33.00 33.00 33.00 32.99 7.1K
14:21 33.00 33.07 33.00 33.07 29.4K
14:22 33.08 33.08 33.06 33.06 50.9K
14:23 33.06 33.07 33.04 33.04 191.5K
14:24 33.03 33.06 33.03 33.05 111.6K
14:25 33.05 33.07 33.04 33.04 332.5K
14:26 33.04 33.06 33.04 33.05 127.5K
14:27 33.04 33.06 33.04 33.06 42.2K
14:28 33.07 33.09 33.07 33.08 546.7K
14:29 33.08 33.09 33.06 33.07 38.2K
14:30 33.07 33.08 33.05 33.05 26.3K
14:31 33.06 33.07 33.06 33.07 16.9K
14:32 33.07 33.07 33.07 33.07 24.1K
14:33 33.07 33.07 33.03 33.03 35.0K
14:34 33.05 33.05 33.01 33.01 33.3K
14:35 33.01 33.01 33.00 32.99 14.1K
14:36 32.98 33.00 32.98 32.99 31.4K
14:37 32.99 32.99 32.98 32.99 12.9K
14:38 32.99 33.00 32.98 33.00 26.5K
14:39 33.00 33.00 32.99 33.00 20.5K
14:40 33.01 33.02 33.01 33.01 12.6K
14:41 33.00 33.01 32.98 32.98 35.3K
14:42 32.98 32.99 32.98 32.99 16.1K
14:43 32.99 32.99 32.99 32.99 9.2K
14:44 33.00 33.00 32.96 32.97 91.1K
14:45 32.97 32.99 32.97 32.99 43.1K
14:46 32.97 32.97 32.97 32.97 30.0K
14:47 32.98 32.99 32.98 32.99 24.5K
14:48 32.99 33.00 32.99 32.99 18.5K
14:49 32.99 32.99 32.98 32.98 30.6K
14:50 32.98 32.99 32.98 32.98 17.2K
14:51 32.98 32.98 32.97 32.98 8.7K
14:52 32.98 32.98 32.96 32.97 5.4K
14:53 32.97 32.97 32.95 32.96 52.7K
14:54 32.97 32.98 32.97 32.97 28.3K
14:55 32.97 32.97 32.95 32.95 25.1K
14:56 32.96 32.97 32.96 32.97 37.5K
14:57 32.97 32.98 32.96 32.97 106.2K
14:58 32.98 32.98 32.97 32.98 33.1K
14:59 32.97 32.99 32.96 32.97 78.4K
15:00 32.97 32.98 32.96 32.98 27.2K
15:01 32.98 33.01 32.98 32.98 63.7K
15:02 32.99 32.99 32.99 32.99 25.8K
15:03 32.99 32.99 32.99 32.99 18.6K
15:04 32.98 32.99 32.96 32.97 30.3K
15:05 32.97 32.98 32.97 32.98 40.3K
15:06 32.97 32.99 32.97 32.99 18.9K
15:07 32.99 33.00 32.99 33.00 13.5K
15:08 33.00 33.05 33.00 33.02 824.1K
15:09 33.02 33.02 32.99 32.99 44.9K
15:10 32.99 32.99 32.97 32.99 47.2K
15:11 32.99 33.00 32.99 33.00 6.9K
15:12 33.00 33.00 33.00 32.99 21.9K
15:13 32.99 32.99 32.98 32.99 10.3K
15:14 32.99 32.99 32.97 32.97 29.2K
15:15 32.98 32.98 32.97 32.97 19.3K
15:16 32.94 32.98 32.94 32.97 54.3K
15:17 32.97 32.97 32.95 32.94 20.7K
15:18 32.94 32.94 32.93 32.93 8.4K
15:19 32.95 32.95 32.93 32.94 30.8K
15:20 32.94 32.94 32.90 32.90 77.1K
15:21 32.89 32.90 32.89 32.89 28.0K
15:22 32.90 32.96 32.90 32.96 37.4K
15:23 32.96 32.97 32.96 32.97 9.1K
15:24 32.96 32.97 32.96 32.97 8.6K
15:25 32.97 32.97 32.96 32.96 32.2K
15:26 32.96 32.96 32.95 32.96 13.6K
15:27 32.96 32.98 32.96 32.98 53.4K
15:28 32.98 32.98 32.98 32.98 9.9K
15:29 32.99 32.99 32.98 32.99 25.4K
15:30 32.99 32.99 32.98 33.00 42.3K
15:31 33.00 33.00 33.00 32.99 37.3K
15:32 32.99 33.01 32.98 33.00 79.5K
15:33 33.00 33.00 33.00 33.00 24.1K
15:34 33.00 33.00 33.00 32.99 31.5K
15:35 32.95 32.98 32.95 32.97 102.9K
15:36 32.97 32.97 32.96 32.97 38.1K
15:37 32.97 32.97 32.96 32.97 77.5K
15:38 32.97 32.97 32.96 32.97 33.2K
15:39 32.97 32.99 32.97 32.99 49.7K
15:40 32.99 32.99 32.98 33.00 53.5K
15:41 32.99 32.99 32.98 32.99 35.1K
15:42 33.00 33.00 33.00 33.00 67.5K
15:43 33.00 33.00 33.00 33.00 14.1K
15:44 33.00 33.00 32.98 32.99 20.1K
15:45 32.99 32.99 32.98 32.99 36.3K
15:46 32.99 32.99 32.99 32.99 21.2K
15:47 32.99 32.99 32.99 32.99 75.3K
15:48 33.00 33.00 33.00 32.99 25.6K
15:49 33.00 33.00 33.00 32.99 22.8K
15:50 32.97 32.99 32.95 32.98 137.2K
15:51 32.98 33.00 32.98 32.99 62.6K
15:52 32.99 32.99 32.97 32.98 114.0K
15:53 32.97 32.99 32.96 32.99 89.5K
15:54 32.99 32.99 32.97 32.98 138.7K
15:55 33.02 33.02 32.99 33.00 209.1K
15:56 33.00 33.00 32.98 32.98 195.3K
15:57 32.98 32.99 32.98 32.99 162.5K
15:58 32.99 32.99 32.99 32.99 240.5K
15:59 32.99 32.99 32.96 32.98 10,384.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし