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 32.98 32.99 32.94 32.94 126.8K
09:31 32.94 33.05 32.90 33.02 16.1K
09:32 33.02 33.02 32.91 32.91 16.5K
09:33 32.89 32.89 32.85 32.88 18.5K
09:34 32.89 32.98 32.89 32.97 17.6K
09:35 32.97 33.00 32.93 33.00 12.6K
09:36 33.01 33.03 33.00 33.01 22.4K
09:37 33.00 33.04 32.98 33.00 22.5K
09:38 33.00 33.05 33.00 33.02 21.4K
09:39 33.02 33.03 33.01 33.03 20.9K
09:40 33.03 33.05 32.99 33.01 44.4K
09:41 32.99 33.03 32.99 32.99 56.1K
09:42 32.98 32.98 32.92 32.95 248.6K
09:43 32.96 32.96 32.92 32.95 25.0K
09:44 32.95 32.98 32.95 32.98 18.1K
09:45 32.98 33.00 32.97 32.99 22.6K
09:46 33.01 33.02 33.01 33.02 70.2K
09:47 33.05 33.06 33.02 33.03 80.9K
09:48 33.03 33.03 33.02 33.03 40.6K
09:49 33.03 33.04 32.99 33.00 28.5K
09:50 33.01 33.03 33.01 33.02 19.9K
09:51 33.02 33.09 33.02 33.02 145.8K
09:52 33.02 33.06 33.02 33.05 178.7K
09:53 33.06 33.07 33.03 33.04 522.8K
09:54 33.02 33.08 33.00 33.08 249.0K
09:55 33.02 33.10 33.02 33.09 437.7K
09:56 33.08 33.08 33.06 33.06 55.6K
09:57 33.07 33.07 33.06 33.07 125.4K
09:58 33.07 33.12 33.07 33.10 581.8K
09:59 33.10 33.14 33.10 33.10 70.6K
10:00 33.07 33.10 33.07 33.09 88.4K
10:01 33.08 33.10 33.08 33.09 45.6K
10:02 33.09 33.09 33.08 33.09 22.4K
10:03 33.08 33.11 33.06 33.11 143.5K
10:04 33.11 33.11 33.11 33.10 102.3K
10:05 33.10 33.10 33.06 33.06 65.2K
10:06 33.06 33.07 33.05 33.07 26.2K
10:07 33.07 33.08 33.06 33.06 82.5K
10:08 33.04 33.06 33.04 33.05 38.4K
10:09 33.05 33.06 33.04 33.06 20.5K
10:10 33.06 33.07 33.05 33.06 82.0K
10:11 33.06 33.08 33.04 33.07 80.9K
10:12 33.07 33.10 33.07 33.10 74.0K
10:13 33.10 33.10 33.09 33.09 14.1K
10:14 33.10 33.13 33.10 33.10 752.2K
10:15 33.10 33.10 33.09 33.10 68.8K
10:16 33.11 33.14 33.11 33.11 67.8K
10:17 33.11 33.12 33.11 33.12 138.2K
10:18 33.11 33.11 33.11 33.11 135.5K
10:19 33.11 33.13 33.11 33.13 24.0K
10:20 33.13 33.16 33.12 33.15 228.0K
10:21 33.16 33.16 33.13 33.15 22.2K
10:22 33.15 33.16 33.15 33.16 31.2K
10:23 33.15 33.15 33.14 33.14 52.7K
10:24 33.13 33.13 33.13 33.13 11.1K
10:25 33.13 33.15 33.13 33.14 34.4K
10:26 33.15 33.15 33.14 33.15 24.4K
10:27 33.15 33.15 33.15 33.15 15.8K
10:28 33.15 33.15 33.15 33.15 13.7K
10:29 33.15 33.15 33.14 33.14 88.1K
10:30 33.13 33.13 33.09 33.09 31.1K
10:31 33.09 33.11 33.08 33.10 56.9K
10:32 33.11 33.13 33.11 33.13 33.0K
10:33 33.13 33.13 33.12 33.12 34.5K
10:34 33.12 33.12 33.12 33.12 7.9K
10:35 33.12 33.12 33.12 33.12 13.2K
10:36 33.11 33.13 33.11 33.12 53.5K
10:37 33.12 33.12 33.11 33.12 34.4K
10:38 33.12 33.12 33.11 33.12 14.1K
10:39 33.12 33.14 33.11 33.14 40.5K
10:40 33.14 33.16 33.14 33.15 38.0K
10:41 33.15 33.16 33.14 33.16 29.8K
10:42 33.15 33.16 33.15 33.16 6.4K
10:43 33.15 33.15 33.13 33.13 34.9K
10:44 33.13 33.13 33.10 33.10 10.5K
10:45 33.10 33.15 33.10 33.15 14.4K
10:46 33.15 33.15 33.14 33.15 9.1K
10:47 33.15 33.19 33.15 33.19 44.6K
10:48 33.19 33.22 33.19 33.22 12.4K
10:49 33.22 33.24 33.22 33.24 16.4K
10:50 33.24 33.24 33.23 33.23 20.3K
10:51 33.24 33.25 33.22 33.22 191.1K
10:52 33.23 33.25 33.23 33.24 84.7K
10:53 33.25 33.25 33.22 33.25 249.7K
10:54 33.25 33.25 33.20 33.20 20.0K
10:55 33.20 33.22 33.20 33.22 19.7K
10:56 33.22 33.22 33.22 33.22 2.7K
10:57 33.22 33.24 33.21 33.24 19.2K
10:58 33.24 33.25 33.23 33.25 346.0K
10:59 33.25 33.27 33.25 33.26 56.2K
11:00 33.26 33.29 33.24 33.26 190.7K
11:01 33.25 33.28 33.25 33.28 39.9K
11:02 33.28 33.34 33.28 33.33 35.1K
11:03 33.32 33.33 33.32 33.32 58.4K
11:04 33.31 33.31 33.28 33.28 111.8K
11:05 33.29 33.30 33.29 33.29 17.5K
11:06 33.30 33.31 33.29 33.29 90.0K
11:07 33.30 33.31 33.29 33.30 10.4K
11:08 33.30 33.31 33.29 33.31 19.9K
11:09 33.31 33.34 33.31 33.33 61.4K
11:10 33.33 33.36 33.33 33.36 14.9K
11:11 33.37 33.37 33.36 33.37 25.5K
11:12 33.38 33.44 33.38 33.44 64.6K
11:13 33.42 33.43 33.41 33.41 28.9K
11:14 33.39 33.39 33.36 33.36 20.6K
11:15 33.36 33.36 33.36 33.36 12.6K
11:16 33.35 33.35 33.34 33.34 11.6K
11:17 33.35 33.37 33.35 33.37 14.3K
11:18 33.36 33.39 33.36 33.39 17.9K
11:19 33.39 33.40 33.38 33.40 88.6K
11:20 33.40 33.42 33.40 33.42 9.8K
11:21 33.42 33.42 33.40 33.42 37.8K
11:22 33.41 33.41 33.41 33.41 5.4K
11:23 33.40 33.43 33.39 33.43 96.7K
11:24 33.43 33.43 33.43 33.42 10.4K
11:25 33.42 33.44 33.41 33.44 12.7K
11:26 33.44 33.44 33.39 33.39 41.0K
11:27 33.38 33.39 33.38 33.39 5.5K
11:28 33.39 33.41 33.38 33.41 27.1K
11:29 33.41 33.41 33.38 33.38 29.3K
11:30 33.38 33.42 33.38 33.42 20.2K
11:31 33.43 33.43 33.39 33.40 56.9K
11:32 33.40 33.40 33.39 33.40 52.6K
11:33 33.40 33.41 33.37 33.38 46.6K
11:34 33.39 33.41 33.38 33.41 535.9K
11:35 33.41 33.41 33.39 33.39 63.0K
11:36 33.39 33.43 33.39 33.41 92.7K
11:37 33.41 33.42 33.40 33.42 11.5K
11:38 33.42 33.42 33.41 33.41 11.3K
11:39 33.42 33.44 33.42 33.44 27.0K
11:40 33.44 33.44 33.41 33.42 33.8K
11:41 33.43 33.43 33.43 33.42 30.6K
11:42 33.43 33.44 33.43 33.44 11.3K
11:43 33.44 33.44 33.43 33.44 15.4K
11:44 33.44 33.44 33.43 33.43 14.8K
11:45 33.44 33.44 33.41 33.41 18.0K
11:46 33.42 33.42 33.39 33.39 14.1K
11:47 33.39 33.40 33.38 33.40 11.6K
11:48 33.41 33.42 33.41 33.41 12.5K
11:49 33.40 33.41 33.40 33.41 8.9K
11:50 33.40 33.41 33.40 33.40 7.7K
11:51 33.41 33.41 33.39 33.39 19.1K
11:52 33.39 33.41 33.39 33.40 19.9K
11:53 33.40 33.40 33.38 33.38 10.2K
11:54 33.39 33.40 33.38 33.40 23.3K
11:55 33.41 33.42 33.40 33.40 18.1K
11:56 33.40 33.40 33.39 33.39 12.7K
11:57 33.39 33.41 33.39 33.41 11.2K
11:58 33.41 33.41 33.40 33.41 14.9K
11:59 33.40 33.41 33.40 33.41 12.9K
12:00 33.41 33.41 33.40 33.41 24.5K
12:01 33.40 33.40 33.39 33.40 13.7K
12:02 33.40 33.40 33.37 33.37 73.7K
12:03 33.37 33.39 33.37 33.39 19.3K
12:04 33.39 33.39 33.38 33.39 4.1K
12:05 33.40 33.43 33.39 33.42 28.6K
12:06 33.43 33.45 33.43 33.43 54.7K
12:07 33.43 33.43 33.43 33.42 15.2K
12:08 33.43 33.45 33.43 33.45 62.3K
12:09 33.45 33.45 33.43 33.43 23.4K
12:10 33.43 33.43 33.43 33.43 24.5K
12:11 33.43 33.43 33.41 33.41 64.7K
12:12 33.41 33.42 33.41 33.43 17.4K
12:13 33.43 33.44 33.43 33.42 23.1K
12:14 33.42 33.42 33.41 33.41 16.5K
12:15 33.40 33.42 33.40 33.41 61.9K
12:16 33.41 33.41 33.39 33.40 12.2K
12:17 33.41 33.42 33.41 33.41 10.4K
12:18 33.41 33.42 33.40 33.41 12.6K
12:19 33.41 33.41 33.41 33.41 6.0K
12:20 33.41 33.41 33.40 33.41 10.4K
12:21 33.41 33.41 33.40 33.40 27.8K
12:22 33.40 33.41 33.40 33.40 20.5K
12:23 33.39 33.39 33.38 33.39 16.7K
12:24 33.40 33.41 33.40 33.40 27.5K
12:25 33.40 33.41 33.40 33.41 10.0K
12:26 33.41 33.41 33.41 33.41 8.7K
12:27 33.40 33.41 33.39 33.41 32.8K
12:28 33.40 33.41 33.40 33.41 15.5K
12:29 33.41 33.41 33.40 33.40 31.9K
12:30 33.39 33.40 33.39 33.39 12.2K
12:31 33.39 33.40 33.39 33.40 12.1K
12:32 33.40 33.41 33.40 33.41 36.8K
12:33 33.42 33.44 33.41 33.44 54.6K
12:34 33.44 33.44 33.43 33.43 13.8K
12:35 33.43 33.44 33.40 33.40 31.1K
12:36 33.39 33.40 33.39 33.39 28.8K
12:37 33.38 33.38 33.37 33.37 11.3K
12:38 33.37 33.39 33.37 33.39 6.6K
12:39 33.39 33.40 33.39 33.39 7.2K
12:40 33.39 33.39 33.36 33.36 11.3K
12:41 33.35 33.35 33.32 33.33 16.9K
12:42 33.32 33.33 33.31 33.32 8.3K
12:43 33.32 33.32 33.31 33.31 10.9K
12:44 33.31 33.31 33.30 33.31 14.4K
12:45 33.32 33.32 33.32 33.32 12.3K
12:46 33.33 33.34 33.32 33.32 22.2K
12:47 33.32 33.32 33.31 33.32 30.1K
12:48 33.30 33.32 33.30 33.31 11.1K
12:49 33.32 33.32 33.31 33.32 7.7K
12:50 33.32 33.32 33.30 33.30 11.6K
12:51 33.30 33.30 33.29 33.30 12.6K
12:52 33.30 33.30 33.27 33.27 17.9K
12:53 33.27 33.30 33.27 33.30 43.6K
12:54 33.30 33.30 33.29 33.28 53.1K
12:55 33.27 33.27 33.25 33.24 54.8K
12:56 33.25 33.29 33.25 33.28 27.6K
12:57 33.27 33.27 33.26 33.27 7.4K
12:58 33.27 33.27 33.25 33.26 9.3K
12:59 33.27 33.28 33.27 33.27 13.9K
13:00 33.27 33.28 33.27 33.27 9.8K
13:01 33.27 33.27 33.26 33.26 10.1K
13:02 33.26 33.26 33.25 33.26 9.1K
13:03 33.26 33.26 33.25 33.24 7.3K
13:04 33.24 33.25 33.24 33.25 8.8K
13:05 33.25 33.27 33.25 33.26 9.3K
13:06 33.26 33.29 33.26 33.28 18.3K
13:07 33.29 33.29 33.29 33.28 21.2K
13:08 33.29 33.30 33.29 33.30 13.4K
13:09 33.30 33.31 33.30 33.31 5.8K
13:10 33.32 33.32 33.31 33.31 9.5K
13:11 33.30 33.31 33.30 33.31 41.0K
13:12 33.31 33.32 33.31 33.31 17.0K
13:13 33.32 33.34 33.32 33.34 10.2K
13:14 33.35 33.36 33.34 33.36 10.7K
13:15 33.35 33.38 33.35 33.38 12.1K
13:16 33.38 33.38 33.37 33.38 18.8K
13:17 33.38 33.38 33.37 33.37 12.8K
13:18 33.37 33.39 33.37 33.38 9.3K
13:19 33.38 33.39 33.37 33.37 11.9K
13:20 33.38 33.38 33.36 33.37 13.7K
13:21 33.37 33.37 33.36 33.37 7.0K
13:22 33.37 33.37 33.36 33.35 13.8K
13:23 33.35 33.36 33.33 33.33 13.5K
13:24 33.34 33.34 33.32 33.34 10.1K
13:25 33.33 33.34 33.33 33.33 11.3K
13:26 33.33 33.33 33.32 33.32 14.7K
13:27 33.32 33.32 33.31 33.31 6.5K
13:28 33.32 33.32 33.31 33.31 4.2K
13:29 33.32 33.32 33.32 33.32 3.5K
13:30 33.31 33.33 33.31 33.32 15.5K
13:31 33.32 33.32 33.32 33.32 11.3K
13:32 33.33 33.33 33.33 33.33 28.8K
13:33 33.33 33.33 33.33 33.33 6.8K
13:34 33.33 33.33 33.32 33.32 10.7K
13:35 33.31 33.32 33.31 33.32 2.3K
13:36 33.32 33.32 33.31 33.32 2.9K
13:37 33.32 33.33 33.31 33.32 16.4K
13:38 33.33 33.35 33.33 33.33 16.2K
13:39 33.34 33.34 33.31 33.32 14.9K
13:40 33.32 33.32 33.30 33.31 26.8K
13:41 33.31 33.31 33.30 33.31 13.3K
13:42 33.30 33.30 33.29 33.29 16.5K
13:43 33.29 33.30 33.29 33.30 13.6K
13:44 33.31 33.31 33.29 33.30 10.2K
13:45 33.30 33.31 33.30 33.31 7.9K
13:46 33.31 33.31 33.30 33.30 11.6K
13:47 33.31 33.31 33.31 33.31 8.3K
13:48 33.31 33.32 33.30 33.31 11.6K
13:49 33.31 33.31 33.30 33.31 1.7K
13:50 33.31 33.31 33.30 33.30 9.4K
13:51 33.30 33.30 33.30 33.30 4.9K
13:52 33.30 33.30 33.30 33.30 2.7K
13:53 33.29 33.31 33.29 33.30 28.1K
13:54 33.30 33.30 33.29 33.30 2.8K
13:55 33.29 33.29 33.29 33.29 15.1K
13:56 33.29 33.29 33.29 33.28 14.9K
13:57 33.28 33.28 33.27 33.28 6.3K
13:58 33.26 33.27 33.26 33.26 15.0K
13:59 33.26 33.27 33.25 33.26 12.5K
14:00 33.25 33.27 33.25 33.27 4.9K
14:01 33.25 33.26 33.25 33.26 10.2K
14:02 33.25 33.26 33.25 33.26 4.4K
14:03 33.25 33.25 33.25 33.24 13.2K
14:04 33.25 33.25 33.25 33.24 4.8K
14:05 33.24 33.26 33.24 33.26 4.2K
14:06 33.26 33.26 33.22 33.23 10.8K
14:07 33.23 33.23 33.22 33.23 15.5K
14:08 33.23 33.23 33.22 33.23 6.4K
14:09 33.23 33.23 33.22 33.23 14.7K
14:10 33.23 33.24 33.23 33.24 10.7K
14:11 33.24 33.26 33.24 33.26 6.3K
14:12 33.26 33.30 33.26 33.29 51.4K
14:13 33.29 33.29 33.29 33.28 8.4K
14:14 33.29 33.29 33.29 33.29 6.1K
14:15 33.29 33.29 33.27 33.27 12.5K
14:16 33.28 33.28 33.28 33.28 5.1K
14:17 33.28 33.28 33.27 33.28 4.6K
14:18 33.28 33.28 33.28 33.28 5.2K
14:19 33.28 33.28 33.28 33.28 11.3K
14:20 33.29 33.30 33.29 33.30 10.9K
14:21 33.30 33.30 33.30 33.30 3.6K
14:22 33.31 33.31 33.31 33.31 5.1K
14:23 33.32 33.34 33.32 33.34 11.9K
14:24 33.34 33.34 33.33 33.33 15.7K
14:25 33.33 33.33 33.32 33.32 12.6K
14:26 33.32 33.32 33.32 33.32 3.5K
14:27 33.32 33.33 33.32 33.32 9.2K
14:28 33.33 33.33 33.32 33.32 9.7K
14:29 33.32 33.32 33.31 33.32 5.6K
14:30 33.30 33.31 33.30 33.31 17.3K
14:31 33.31 33.31 33.30 33.31 6.2K
14:32 33.30 33.30 33.29 33.28 18.8K
14:33 33.29 33.29 33.29 33.28 3.2K
14:34 33.29 33.29 33.29 33.28 7.4K
14:35 33.30 33.30 33.30 33.30 13.5K
14:36 33.30 33.31 33.30 33.31 11.4K
14:37 33.30 33.31 33.30 33.30 18.0K
14:38 33.30 33.30 33.28 33.28 17.5K
14:39 33.29 33.29 33.29 33.28 12.5K
14:40 33.28 33.28 33.27 33.27 9.8K
14:41 33.27 33.28 33.27 33.28 7.4K
14:42 33.28 33.28 33.28 33.29 9.9K
14:43 33.29 33.29 33.28 33.28 27.0K
14:44 33.29 33.31 33.29 33.30 13.0K
14:45 33.30 33.31 33.30 33.31 6.9K
14:46 33.31 33.31 33.29 33.28 21.0K
14:47 33.27 33.27 33.25 33.25 52.1K
14:48 33.25 33.26 33.25 33.25 9.2K
14:49 33.26 33.26 33.24 33.24 15.6K
14:50 33.24 33.24 33.22 33.23 14.7K
14:51 33.23 33.23 33.22 33.23 27.0K
14:52 33.21 33.23 33.21 33.23 47.5K
14:53 33.23 33.24 33.22 33.24 10.5K
14:54 33.25 33.26 33.25 33.26 37.4K
14:55 33.26 33.26 33.25 33.24 28.3K
14:56 33.25 33.25 33.25 33.25 7.2K
14:57 33.25 33.25 33.23 33.23 14.2K
14:58 33.24 33.28 33.23 33.27 90.1K
14:59 33.26 33.28 33.26 33.27 18.3K
15:00 33.26 33.27 33.26 33.27 17.3K
15:01 33.27 33.27 33.26 33.26 6.1K
15:02 33.26 33.26 33.26 33.26 4.6K
15:03 33.27 33.27 33.25 33.25 24.7K
15:04 33.26 33.27 33.26 33.27 20.0K
15:05 33.27 33.27 33.26 33.27 6.0K
15:06 33.27 33.28 33.26 33.26 43.1K
15:07 33.27 33.28 33.27 33.28 18.9K
15:08 33.29 33.29 33.27 33.27 14.2K
15:09 33.28 33.28 33.26 33.27 14.0K
15:10 33.27 33.30 33.27 33.30 143.4K
15:11 33.30 33.30 33.27 33.27 33.8K
15:12 33.26 33.28 33.26 33.28 40.3K
15:13 33.29 33.30 33.29 33.28 227.6K
15:14 33.28 33.30 33.28 33.30 20.5K
15:15 33.30 33.30 33.28 33.30 792.3K
15:16 33.30 33.30 33.29 33.28 15.4K
15:17 33.29 33.30 33.27 33.27 279.5K
15:18 33.27 33.29 33.27 33.29 8.6K
15:19 33.29 33.29 33.26 33.26 30.0K
15:20 33.27 33.28 33.27 33.28 6.3K
15:21 33.29 33.29 33.29 33.29 22.7K
15:22 33.28 33.28 33.27 33.27 30.3K
15:23 33.27 33.27 33.26 33.26 14.2K
15:24 33.27 33.27 33.27 33.27 21.0K
15:25 33.27 33.27 33.26 33.26 17.8K
15:26 33.26 33.28 33.26 33.27 16.5K
15:27 33.28 33.28 33.26 33.26 21.7K
15:28 33.26 33.26 33.25 33.25 8.6K
15:29 33.25 33.26 33.25 33.26 19.1K
15:30 33.25 33.27 33.25 33.27 27.4K
15:31 33.27 33.27 33.27 33.27 11.7K
15:32 33.28 33.28 33.27 33.27 25.7K
15:33 33.27 33.27 33.26 33.27 7.4K
15:34 33.27 33.27 33.26 33.26 27.3K
15:35 33.26 33.28 33.26 33.28 35.9K
15:36 33.28 33.28 33.25 33.25 42.3K
15:37 33.25 33.25 33.25 33.24 5.2K
15:38 33.25 33.25 33.25 33.24 29.4K
15:39 33.24 33.26 33.24 33.25 78.5K
15:40 33.25 33.25 33.22 33.22 44.7K
15:41 33.20 33.21 33.20 33.21 29.1K
15:42 33.21 33.22 33.20 33.22 17.6K
15:43 33.24 33.24 33.24 33.24 38.6K
15:44 33.24 33.24 33.22 33.23 41.4K
15:45 33.23 33.23 33.21 33.21 32.8K
15:46 33.21 33.22 33.20 33.22 26.7K
15:47 33.22 33.23 33.22 33.23 38.8K
15:48 33.22 33.22 33.22 33.22 12.5K
15:49 33.22 33.22 33.22 33.22 33.7K
15:50 33.22 33.23 33.20 33.21 146.6K
15:51 33.21 33.23 33.21 33.23 34.7K
15:52 33.24 33.24 33.23 33.24 64.8K
15:53 33.24 33.24 33.23 33.24 44.9K
15:54 33.24 33.24 33.23 33.23 157.1K
15:55 33.23 33.23 33.20 33.21 67.9K
15:56 33.21 33.22 33.20 33.20 117.9K
15:57 33.19 33.19 33.18 33.19 126.5K
15:58 33.19 33.22 33.19 33.22 138.5K
15:59 33.21 33.22 33.19 33.20 6,098.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし