CMS エナジー (CMS)

CMS
🏛️ アメリカ →
73.26
最終更新: 2025-09-30
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 71.70 71.72 71.70 71.72 25.0K
09:31 71.88 71.88 71.74 71.74 1.4K
09:32 71.71 71.71 71.71 71.71 0.9K
09:34 71.70 71.77 71.68 71.77 1.0K
09:35 71.81 71.81 71.81 71.81 0.4K
09:36 71.81 71.81 71.81 71.81 1.7K
09:37 71.79 71.79 71.71 71.75 2.9K
09:38 71.74 71.77 71.74 71.77 0.7K
09:39 71.80 71.85 71.80 71.85 0.9K
09:40 71.85 71.87 71.85 71.87 1.2K
09:41 71.87 71.87 71.84 71.84 1.3K
09:42 71.80 71.80 71.73 71.73 1.4K
09:43 71.74 71.74 71.74 71.74 0.9K
09:45 71.82 71.86 71.82 71.84 1.2K
09:46 71.89 71.89 71.89 71.89 0.3K
09:47 71.91 71.93 71.91 71.91 1.3K
09:48 71.95 72.00 71.95 72.00 1.5K
09:49 71.95 71.98 71.95 71.97 1.7K
09:50 71.94 71.94 71.94 71.94 1.5K
09:51 71.84 71.86 71.84 71.86 0.9K
09:52 71.85 71.87 71.85 71.87 2.3K
09:53 71.91 71.91 71.87 71.87 0.3K
09:54 71.88 71.88 71.88 71.88 0.5K
09:55 71.90 71.91 71.90 71.91 1.5K
09:56 71.90 71.90 71.90 71.90 0.3K
09:57 71.89 71.89 71.88 71.89 1.2K
09:58 71.88 71.89 71.88 71.89 1.7K
09:59 71.83 71.83 71.83 71.83 0.1K
10:00 71.84 71.84 71.81 71.83 2.4K
10:01 71.82 71.86 71.82 71.85 3.1K
10:02 71.84 71.84 71.84 71.84 1.7K
10:04 71.80 71.81 71.80 71.81 0.7K
10:05 71.75 71.78 71.75 71.78 1.2K
10:06 71.79 71.80 71.77 71.80 5.1K
10:07 71.74 71.77 71.74 71.76 2.5K
10:08 71.78 71.78 71.78 71.78 0.9K
10:09 71.77 71.77 71.77 71.77 1.4K
10:10 71.77 71.79 71.77 71.79 0.7K
10:11 71.77 71.77 71.77 71.77 14.4K
10:12 71.76 71.77 71.76 71.77 3.3K
10:13 71.77 71.78 71.77 71.78 3.4K
10:14 71.77 71.77 71.77 71.77 1.5K
10:15 71.78 71.80 71.78 71.80 1.9K
10:16 71.79 71.79 71.77 71.77 1.3K
10:17 71.75 71.79 71.75 71.79 1.0K
10:18 71.77 71.77 71.77 71.77 0.5K
10:19 71.78 71.78 71.75 71.77 1.8K
10:20 71.76 71.76 71.76 71.76 0.2K
10:21 71.77 71.78 71.77 71.78 0.8K
10:22 71.78 71.79 71.77 71.79 1.5K
10:23 71.76 71.76 71.76 71.76 3.2K
10:26 71.74 71.74 71.71 71.71 1.0K
10:27 71.72 71.72 71.70 71.70 0.4K
10:28 71.70 71.70 71.69 71.69 1.3K
10:30 71.74 71.78 71.73 71.78 11.9K
10:31 71.79 71.79 71.79 71.79 1.2K
10:32 71.78 71.78 71.78 71.78 0.8K
10:33 71.81 71.81 71.78 71.78 1.9K
10:34 71.77 71.80 71.77 71.80 1.6K
10:35 71.78 71.78 71.78 71.78 1.0K
10:36 71.77 71.79 71.77 71.78 2.3K
10:37 71.79 71.80 71.78 71.80 1.5K
10:38 71.77 71.77 71.68 71.68 6.5K
10:39 71.71 71.71 71.71 71.71 1.9K
10:40 71.69 71.73 71.69 71.73 1.1K
10:41 71.76 71.76 71.76 71.76 0.6K
10:42 71.75 71.75 71.73 71.73 3.2K
10:43 71.75 71.75 71.74 71.74 0.3K
10:44 71.75 71.80 71.75 71.80 5.6K
10:45 71.82 71.82 71.82 71.82 0.6K
10:46 71.84 71.84 71.82 71.83 1.8K
10:47 71.82 71.82 71.82 71.82 3.5K
10:49 71.83 71.83 71.78 71.78 12.7K
10:50 71.81 71.81 71.75 71.75 13.0K
10:51 71.75 71.77 71.75 71.77 2.7K
10:52 71.77 71.77 71.75 71.75 2.2K
10:53 71.76 71.76 71.72 71.72 3.2K
10:54 71.72 71.72 71.72 71.72 1.1K
10:56 71.76 71.76 71.75 71.75 2.0K
10:57 71.72 71.72 71.72 71.72 1.2K
10:58 71.75 71.75 71.75 71.75 0.9K
10:59 71.75 71.75 71.75 71.75 1.5K
11:00 71.76 71.76 71.75 71.76 2.3K
11:01 71.73 71.73 71.73 71.73 0.8K
11:02 71.74 71.74 71.73 71.72 2.9K
11:03 71.74 71.74 71.74 71.74 0.5K
11:04 71.73 71.73 71.73 71.73 0.6K
11:05 71.75 71.75 71.75 71.75 1.5K
11:06 71.75 71.77 71.75 71.77 5.7K
11:07 71.76 71.77 71.76 71.77 1.5K
11:08 71.77 71.77 71.77 71.77 1.6K
11:09 71.77 71.78 71.77 71.78 1.6K
11:10 71.78 71.78 71.77 71.77 1.5K
11:11 71.80 71.80 71.77 71.77 3.3K
11:12 71.76 71.78 71.75 71.78 1.6K
11:13 71.79 71.81 71.79 71.80 1.6K
11:14 71.82 71.86 71.82 71.86 1.2K
11:15 71.87 71.88 71.87 71.88 0.3K
11:16 71.88 71.91 71.88 71.90 2.4K
11:17 71.91 71.93 71.90 71.91 3.4K
11:18 71.93 71.94 71.93 71.94 2.1K
11:19 71.91 71.92 71.91 71.92 1.7K
11:20 71.90 71.91 71.90 71.91 1.1K
11:21 71.91 71.91 71.91 71.91 2.6K
11:22 71.92 71.92 71.92 71.92 1.2K
11:23 71.92 71.95 71.92 71.94 2.2K
11:24 71.95 71.95 71.93 71.94 3.2K
11:25 71.94 71.94 71.94 71.94 0.8K
11:26 71.93 71.95 71.92 71.92 2.1K
11:27 71.92 71.92 71.88 71.88 1.8K
11:28 71.89 71.89 71.88 71.88 1.1K
11:29 71.86 71.86 71.86 71.86 1.2K
11:30 71.87 71.87 71.87 71.86 2.2K
11:31 71.84 71.84 71.80 71.82 4.1K
11:33 71.80 71.81 71.80 71.81 1.2K
11:34 71.81 71.90 71.81 71.90 10.1K
11:35 71.90 71.91 71.90 71.91 3.1K
11:36 71.91 71.91 71.89 71.89 2.7K
11:37 71.88 71.88 71.85 71.85 2.9K
11:39 71.85 71.85 71.85 71.85 1.6K
11:40 71.81 71.81 71.81 71.81 1.8K
11:42 71.78 71.80 71.78 71.80 2.8K
11:43 71.81 71.83 71.81 71.83 0.8K
11:44 71.81 71.85 71.81 71.82 13.5K
11:45 71.81 71.81 71.77 71.77 1.5K
11:46 71.75 71.75 71.75 71.75 0.6K
11:47 71.79 71.79 71.79 71.79 1.4K
11:48 71.76 71.76 71.76 71.76 1.1K
11:49 71.76 71.77 71.75 71.77 1.3K
11:50 71.79 71.79 71.75 71.77 4.4K
11:51 71.76 71.76 71.74 71.74 1.6K
11:52 71.74 71.75 71.74 71.75 1.5K
11:53 71.76 71.77 71.76 71.77 1.3K
11:54 71.81 71.81 71.80 71.80 2.1K
11:55 71.80 71.80 71.80 71.80 0.7K
11:56 71.82 71.82 71.82 71.82 0.9K
11:57 71.83 71.83 71.82 71.82 2.1K
11:58 71.84 71.84 71.83 71.84 1.5K
11:59 71.87 71.87 71.87 71.86 1.2K
12:00 71.87 71.87 71.87 71.87 0.8K
12:01 71.88 71.89 71.88 71.89 7.3K
12:02 71.89 71.91 71.89 71.91 0.7K
12:03 71.92 71.92 71.92 71.92 1.2K
12:04 71.91 71.92 71.91 71.92 5.2K
12:08 71.85 71.85 71.84 71.84 1.7K
12:09 71.84 71.84 71.84 71.84 0.6K
12:10 71.84 71.85 71.84 71.85 0.8K
12:11 71.84 71.84 71.82 71.82 1.8K
12:12 71.83 71.83 71.83 71.83 0.9K
12:13 71.81 71.81 71.78 71.78 1.7K
12:14 71.77 71.78 71.77 71.78 1.6K
12:15 71.77 71.77 71.75 71.75 4.5K
12:16 71.75 71.75 71.75 71.75 1.0K
12:17 71.75 71.75 71.72 71.72 1.4K
12:18 71.71 71.74 71.71 71.72 8.0K
12:19 71.73 71.74 71.73 71.74 1.4K
12:20 71.76 71.76 71.73 71.74 1.9K
12:21 71.74 71.74 71.73 71.72 1.3K
12:22 71.73 71.73 71.71 71.71 2.5K
12:23 71.70 71.70 71.68 71.68 2.0K
12:25 71.70 71.71 71.70 71.70 1.4K
12:26 71.72 71.72 71.70 71.71 2.3K
12:27 71.69 71.69 71.69 71.69 0.4K
12:28 71.69 71.69 71.66 71.66 3.5K
12:29 71.66 71.66 71.66 71.66 2.3K
12:30 71.68 71.68 71.68 71.68 0.7K
12:31 71.65 71.65 71.65 71.65 1.1K
12:32 71.65 71.67 71.65 71.67 2.9K
12:35 71.66 71.66 71.66 71.66 1.5K
12:36 71.67 71.67 71.66 71.66 1.6K
12:37 71.68 71.68 71.68 71.68 1.8K
12:40 71.72 71.72 71.69 71.69 10.7K
12:41 71.70 71.70 71.70 71.70 0.6K
12:42 71.71 71.71 71.67 71.67 1.6K
12:43 71.65 71.65 71.64 71.64 1.6K
12:44 71.65 71.66 71.65 71.66 1.3K
12:45 71.68 71.68 71.67 71.68 3.7K
12:47 71.70 71.72 71.70 71.72 2.0K
12:48 71.71 71.72 71.70 71.70 1.5K
12:50 71.68 71.68 71.68 71.68 1.5K
12:52 71.70 71.71 71.70 71.71 1.8K
12:53 71.72 71.72 71.70 71.70 2.1K
12:54 71.70 71.70 71.70 71.70 1.1K
12:55 71.70 71.70 71.67 71.69 1.9K
12:56 71.68 71.68 71.68 71.68 0.5K
12:57 71.68 71.69 71.68 71.69 0.5K
12:58 71.71 71.71 71.66 71.66 3.1K
12:59 71.67 71.67 71.67 71.67 0.3K
13:00 71.66 71.66 71.63 71.63 1.7K
13:01 71.65 71.65 71.63 71.63 1.0K
13:02 71.62 71.63 71.61 71.61 5.0K
13:03 71.61 71.61 71.61 71.61 0.7K
13:04 71.62 71.63 71.62 71.63 2.2K
13:05 71.60 71.60 71.56 71.56 3.2K
13:06 71.57 71.67 71.57 71.67 30.4K
13:07 71.66 71.69 71.66 71.67 18.4K
13:08 71.67 71.69 71.67 71.69 1.8K
13:09 71.70 71.71 71.70 71.71 1.1K
13:10 71.71 71.72 71.71 71.72 0.8K
13:11 71.72 71.75 71.72 71.73 2.4K
13:12 71.74 71.74 71.74 71.74 0.6K
13:13 71.72 71.72 71.72 71.72 4.2K
13:16 71.71 71.71 71.70 71.70 6.4K
13:17 71.72 71.75 71.72 71.75 1.6K
13:18 71.73 71.73 71.72 71.72 2.4K
13:19 71.71 71.71 71.71 71.71 2.2K
13:20 71.70 71.70 71.70 71.70 3.4K
13:21 71.70 71.70 71.69 71.69 9.1K
13:22 71.70 71.70 71.70 71.70 1.2K
13:23 71.71 71.72 71.70 71.70 2.2K
13:24 71.71 71.71 71.70 71.70 3.0K
13:25 71.70 71.70 71.70 71.70 0.6K
13:26 71.72 71.72 71.72 71.72 1.8K
13:27 71.73 71.73 71.73 71.72 1.3K
13:28 71.70 71.71 71.70 71.71 2.4K
13:29 71.73 71.76 71.72 71.76 2.2K
13:30 71.76 71.76 71.73 71.73 2.9K
13:31 71.71 71.71 71.70 71.70 0.7K
13:32 71.69 71.70 71.69 71.70 2.6K
13:33 71.72 71.73 71.71 71.73 1.6K
13:34 71.74 71.76 71.74 71.76 15.0K
13:35 71.76 71.76 71.76 71.76 0.4K
13:36 71.76 71.76 71.73 71.74 2.9K
13:37 71.74 71.74 71.71 71.72 2.5K
13:38 71.72 71.72 71.71 71.71 0.4K
13:39 71.71 71.71 71.71 71.71 0.8K
13:40 71.72 71.73 71.72 71.73 4.8K
13:41 71.73 71.73 71.72 71.72 1.2K
13:42 71.73 71.73 71.73 71.72 1.1K
13:43 71.71 71.72 71.71 71.72 1.3K
13:44 71.72 71.72 71.72 71.72 0.6K
13:45 71.73 71.73 71.72 71.72 1.2K
13:46 71.74 71.74 71.73 71.73 1.4K
13:47 71.73 71.73 71.73 71.73 0.6K
13:48 71.74 71.74 71.72 71.72 2.1K
13:50 71.71 71.72 71.71 71.72 1.1K
13:51 71.72 71.72 71.72 71.72 0.5K
13:52 71.74 71.74 71.74 71.74 1.2K
13:53 71.75 71.75 71.75 71.75 1.6K
13:54 71.76 71.76 71.76 71.76 0.7K
13:55 71.78 71.78 71.77 71.78 1.9K
13:56 71.79 71.82 71.79 71.79 2.4K
13:57 71.81 71.81 71.81 71.81 1.1K
13:58 71.79 71.80 71.79 71.80 1.9K
13:59 71.80 71.81 71.80 71.81 0.8K
14:00 71.81 71.83 71.81 71.83 1.9K
14:01 71.83 71.83 71.82 71.82 1.8K
14:02 71.81 71.81 71.79 71.79 1.6K
14:03 71.79 71.79 71.79 71.79 0.8K
14:04 71.79 71.79 71.79 71.79 2.7K
14:05 71.79 71.79 71.77 71.77 1.8K
14:06 71.77 71.78 71.77 71.78 2.4K
14:07 71.80 71.80 71.78 71.78 2.0K
14:08 71.79 71.79 71.79 71.79 1.1K
14:09 71.78 71.79 71.77 71.79 1.4K
14:10 71.79 71.79 71.78 71.78 0.9K
14:11 71.79 71.79 71.78 71.78 0.7K
14:12 71.77 71.77 71.77 71.77 2.5K
14:13 71.76 71.76 71.76 71.76 1.3K
14:14 71.79 71.79 71.78 71.78 2.6K
14:15 71.79 71.79 71.79 71.79 0.6K
14:16 71.78 71.78 71.78 71.78 0.5K
14:17 71.79 71.81 71.79 71.81 2.4K
14:18 71.80 71.80 71.80 71.80 1.5K
14:19 71.81 71.82 71.81 71.82 2.1K
14:20 71.84 71.86 71.83 71.85 2.5K
14:21 71.84 71.84 71.84 71.83 0.7K
14:22 71.84 71.86 71.84 71.84 1.7K
14:23 71.86 71.87 71.86 71.87 1.3K
14:24 71.88 71.88 71.88 71.88 2.5K
14:25 71.87 71.87 71.87 71.87 1.7K
14:26 71.89 71.89 71.88 71.88 1.0K
14:27 71.88 71.89 71.87 71.89 3.4K
14:28 71.88 71.88 71.87 71.86 1.2K
14:29 71.88 71.89 71.87 71.89 1.9K
14:30 71.90 71.90 71.89 71.89 1.9K
14:31 71.88 71.88 71.86 71.86 2.1K
14:32 71.83 71.83 71.83 71.83 1.2K
14:33 71.81 71.82 71.81 71.82 2.9K
14:34 71.80 71.80 71.80 71.80 0.7K
14:35 71.78 71.78 71.78 71.78 1.9K
14:36 71.79 71.82 71.79 71.82 2.7K
14:37 71.81 71.82 71.81 71.81 1.8K
14:38 71.83 71.83 71.83 71.83 1.9K
14:39 71.82 71.82 71.82 71.82 0.9K
14:40 71.83 71.83 71.83 71.83 1.4K
14:41 71.85 71.87 71.84 71.83 2.6K
14:42 71.85 71.87 71.85 71.86 1.9K
14:43 71.87 71.89 71.87 71.89 2.7K
14:44 71.90 71.90 71.88 71.88 2.8K
14:45 71.87 71.87 71.83 71.83 2.6K
14:46 71.82 71.82 71.80 71.80 7.3K
14:47 71.79 71.79 71.79 71.79 1.7K
14:48 71.83 71.85 71.83 71.85 2.1K
14:49 71.85 71.86 71.84 71.86 3.8K
14:50 71.86 71.87 71.86 71.86 1.6K
14:51 71.88 71.90 71.88 71.90 1.7K
14:52 71.90 71.92 71.90 71.92 2.3K
14:53 71.91 71.91 71.91 71.91 1.1K
14:54 71.90 71.90 71.90 71.90 3.4K
14:55 71.90 71.91 71.90 71.91 1.7K
14:56 71.89 71.91 71.88 71.91 3.9K
14:58 71.93 71.94 71.93 71.93 2.8K
14:59 71.90 71.94 71.90 71.94 2.1K
15:00 71.92 71.92 71.90 71.91 1.8K
15:01 71.90 71.90 71.90 71.90 0.8K
15:02 71.89 71.90 71.89 71.90 2.7K
15:03 71.89 71.89 71.89 71.89 0.5K
15:04 71.89 71.89 71.86 71.86 2.6K
15:05 71.84 71.86 71.84 71.86 1.0K
15:06 71.84 71.86 71.84 71.86 1.4K
15:07 71.87 71.87 71.87 71.87 3.0K
15:08 71.88 71.88 71.88 71.88 0.3K
15:09 71.89 71.90 71.88 71.89 1.5K
15:10 71.90 71.90 71.87 71.87 2.4K
15:11 71.85 71.85 71.85 71.85 1.1K
15:12 71.87 71.87 71.86 71.86 1.6K
15:13 71.86 71.86 71.85 71.85 1.8K
15:14 71.86 71.86 71.84 71.84 1.8K
15:15 71.81 71.84 71.81 71.82 3.5K
15:16 71.81 71.81 71.79 71.81 6.2K
15:17 71.81 71.81 71.78 71.78 3.2K
15:18 71.79 71.83 71.79 71.82 34.8K
15:19 71.83 71.83 71.81 71.81 6.3K
15:20 71.81 71.81 71.80 71.80 2.2K
15:21 71.81 71.82 71.81 71.82 2.9K
15:22 71.85 71.87 71.85 71.87 4.6K
15:23 71.87 71.87 71.81 71.81 9.1K
15:24 71.80 71.81 71.79 71.79 3.9K
15:25 71.79 71.79 71.74 71.74 3.5K
15:26 71.76 71.77 71.75 71.77 3.2K
15:27 71.76 71.76 71.73 71.73 4.4K
15:28 71.74 71.75 71.73 71.75 3.3K
15:29 71.76 71.76 71.74 71.75 4.6K
15:30 71.75 71.75 71.73 71.73 7.0K
15:31 71.73 71.76 71.73 71.75 5.2K
15:32 71.75 71.77 71.75 71.77 2.5K
15:33 71.78 71.79 71.77 71.79 6.0K
15:34 71.78 71.78 71.77 71.77 3.9K
15:35 71.79 71.79 71.76 71.76 11.9K
15:36 71.75 71.75 71.73 71.72 4.2K
15:37 71.72 71.73 71.72 71.72 2.4K
15:38 71.73 71.76 71.73 71.75 5.7K
15:39 71.76 71.76 71.74 71.74 2.7K
15:40 71.74 71.78 71.72 71.78 8.9K
15:41 71.81 71.89 71.81 71.88 9.8K
15:42 71.88 71.88 71.80 71.81 12.9K
15:43 71.79 71.79 71.77 71.77 21.7K
15:44 71.76 71.76 71.73 71.75 7.2K
15:45 71.75 71.76 71.74 71.74 8.9K
15:46 71.74 71.76 71.74 71.76 4.6K
15:47 71.77 71.82 71.77 71.79 8.6K
15:48 71.80 71.80 71.79 71.79 31.1K
15:49 71.80 71.88 71.80 71.88 14.7K
15:50 71.87 71.95 71.87 71.88 25.0K
15:51 71.88 71.88 71.80 71.81 18.7K
15:52 71.82 71.84 71.80 71.83 11.7K
15:53 71.84 71.85 71.81 71.85 11.5K
15:54 71.85 71.85 71.80 71.80 15.4K
15:55 71.73 71.73 71.65 71.69 34.7K
15:56 71.66 71.69 71.63 71.63 39.2K
15:57 71.65 71.66 71.60 71.63 61.0K
15:58 71.63 71.66 71.63 71.65 51.9K
15:59 71.63 71.64 71.59 71.58 1,515.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし