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 71.15 71.15 71.14 71.14 15.4K
09:31 71.14 71.19 71.14 71.19 0.8K
09:32 71.24 71.24 71.24 71.24 0.8K
09:33 71.36 71.36 71.36 71.36 5.1K
09:34 71.41 71.41 71.41 71.41 2.0K
09:37 71.41 71.41 71.31 71.34 4.9K
09:38 71.36 71.36 71.36 71.36 0.4K
09:39 71.36 71.39 71.36 71.37 1.0K
09:40 71.44 71.44 71.43 71.43 1.2K
09:41 71.41 71.42 71.36 71.42 3.3K
09:42 71.44 71.44 71.39 71.39 1.8K
09:43 71.39 71.39 71.35 71.35 4.7K
09:44 71.23 71.26 71.23 71.26 2.4K
09:45 71.36 71.36 71.35 71.35 3.1K
09:49 71.25 71.26 71.25 71.26 1.2K
09:50 71.29 71.29 71.29 71.29 0.9K
09:51 71.24 71.24 71.21 71.21 1.5K
09:52 71.18 71.18 71.16 71.16 0.8K
09:53 71.14 71.14 71.08 71.12 7.8K
09:54 71.12 71.14 71.12 71.13 1.6K
09:55 71.17 71.17 71.17 71.17 3.0K
09:56 71.19 71.19 71.19 71.19 1.4K
09:58 71.26 71.26 71.26 71.26 1.2K
09:59 71.25 71.25 71.25 71.25 0.9K
10:00 71.18 71.19 71.18 71.19 2.2K
10:01 71.18 71.18 71.18 71.18 0.9K
10:02 71.19 71.19 71.10 71.10 2.0K
10:03 71.08 71.08 71.06 71.06 3.1K
10:05 70.98 71.00 70.98 71.00 2.8K
10:06 70.96 70.96 70.96 70.96 1.4K
10:07 71.00 71.00 71.00 71.00 0.7K
10:08 70.95 70.95 70.95 70.95 0.8K
10:09 70.89 70.90 70.82 70.82 3.5K
10:11 70.83 70.83 70.78 70.78 3.3K
10:12 70.78 70.79 70.76 70.78 7.5K
10:13 70.76 70.77 70.76 70.77 1.5K
10:14 70.80 70.82 70.80 70.80 1.5K
10:15 70.82 70.82 70.76 70.78 1.3K
10:16 70.71 70.72 70.68 70.68 2.5K
10:17 70.70 70.72 70.68 70.72 2.9K
10:18 70.72 70.72 70.72 70.72 1.5K
10:20 70.73 70.74 70.73 70.74 0.6K
10:21 70.76 70.82 70.76 70.79 5.6K
10:22 70.76 70.76 70.76 70.76 0.9K
10:23 70.82 70.82 70.79 70.79 1.3K
10:25 70.81 70.81 70.77 70.77 2.6K
10:26 70.77 70.77 70.76 70.77 2.5K
10:27 70.78 70.79 70.78 70.79 4.2K
10:28 70.73 70.73 70.73 70.73 2.3K
10:29 70.72 70.72 70.72 70.72 2.0K
10:30 70.72 70.72 70.72 70.72 0.9K
10:31 70.70 70.72 70.70 70.71 2.4K
10:32 70.69 70.69 70.69 70.69 1.8K
10:33 70.67 70.68 70.67 70.67 1.8K
10:34 70.66 70.69 70.66 70.69 2.0K
10:35 70.72 70.72 70.72 70.73 1.3K
10:36 70.73 70.78 70.73 70.78 2.6K
10:37 70.84 70.89 70.84 70.88 5.0K
10:38 70.89 70.91 70.89 70.91 2.7K
10:39 70.90 70.91 70.87 70.87 4.5K
10:40 70.88 70.88 70.85 70.85 0.3K
10:41 70.87 70.88 70.87 70.88 0.7K
10:42 70.85 70.85 70.82 70.85 2.7K
10:43 70.83 70.83 70.80 70.80 4.9K
10:44 70.82 70.82 70.82 70.82 1.2K
10:45 70.85 70.87 70.85 70.87 3.4K
10:46 70.85 70.86 70.79 70.79 6.2K
10:47 70.82 70.82 70.82 70.82 1.5K
10:48 70.82 70.82 70.82 70.82 0.6K
10:49 70.80 70.80 70.77 70.78 2.9K
10:50 70.73 70.73 70.73 70.72 1.4K
10:51 70.74 70.79 70.74 70.79 2.9K
10:52 70.78 70.78 70.78 70.78 0.3K
10:53 70.75 70.76 70.75 70.76 2.8K
10:54 70.75 70.75 70.74 70.74 0.9K
10:55 70.75 70.75 70.75 70.75 1.9K
10:56 70.74 70.75 70.74 70.75 1.7K
10:58 70.70 70.72 70.70 70.72 3.1K
10:59 70.73 70.75 70.73 70.75 2.7K
11:00 70.75 70.80 70.75 70.80 2.3K
11:01 70.78 70.78 70.78 70.78 2.2K
11:02 70.79 70.80 70.78 70.78 3.2K
11:03 70.80 70.83 70.78 70.83 6.2K
11:04 70.82 70.85 70.82 70.85 4.9K
11:05 70.85 70.88 70.85 70.88 2.1K
11:06 70.86 70.88 70.86 70.87 1.2K
11:07 70.86 70.86 70.86 70.86 2.8K
11:08 70.83 70.85 70.83 70.83 3.0K
11:09 70.83 70.83 70.83 70.83 13.3K
11:10 70.81 70.81 70.79 70.79 2.3K
11:11 70.80 70.84 70.80 70.84 4.9K
11:12 70.81 70.81 70.80 70.80 1.3K
11:13 70.80 70.80 70.77 70.77 2.5K
11:14 70.74 70.74 70.74 70.74 2.3K
11:15 70.70 70.70 70.70 70.70 2.1K
11:17 70.64 70.64 70.64 70.64 1.4K
11:18 70.60 70.60 70.60 70.60 0.9K
11:19 70.60 70.61 70.60 70.61 3.6K
11:20 70.63 70.63 70.61 70.62 1.5K
11:21 70.61 70.64 70.61 70.63 1.7K
11:22 70.61 70.62 70.61 70.62 8.3K
11:23 70.66 70.66 70.66 70.66 1.6K
11:24 70.66 70.68 70.66 70.68 1.8K
11:25 70.69 70.69 70.69 70.69 2.6K
11:28 70.70 70.70 70.70 70.69 2.4K
11:29 70.68 70.68 70.68 70.68 0.6K
11:30 70.68 70.68 70.67 70.67 4.0K
11:31 70.67 70.67 70.67 70.67 0.8K
11:32 70.67 70.67 70.67 70.67 12.6K
11:33 70.67 70.68 70.67 70.68 1.2K
11:34 70.68 70.68 70.66 70.66 2.8K
11:35 70.66 70.66 70.66 70.66 0.2K
11:36 70.67 70.67 70.66 70.66 1.8K
11:37 70.64 70.64 70.64 70.64 4.1K
11:40 70.66 70.66 70.66 70.66 1.2K
11:41 70.65 70.65 70.61 70.61 3.6K
11:42 70.60 70.61 70.60 70.61 0.5K
11:43 70.61 70.61 70.59 70.59 1.4K
11:44 70.59 70.62 70.59 70.62 3.4K
11:48 70.64 70.64 70.63 70.63 1.8K
11:49 70.63 70.63 70.63 70.63 0.5K
11:50 70.63 70.63 70.63 70.63 1.2K
11:51 70.65 70.65 70.63 70.65 2.2K
11:52 70.65 70.65 70.65 70.65 0.6K
11:53 70.65 70.65 70.64 70.64 2.3K
11:54 70.66 70.68 70.66 70.68 3.2K
11:57 70.71 70.71 70.71 70.71 1.1K
11:58 70.73 70.73 70.72 70.72 1.0K
11:59 70.71 70.71 70.70 70.70 2.5K
12:00 70.70 70.71 70.70 70.71 1.6K
12:01 70.70 70.70 70.70 70.70 2.1K
12:02 70.72 70.72 70.72 70.72 0.8K
12:03 70.74 70.74 70.73 70.73 4.2K
12:04 70.75 70.78 70.75 70.78 1.1K
12:05 70.77 70.77 70.74 70.74 1.6K
12:06 70.74 70.74 70.72 70.72 2.6K
12:08 70.73 70.73 70.73 70.72 0.9K
12:09 70.73 70.73 70.73 70.72 0.6K
12:10 70.71 70.71 70.71 70.71 2.0K
12:11 70.67 70.67 70.67 70.67 1.7K
12:12 70.64 70.64 70.62 70.62 2.8K
12:13 70.62 70.62 70.62 70.62 1.6K
12:14 70.61 70.61 70.59 70.59 2.3K
12:16 70.59 70.61 70.59 70.61 3.1K
12:17 70.60 70.61 70.60 70.61 2.1K
12:18 70.65 70.65 70.65 70.65 1.8K
12:20 70.65 70.65 70.63 70.63 2.1K
12:21 70.62 70.63 70.62 70.63 3.3K
12:22 70.65 70.65 70.65 70.65 1.7K
12:24 70.62 70.62 70.62 70.62 0.5K
12:25 70.61 70.61 70.61 70.61 2.7K
12:26 70.61 70.61 70.61 70.61 2.6K
12:28 70.63 70.63 70.63 70.63 1.5K
12:30 70.68 70.68 70.68 70.68 3.3K
12:31 70.65 70.65 70.65 70.65 0.2K
12:32 70.67 70.67 70.65 70.65 1.6K
12:33 70.61 70.61 70.61 70.61 1.5K
12:34 70.61 70.61 70.61 70.61 1.1K
12:35 70.61 70.61 70.60 70.61 1.1K
12:36 70.60 70.62 70.60 70.62 2.8K
12:37 70.60 70.60 70.60 70.60 1.8K
12:39 70.57 70.57 70.57 70.57 0.7K
12:40 70.57 70.57 70.57 70.57 1.5K
12:41 70.57 70.57 70.57 70.57 1.7K
12:42 70.59 70.59 70.59 70.59 0.8K
12:43 70.61 70.63 70.61 70.63 2.3K
12:44 70.67 70.67 70.67 70.67 1.6K
12:45 70.66 70.66 70.66 70.66 1.9K
12:46 70.66 70.66 70.65 70.65 2.5K
12:47 70.64 70.64 70.64 70.64 0.4K
12:48 70.61 70.64 70.61 70.64 2.6K
12:50 70.63 70.68 70.63 70.68 2.8K
12:51 70.73 70.76 70.73 70.73 7.0K
12:52 70.73 70.75 70.72 70.75 11.8K
12:53 70.75 70.77 70.75 70.77 2.8K
12:54 70.76 70.76 70.76 70.76 3.0K
12:55 70.75 70.75 70.75 70.75 0.8K
12:56 70.74 70.75 70.74 70.75 2.0K
12:57 70.74 70.74 70.69 70.69 3.1K
12:58 70.65 70.65 70.65 70.65 1.8K
13:00 70.68 70.70 70.68 70.70 1.5K
13:01 70.71 70.74 70.71 70.74 2.2K
13:02 70.75 70.75 70.68 70.68 3.6K
13:03 70.63 70.63 70.62 70.62 3.0K
13:08 70.60 70.60 70.57 70.57 2.1K
13:11 70.57 70.57 70.57 70.57 2.8K
13:12 70.58 70.59 70.58 70.59 1.4K
13:14 70.58 70.58 70.56 70.56 1.1K
13:15 70.58 70.58 70.58 70.58 1.1K
13:16 70.58 70.60 70.58 70.60 2.5K
13:17 70.58 70.58 70.58 70.58 1.5K
13:19 70.57 70.57 70.57 70.57 0.5K
13:20 70.56 70.56 70.56 70.56 1.0K
13:21 70.54 70.54 70.54 70.54 0.6K
13:22 70.52 70.52 70.51 70.52 2.5K
13:23 70.57 70.57 70.57 70.57 1.0K
13:24 70.56 70.57 70.56 70.57 1.8K
13:25 70.59 70.59 70.59 70.58 1.7K
13:26 70.58 70.58 70.56 70.56 1.5K
13:27 70.56 70.56 70.56 70.56 1.3K
13:28 70.55 70.55 70.55 70.55 1.2K
13:29 70.57 70.57 70.57 70.57 0.9K
13:30 70.55 70.55 70.55 70.55 0.7K
13:31 70.55 70.57 70.55 70.56 3.8K
13:32 70.54 70.56 70.54 70.56 2.2K
13:33 70.55 70.55 70.55 70.55 1.2K
13:35 70.54 70.54 70.52 70.52 3.9K
13:36 70.52 70.52 70.52 70.52 5.9K
13:37 70.51 70.51 70.51 70.51 0.5K
13:38 70.52 70.52 70.50 70.52 55.7K
13:39 70.51 70.51 70.49 70.49 2.2K
13:40 70.50 70.50 70.45 70.45 3.1K
13:41 70.46 70.46 70.46 70.46 0.3K
13:42 70.44 70.44 70.43 70.43 0.8K
13:43 70.42 70.42 70.42 70.42 1.1K
13:44 70.42 70.42 70.41 70.41 5.0K
13:45 70.43 70.45 70.43 70.44 3.5K
13:47 70.46 70.46 70.42 70.42 2.6K
13:48 70.44 70.44 70.43 70.43 1.3K
13:49 70.45 70.45 70.43 70.43 2.8K
13:50 70.42 70.42 70.42 70.42 2.5K
13:51 70.43 70.43 70.42 70.42 1.2K
13:52 70.42 70.42 70.42 70.42 3.6K
13:53 70.41 70.41 70.41 70.41 1.0K
13:54 70.40 70.40 70.40 70.40 1.3K
13:55 70.40 70.41 70.40 70.41 2.1K
13:56 70.41 70.41 70.41 70.41 1.3K
13:58 70.45 70.45 70.43 70.43 1.6K
13:59 70.43 70.43 70.42 70.42 0.8K
14:00 70.41 70.41 70.39 70.39 3.0K
14:01 70.42 70.42 70.41 70.41 1.9K
14:02 70.39 70.39 70.39 70.39 1.2K
14:03 70.38 70.39 70.38 70.39 3.7K
14:04 70.40 70.40 70.40 70.40 1.0K
14:05 70.42 70.45 70.42 70.44 3.2K
14:06 70.48 70.48 70.42 70.42 4.3K
14:07 70.44 70.44 70.42 70.42 1.2K
14:08 70.41 70.41 70.40 70.40 5.3K
14:10 70.41 70.41 70.41 70.41 0.5K
14:11 70.40 70.46 70.40 70.46 3.2K
14:12 70.45 70.48 70.45 70.48 1.1K
14:13 70.46 70.49 70.46 70.49 2.3K
14:14 70.49 70.49 70.48 70.48 2.3K
14:15 70.48 70.50 70.48 70.50 2.2K
14:16 70.48 70.49 70.48 70.48 2.1K
14:17 70.45 70.46 70.45 70.46 2.6K
14:18 70.43 70.43 70.43 70.43 0.9K
14:19 70.44 70.45 70.44 70.45 2.7K
14:20 70.43 70.43 70.43 70.43 0.8K
14:21 70.42 70.43 70.42 70.43 2.4K
14:22 70.41 70.41 70.41 70.41 0.8K
14:23 70.41 70.42 70.40 70.40 2.0K
14:24 70.41 70.41 70.38 70.41 1.6K
14:25 70.41 70.44 70.41 70.44 1.7K
14:26 70.44 70.44 70.44 70.44 1.8K
14:28 70.43 70.44 70.43 70.44 1.9K
14:29 70.46 70.46 70.44 70.45 2.5K
14:30 70.45 70.46 70.45 70.46 1.6K
14:31 70.48 70.48 70.48 70.48 0.9K
14:32 70.49 70.49 70.49 70.49 1.2K
14:33 70.48 70.49 70.48 70.49 2.1K
14:34 70.51 70.51 70.47 70.47 1.9K
14:35 70.48 70.48 70.48 70.47 1.8K
14:36 70.48 70.48 70.48 70.48 1.7K
14:37 70.49 70.49 70.49 70.49 1.1K
14:38 70.49 70.49 70.49 70.49 0.4K
14:39 70.50 70.50 70.46 70.48 3.9K
14:40 70.48 70.49 70.48 70.49 1.7K
14:41 70.48 70.49 70.48 70.49 2.4K
14:42 70.47 70.48 70.47 70.48 1.4K
14:43 70.47 70.47 70.47 70.47 0.8K
14:44 70.47 70.47 70.44 70.44 5.6K
14:46 70.39 70.40 70.39 70.39 1.5K
14:47 70.39 70.39 70.39 70.39 2.0K
14:48 70.40 70.40 70.40 70.40 1.3K
14:49 70.39 70.40 70.39 70.40 6.4K
14:50 70.41 70.41 70.41 70.41 2.0K
14:52 70.46 70.46 70.46 70.46 1.3K
14:53 70.45 70.45 70.42 70.42 4.9K
14:54 70.43 70.44 70.43 70.44 2.9K
14:55 70.44 70.44 70.39 70.39 6.0K
14:56 70.39 70.39 70.39 70.39 1.5K
14:57 70.39 70.39 70.36 70.36 3.5K
14:58 70.33 70.33 70.31 70.31 6.2K
14:59 70.29 70.30 70.29 70.30 2.8K
15:00 70.31 70.31 70.30 70.30 3.7K
15:01 70.26 70.27 70.24 70.27 5.4K
15:02 70.28 70.28 70.28 70.28 3.0K
15:03 70.28 70.30 70.28 70.30 2.5K
15:04 70.28 70.29 70.27 70.29 3.9K
15:05 70.31 70.31 70.26 70.26 2.4K
15:06 70.26 70.26 70.24 70.24 1.9K
15:07 70.25 70.25 70.21 70.21 12.6K
15:08 70.20 70.22 70.20 70.21 7.1K
15:09 70.21 70.21 70.18 70.20 8.0K
15:10 70.21 70.23 70.21 70.22 5.8K
15:11 70.25 70.25 70.22 70.22 5.6K
15:12 70.21 70.25 70.21 70.24 4.8K
15:13 70.24 70.26 70.24 70.26 4.5K
15:14 70.26 70.30 70.25 70.30 6.9K
15:15 70.29 70.30 70.27 70.27 5.7K
15:16 70.27 70.28 70.27 70.28 3.0K
15:17 70.28 70.28 70.26 70.26 5.9K
15:18 70.24 70.24 70.24 70.24 1.8K
15:19 70.20 70.22 70.19 70.22 7.0K
15:20 70.21 70.25 70.21 70.25 3.5K
15:21 70.27 70.32 70.27 70.32 5.0K
15:22 70.33 70.33 70.27 70.27 10.7K
15:23 70.27 70.28 70.26 70.26 3.7K
15:24 70.25 70.25 70.22 70.22 7.2K
15:25 70.24 70.26 70.22 70.24 7.9K
15:26 70.19 70.23 70.19 70.22 3.0K
15:27 70.23 70.25 70.22 70.22 3.6K
15:28 70.22 70.25 70.22 70.25 3.3K
15:29 70.24 70.26 70.24 70.24 7.9K
15:30 70.23 70.24 70.21 70.21 5.3K
15:31 70.20 70.21 70.20 70.21 4.1K
15:32 70.22 70.22 70.21 70.21 4.8K
15:33 70.21 70.22 70.21 70.21 5.1K
15:34 70.20 70.20 70.14 70.14 4.6K
15:35 70.14 70.15 70.10 70.11 11.5K
15:36 70.10 70.12 70.09 70.10 3.7K
15:37 70.11 70.11 70.07 70.09 8.1K
15:38 70.10 70.15 70.09 70.13 6.3K
15:39 70.11 70.11 70.07 70.07 5.3K
15:40 70.07 70.07 70.04 70.06 12.9K
15:41 70.06 70.17 70.04 70.17 14.8K
15:42 70.17 70.18 70.10 70.10 12.2K
15:43 70.11 70.11 70.07 70.07 5.4K
15:44 70.07 70.07 70.04 70.04 4.8K
15:45 70.06 70.06 70.04 70.06 11.5K
15:46 70.09 70.11 70.08 70.11 11.3K
15:47 70.12 70.12 70.07 70.08 11.6K
15:48 70.06 70.06 70.03 70.03 7.0K
15:49 70.03 70.11 70.03 70.11 22.3K
15:50 70.08 70.23 70.08 70.15 39.2K
15:51 70.16 70.16 70.13 70.15 10.3K
15:52 70.17 70.17 70.11 70.12 18.3K
15:53 70.14 70.20 70.14 70.19 9.7K
15:54 70.19 70.21 70.17 70.19 13.7K
15:55 70.16 70.16 70.05 70.05 44.2K
15:56 70.04 70.06 70.03 70.04 39.7K
15:57 70.03 70.03 69.96 69.96 36.1K
15:58 69.96 70.00 69.96 69.99 59.9K
15:59 70.00 70.00 69.93 69.96 686.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし