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 70.42 70.42 70.42 70.42 37.1K
09:31 70.37 70.37 70.37 70.37 0.7K
09:32 70.37 70.37 70.37 70.37 0.5K
09:33 70.41 70.41 70.41 70.41 0.1K
09:34 70.40 70.41 70.40 70.41 12.1K
09:35 70.41 70.41 70.41 70.41 0.3K
09:36 70.47 70.60 70.45 70.60 13.8K
09:37 70.55 70.64 70.55 70.64 0.8K
09:40 70.65 70.65 70.65 70.65 0.3K
09:41 70.65 70.66 70.65 70.66 1.3K
09:42 70.69 70.69 70.69 70.69 1.3K
09:44 70.75 70.75 70.70 70.73 3.1K
09:45 70.69 70.69 70.69 70.69 1.0K
09:46 70.74 70.74 70.74 70.74 0.9K
09:47 70.72 70.72 70.72 70.72 1.2K
09:48 70.66 70.66 70.66 70.66 3.9K
09:49 70.71 70.71 70.68 70.71 1.9K
09:50 70.70 70.70 70.70 70.70 0.4K
09:51 70.72 70.72 70.69 70.69 1.9K
09:52 70.68 70.68 70.66 70.66 1.3K
09:53 70.67 70.69 70.65 70.65 1.6K
09:54 70.63 70.63 70.63 70.63 0.2K
09:55 70.65 70.66 70.65 70.66 1.2K
09:56 70.66 70.66 70.66 70.66 0.5K
09:57 70.65 70.65 70.63 70.63 1.6K
09:58 70.66 70.66 70.64 70.64 1.9K
09:59 70.62 70.62 70.62 70.62 1.0K
10:00 70.58 70.58 70.57 70.57 1.6K
10:01 70.59 70.61 70.57 70.57 3.1K
10:02 70.55 70.55 70.55 70.55 1.3K
10:03 70.59 70.60 70.59 70.60 3.5K
10:05 70.55 70.55 70.51 70.51 1.5K
10:06 70.51 70.52 70.50 70.51 6.0K
10:09 70.55 70.56 70.55 70.56 1.5K
10:10 70.54 70.54 70.54 70.54 2.0K
10:11 70.52 70.55 70.52 70.52 15.5K
10:13 70.49 70.49 70.49 70.49 3.9K
10:14 70.45 70.45 70.43 70.43 2.9K
10:15 70.39 70.39 70.36 70.36 3.2K
10:16 70.24 70.24 70.24 70.24 0.3K
10:17 70.23 70.24 70.22 70.24 4.2K
10:19 70.20 70.20 70.20 70.20 1.4K
10:21 70.19 70.21 70.19 70.21 1.1K
10:22 70.22 70.22 70.22 70.22 0.4K
10:23 70.20 70.21 70.20 70.21 2.0K
10:24 70.20 70.21 70.20 70.21 2.5K
10:25 70.21 70.22 70.18 70.20 6.0K
10:26 70.21 70.21 70.21 70.21 4.6K
10:29 70.23 70.26 70.22 70.22 5.6K
10:30 70.24 70.24 70.22 70.22 2.2K
10:32 70.22 70.23 70.21 70.23 8.1K
10:34 70.19 70.19 70.19 70.19 2.1K
10:35 70.20 70.20 70.18 70.19 1.9K
10:36 70.16 70.18 70.16 70.18 10.7K
10:37 70.19 70.19 70.19 70.19 2.9K
10:38 70.16 70.17 70.16 70.17 2.5K
10:39 70.18 70.19 70.18 70.19 2.1K
10:41 70.17 70.21 70.17 70.20 8.8K
10:42 70.19 70.19 70.16 70.19 3.7K
10:43 70.19 70.19 70.19 70.19 1.5K
10:44 70.20 70.23 70.20 70.23 5.3K
10:45 70.24 70.28 70.24 70.28 1.5K
10:46 70.36 70.38 70.36 70.38 2.9K
10:47 70.40 70.40 70.40 70.40 0.8K
10:48 70.47 70.47 70.47 70.47 0.6K
10:49 70.49 70.49 70.49 70.49 0.6K
10:50 70.52 70.52 70.52 70.52 0.4K
10:51 70.51 70.51 70.51 70.51 0.2K
10:52 70.50 70.54 70.50 70.54 2.9K
10:53 70.52 70.54 70.52 70.54 3.6K
10:54 70.55 70.55 70.55 70.55 0.2K
10:55 70.54 70.56 70.54 70.55 3.0K
10:56 70.56 70.56 70.56 70.56 2.5K
10:57 70.53 70.53 70.53 70.53 2.1K
10:58 70.54 70.54 70.51 70.52 1.3K
10:59 70.50 70.52 70.50 70.52 1.7K
11:00 70.52 70.52 70.50 70.52 2.0K
11:01 70.52 70.52 70.52 70.52 3.7K
11:05 70.52 70.54 70.52 70.54 2.9K
11:06 70.52 70.52 70.52 70.52 0.9K
11:07 70.52 70.52 70.52 70.52 1.8K
11:08 70.52 70.54 70.52 70.54 6.5K
11:09 70.54 70.54 70.53 70.53 1.8K
11:10 70.53 70.53 70.51 70.53 2.1K
11:11 70.50 70.50 70.50 70.50 1.3K
11:12 70.51 70.51 70.50 70.50 2.1K
11:13 70.51 70.51 70.51 70.51 1.3K
11:15 70.54 70.54 70.54 70.54 2.5K
11:18 70.55 70.55 70.55 70.55 1.7K
11:20 70.51 70.51 70.51 70.51 3.0K
11:22 70.47 70.48 70.47 70.48 1.4K
11:23 70.50 70.50 70.50 70.50 1.1K
11:24 70.53 70.53 70.51 70.51 1.7K
11:26 70.52 70.52 70.52 70.52 1.0K
11:27 70.55 70.55 70.55 70.55 0.9K
11:28 70.52 70.52 70.52 70.52 1.9K
11:29 70.52 70.52 70.52 70.52 1.0K
11:30 70.54 70.55 70.53 70.53 2.5K
11:31 70.55 70.57 70.55 70.57 1.6K
11:33 70.56 70.58 70.55 70.58 4.3K
11:35 70.60 70.60 70.58 70.58 1.3K
11:37 70.59 70.59 70.59 70.59 0.3K
11:38 70.60 70.60 70.60 70.60 1.7K
11:40 70.64 70.64 70.64 70.64 1.0K
11:41 70.66 70.66 70.66 70.66 0.6K
11:42 70.63 70.66 70.63 70.66 2.6K
11:43 70.65 70.65 70.65 70.65 1.2K
11:44 70.67 70.67 70.67 70.67 0.6K
11:45 70.69 70.70 70.67 70.67 3.2K
11:46 70.67 70.67 70.67 70.67 1.6K
11:47 70.67 70.68 70.67 70.68 0.7K
11:48 70.68 70.68 70.68 70.68 0.7K
11:49 70.66 70.68 70.66 70.68 2.5K
11:50 70.66 70.67 70.66 70.67 2.5K
11:51 70.69 70.69 70.69 70.69 0.6K
11:52 70.67 70.67 70.65 70.65 3.0K
11:54 70.63 70.63 70.59 70.59 2.9K
11:55 70.61 70.63 70.61 70.63 3.4K
11:57 70.64 70.65 70.64 70.65 0.7K
11:58 70.64 70.64 70.64 70.64 0.8K
11:59 70.62 70.62 70.61 70.61 2.0K
12:01 70.60 70.61 70.60 70.61 2.6K
12:03 70.60 70.64 70.60 70.64 2.5K
12:05 70.63 70.64 70.63 70.64 0.8K
12:06 70.63 70.63 70.63 70.63 1.2K
12:07 70.67 70.67 70.67 70.67 0.6K
12:08 70.68 70.71 70.68 70.71 2.9K
12:09 70.69 70.72 70.69 70.72 3.2K
12:10 70.71 70.71 70.69 70.69 2.5K
12:11 70.68 70.68 70.65 70.65 2.5K
12:12 70.64 70.66 70.64 70.66 3.4K
12:18 70.64 70.65 70.64 70.65 1.7K
12:19 70.67 70.70 70.67 70.69 2.6K
12:20 70.70 70.80 70.70 70.80 15.2K
12:21 70.83 70.83 70.83 70.83 1.2K
12:22 70.84 70.84 70.83 70.83 1.2K
12:23 70.84 70.84 70.82 70.82 2.1K
12:25 70.81 70.84 70.81 70.83 2.5K
12:27 70.83 70.83 70.81 70.81 2.0K
12:28 70.81 70.81 70.79 70.81 1.6K
12:30 70.78 70.78 70.78 70.78 1.2K
12:31 70.77 70.77 70.77 70.77 1.1K
12:32 70.78 70.78 70.78 70.78 0.3K
12:33 70.77 70.79 70.77 70.79 5.2K
12:36 70.77 70.77 70.74 70.74 3.0K
12:37 70.76 70.79 70.76 70.77 1.7K
12:38 70.78 70.78 70.78 70.78 0.2K
12:39 70.79 70.79 70.79 70.79 1.6K
12:41 70.74 70.77 70.73 70.77 1.7K
12:42 70.78 70.79 70.77 70.77 30.8K
12:43 70.78 70.78 70.78 70.78 1.8K
12:44 70.78 70.78 70.77 70.77 5.2K
12:45 70.77 70.79 70.77 70.79 3.7K
12:46 70.79 70.82 70.79 70.82 3.6K
12:47 70.82 70.83 70.82 70.83 2.1K
12:48 70.83 70.83 70.83 70.83 0.3K
12:49 70.83 70.83 70.82 70.82 4.9K
12:50 70.81 70.82 70.80 70.80 5.0K
12:51 70.79 70.79 70.78 70.78 4.0K
12:52 70.78 70.79 70.78 70.79 5.3K
12:53 70.79 70.81 70.79 70.80 3.1K
12:54 70.80 70.80 70.80 70.80 0.7K
12:55 70.80 70.82 70.80 70.82 2.2K
12:56 70.81 70.85 70.81 70.85 4.2K
12:57 70.82 70.82 70.82 70.82 4.9K
13:01 70.84 70.84 70.84 70.84 1.0K
13:02 70.79 70.79 70.79 70.79 1.3K
13:05 70.78 70.80 70.78 70.80 2.3K
13:06 70.77 70.77 70.77 70.77 0.8K
13:07 70.80 70.80 70.76 70.76 1.3K
13:08 70.81 70.81 70.81 70.81 1.3K
13:09 70.82 70.82 70.82 70.82 0.2K
13:10 70.82 70.82 70.77 70.78 3.7K
13:11 70.81 70.81 70.81 70.81 0.6K
13:12 70.81 70.81 70.81 70.81 0.2K
13:13 70.82 70.82 70.82 70.82 1.5K
13:14 70.81 70.81 70.81 70.81 2.0K
13:16 70.84 70.84 70.82 70.82 2.4K
13:18 70.86 70.86 70.86 70.86 1.1K
13:19 70.89 70.90 70.89 70.89 4.4K
13:20 70.92 70.92 70.92 70.92 0.7K
13:21 70.92 70.92 70.92 70.92 4.4K
13:23 70.99 70.99 70.99 70.99 1.2K
13:24 70.93 70.95 70.93 70.94 2.0K
13:25 70.94 70.94 70.90 70.90 3.0K
13:27 70.91 70.91 70.88 70.88 3.5K
13:28 70.89 70.92 70.89 70.92 1.9K
13:31 70.91 70.92 70.88 70.88 2.1K
13:33 70.85 70.86 70.85 70.86 3.1K
13:35 70.86 70.90 70.86 70.90 3.7K
13:36 70.92 70.95 70.92 70.95 2.7K
13:37 70.98 70.98 70.98 70.98 0.9K
13:38 70.98 70.99 70.96 70.99 2.2K
13:39 71.02 71.02 71.02 71.02 0.6K
13:40 71.01 71.03 71.01 71.03 1.6K
13:41 71.05 71.05 71.05 71.05 0.6K
13:42 71.05 71.05 71.04 71.04 2.0K
13:43 71.07 71.07 71.06 71.06 0.7K
13:44 71.08 71.09 71.08 71.09 1.9K
13:45 71.09 71.09 71.06 71.06 4.4K
13:46 71.07 71.10 71.07 71.10 1.2K
13:47 71.07 71.08 71.07 71.08 0.9K
13:48 71.08 71.08 71.08 71.08 0.6K
13:49 71.10 71.12 71.10 71.12 1.8K
13:50 71.13 71.13 71.10 71.10 2.2K
13:51 71.14 71.14 71.13 71.13 1.6K
13:53 71.15 71.17 71.14 71.17 2.3K
13:54 71.16 71.16 71.16 71.16 2.0K
13:57 71.16 71.16 71.16 71.16 1.7K
13:58 71.16 71.16 71.15 71.15 2.3K
13:59 71.15 71.15 71.15 71.15 0.3K
14:00 71.15 71.15 71.12 71.13 2.8K
14:01 71.13 71.18 71.13 71.18 2.9K
14:02 71.12 71.12 71.12 71.12 1.1K
14:03 71.14 71.14 71.14 71.14 1.0K
14:04 71.16 71.16 71.15 71.15 1.5K
14:05 71.14 71.15 71.14 71.15 1.4K
14:06 71.15 71.15 71.13 71.13 1.8K
14:07 71.13 71.19 71.12 71.19 15.9K
14:09 71.20 71.20 71.16 71.16 2.9K
14:10 71.19 71.19 71.17 71.19 2.4K
14:11 71.16 71.17 71.16 71.17 3.0K
14:12 71.19 71.20 71.18 71.20 2.6K
14:13 71.19 71.19 71.17 71.17 12.4K
14:14 71.18 71.21 71.18 71.21 2.8K
14:15 71.20 71.20 71.16 71.17 4.1K
14:16 71.17 71.18 71.16 71.18 2.9K
14:17 71.19 71.19 71.19 71.19 1.3K
14:18 71.19 71.23 71.19 71.23 6.6K
14:19 71.22 71.24 71.21 71.24 3.3K
14:20 71.23 71.24 71.23 71.23 2.9K
14:21 71.23 71.23 71.23 71.22 1.0K
14:22 71.23 71.24 71.23 71.24 2.5K
14:23 71.23 71.23 71.22 71.22 1.1K
14:24 71.26 71.27 71.26 71.26 2.9K
14:25 71.23 71.23 71.23 71.23 2.6K
14:26 71.25 71.25 71.25 71.25 3.8K
14:28 71.33 71.33 71.33 71.33 0.8K
14:29 71.34 71.35 71.34 71.35 2.5K
14:30 71.36 71.39 71.36 71.37 2.2K
14:31 71.35 71.39 71.35 71.38 1.4K
14:32 71.39 71.40 71.38 71.38 3.6K
14:33 71.38 71.42 71.38 71.40 2.4K
14:34 71.40 71.40 71.38 71.38 2.8K
14:35 71.37 71.37 71.34 71.35 4.1K
14:36 71.34 71.35 71.34 71.33 2.7K
14:37 71.34 71.34 71.34 71.34 2.2K
14:38 71.35 71.36 71.34 71.34 2.6K
14:39 71.35 71.35 71.34 71.34 1.3K
14:40 71.32 71.32 71.29 71.31 4.1K
14:41 71.32 71.33 71.32 71.33 1.1K
14:42 71.34 71.34 71.34 71.34 0.3K
14:43 71.34 71.34 71.33 71.33 4.4K
14:44 71.32 71.32 71.32 71.32 2.7K
14:45 71.37 71.37 71.37 71.37 1.2K
14:46 71.36 71.36 71.34 71.34 1.8K
14:47 71.34 71.35 71.34 71.35 1.5K
14:48 71.36 71.36 71.34 71.35 4.3K
14:49 71.35 71.35 71.35 71.35 1.8K
14:50 71.34 71.36 71.33 71.33 5.8K
14:52 71.31 71.31 71.31 71.31 1.2K
14:53 71.30 71.32 71.30 71.32 2.9K
14:54 71.33 71.36 71.33 71.33 2.9K
14:55 71.33 71.36 71.33 71.33 3.9K
14:56 71.32 71.35 71.32 71.33 1.5K
14:57 71.33 71.33 71.32 71.32 3.7K
14:58 71.34 71.43 71.34 71.43 3.1K
14:59 71.41 71.41 71.37 71.37 4.9K
15:00 71.37 71.41 71.37 71.40 3.5K
15:01 71.43 71.44 71.43 71.44 1.9K
15:02 71.41 71.41 71.36 71.36 2.7K
15:03 71.38 71.38 71.37 71.38 3.8K
15:04 71.37 71.40 71.37 71.40 3.9K
15:05 71.37 71.41 71.37 71.40 3.4K
15:06 71.38 71.38 71.37 71.36 1.3K
15:07 71.37 71.37 71.34 71.34 2.7K
15:08 71.35 71.35 71.31 71.31 1.8K
15:09 71.31 71.31 71.31 71.31 2.3K
15:10 71.33 71.33 71.33 71.33 2.2K
15:11 71.34 71.34 71.32 71.34 3.2K
15:12 71.34 71.34 71.33 71.33 0.7K
15:13 71.33 71.33 71.32 71.33 2.1K
15:14 71.32 71.33 71.32 71.33 4.4K
15:15 71.33 71.35 71.33 71.35 2.2K
15:16 71.35 71.35 71.34 71.35 3.3K
15:17 71.35 71.35 71.33 71.35 3.2K
15:18 71.35 71.36 71.35 71.36 1.7K
15:19 71.35 71.37 71.35 71.35 3.5K
15:20 71.37 71.37 71.35 71.35 2.6K
15:21 71.33 71.35 71.33 71.34 2.5K
15:22 71.36 71.40 71.36 71.40 3.7K
15:23 71.40 71.42 71.39 71.42 2.2K
15:24 71.42 71.43 71.42 71.43 4.2K
15:25 71.43 71.44 71.43 71.44 3.4K
15:26 71.44 71.44 71.43 71.43 2.2K
15:27 71.44 71.44 71.42 71.44 3.4K
15:28 71.44 71.44 71.43 71.43 2.2K
15:29 71.42 71.43 71.38 71.38 8.3K
15:30 71.40 71.41 71.40 71.41 3.1K
15:31 71.41 71.41 71.40 71.41 2.5K
15:32 71.42 71.42 71.42 71.42 0.9K
15:33 71.42 71.44 71.42 71.44 2.6K
15:34 71.44 71.47 71.44 71.47 3.7K
15:35 71.48 71.50 71.48 71.48 7.4K
15:36 71.47 71.47 71.45 71.45 4.2K
15:37 71.45 71.45 71.44 71.45 5.5K
15:38 71.43 71.43 71.40 71.40 3.8K
15:39 71.41 71.49 71.41 71.46 11.8K
15:40 71.45 71.53 71.44 71.45 14.9K
15:41 71.52 71.55 71.47 71.49 11.1K
15:42 71.51 71.56 71.51 71.51 7.6K
15:43 71.51 71.51 71.49 71.51 12.4K
15:44 71.52 71.52 71.48 71.48 4.4K
15:45 71.50 71.54 71.50 71.53 12.3K
15:46 71.53 71.54 71.50 71.50 5.2K
15:47 71.50 71.53 71.49 71.53 8.8K
15:48 71.54 71.56 71.53 71.56 7.0K
15:49 71.56 71.59 71.56 71.58 9.1K
15:50 71.60 71.60 71.54 71.54 19.4K
15:51 71.55 71.55 71.53 71.53 11.9K
15:52 71.54 71.57 71.54 71.55 15.8K
15:53 71.55 71.59 71.54 71.57 17.4K
15:54 71.59 71.61 71.57 71.57 15.5K
15:55 71.52 71.58 71.52 71.57 19.1K
15:56 71.58 71.58 71.48 71.52 33.8K
15:57 71.50 71.53 71.46 71.47 34.3K
15:58 71.49 71.50 71.43 71.43 58.5K
15:59 71.43 71.52 71.42 71.49 520.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし