CNOフィナンシャルグループ (CNO)

CNO
🏛️ アメリカ →
40.07
最終更新: 2025-09-26
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 39.75 39.75 39.72 39.72 3.3K
09:31 39.76 39.76 39.76 39.76 0.6K
09:33 39.81 39.88 39.81 39.88 1.2K
09:34 39.80 39.80 39.65 39.65 0.9K
09:36 39.68 39.68 39.68 39.68 0.3K
09:38 39.67 39.80 39.67 39.80 0.8K
09:39 39.68 39.68 39.68 39.68 0.1K
09:40 39.68 39.68 39.68 39.68 0.6K
09:41 39.67 39.67 39.67 39.67 0.5K
09:44 39.67 39.67 39.67 39.67 1.2K
09:47 39.67 39.67 39.67 39.67 0.2K
09:48 39.78 39.78 39.78 39.78 0.1K
09:49 39.78 39.78 39.78 39.78 0.8K
09:53 39.77 39.77 39.67 39.67 2.3K
09:55 39.67 39.71 39.64 39.71 8.8K
09:57 39.70 39.70 39.70 39.70 0.3K
09:59 39.74 39.74 39.73 39.73 1.9K
10:00 39.79 39.83 39.79 39.79 3.9K
10:01 39.78 39.79 39.78 39.79 1.9K
10:03 39.81 39.81 39.81 39.81 0.3K
10:04 39.77 39.80 39.77 39.80 1.6K
10:06 39.79 39.79 39.72 39.72 3.4K
10:10 39.70 39.70 39.70 39.70 1.0K
10:11 39.74 39.74 39.72 39.72 0.9K
10:12 39.77 39.77 39.75 39.75 1.1K
10:13 39.75 39.75 39.71 39.71 1.5K
10:14 39.71 39.71 39.71 39.71 0.1K
10:15 39.71 39.71 39.71 39.71 0.3K
10:16 39.71 39.71 39.70 39.70 1.2K
10:17 39.65 39.65 39.65 39.65 0.9K
10:19 39.62 39.65 39.62 39.65 0.9K
10:21 39.60 39.60 39.57 39.57 1.0K
10:22 39.62 39.62 39.62 39.62 2.7K
10:27 39.57 39.57 39.57 39.57 2.2K
10:29 39.55 39.59 39.55 39.59 1.2K
10:30 39.58 39.58 39.58 39.58 0.5K
10:31 39.55 39.55 39.55 39.55 1.8K
10:33 39.56 39.56 39.56 39.56 0.7K
10:34 39.53 39.53 39.53 39.53 1.6K
10:35 39.50 39.50 39.50 39.50 0.4K
10:37 39.53 39.53 39.53 39.53 1.1K
10:38 39.53 39.53 39.51 39.51 2.1K
10:41 39.49 39.49 39.46 39.46 1.4K
10:42 39.49 39.49 39.49 39.49 0.5K
10:43 39.46 39.46 39.46 39.46 0.7K
10:44 39.50 39.50 39.50 39.50 3.9K
10:47 39.46 39.46 39.46 39.46 0.6K
10:49 39.44 39.44 39.44 39.44 1.2K
10:50 39.46 39.46 39.46 39.46 1.5K
10:54 39.48 39.48 39.48 39.48 0.6K
10:56 39.48 39.48 39.48 39.48 2.2K
10:58 39.43 39.43 39.43 39.43 1.1K
10:59 39.45 39.45 39.45 39.45 0.7K
11:00 39.45 39.45 39.45 39.45 2.0K
11:02 39.52 39.52 39.52 39.52 0.2K
11:03 39.55 39.57 39.55 39.57 2.5K
11:06 39.57 39.57 39.57 39.57 0.3K
11:07 39.56 39.56 39.56 39.56 3.2K
11:10 39.59 39.59 39.59 39.59 0.7K
11:12 39.60 39.60 39.60 39.60 0.8K
11:13 39.63 39.63 39.63 39.63 0.5K
11:14 39.62 39.62 39.62 39.62 0.6K
11:18 39.64 39.65 39.64 39.64 3.0K
11:19 39.65 39.65 39.65 39.65 1.1K
11:21 39.67 39.67 39.67 39.67 0.5K
11:23 39.67 39.67 39.67 39.67 0.3K
11:24 39.68 39.68 39.68 39.68 2.3K
11:26 39.72 39.72 39.72 39.72 1.7K
11:29 39.73 39.73 39.73 39.73 1.3K
11:32 39.77 39.77 39.77 39.77 0.8K
11:33 39.76 39.76 39.76 39.76 1.4K
11:34 39.76 39.76 39.76 39.76 0.3K
11:36 39.74 39.74 39.74 39.74 1.6K
11:37 39.73 39.73 39.73 39.73 1.5K
11:39 39.68 39.68 39.68 39.68 1.7K
11:41 39.66 39.66 39.66 39.66 0.6K
11:42 39.62 39.62 39.62 39.62 1.4K
11:45 39.59 39.59 39.58 39.58 1.9K
11:46 39.59 39.59 39.59 39.59 0.9K
11:48 39.62 39.62 39.62 39.62 1.8K
11:50 39.58 39.58 39.58 39.58 0.6K
11:52 39.57 39.57 39.57 39.57 1.2K
11:53 39.56 39.56 39.56 39.56 0.6K
11:54 39.54 39.57 39.54 39.57 0.6K
11:56 39.56 39.56 39.56 39.56 1.2K
11:58 39.54 39.54 39.54 39.54 0.5K
11:59 39.54 39.55 39.54 39.55 3.0K
12:03 39.54 39.54 39.54 39.54 1.4K
12:05 39.50 39.50 39.50 39.50 0.2K
12:06 39.51 39.51 39.49 39.49 0.5K
12:07 39.47 39.47 39.47 39.47 2.2K
12:12 39.54 39.54 39.54 39.54 2.1K
12:14 39.51 39.51 39.50 39.50 0.8K
12:15 39.52 39.52 39.52 39.52 1.0K
12:17 39.53 39.53 39.53 39.53 0.4K
12:18 39.53 39.53 39.53 39.53 0.5K
12:19 39.52 39.52 39.52 39.52 1.2K
12:22 39.53 39.53 39.53 39.53 1.3K
12:23 39.50 39.52 39.50 39.52 0.7K
12:25 39.52 39.52 39.52 39.52 2.0K
12:29 39.54 39.54 39.54 39.54 1.4K
12:30 39.50 39.50 39.50 39.50 0.3K
12:31 39.48 39.48 39.48 39.48 1.1K
12:32 39.46 39.48 39.46 39.48 0.9K
12:34 39.50 39.50 39.50 39.50 1.7K
12:37 39.49 39.49 39.49 39.49 0.3K
12:38 39.52 39.52 39.52 39.52 1.4K
12:39 39.52 39.52 39.52 39.52 2.4K
12:44 39.50 39.50 39.50 39.49 0.4K
12:45 39.46 39.46 39.46 39.46 1.6K
12:47 39.47 39.47 39.47 39.47 0.6K
12:48 39.47 39.47 39.47 39.47 1.9K
12:53 39.48 39.48 39.48 39.48 1.5K
12:55 39.50 39.50 39.50 39.50 5.1K
13:02 39.46 39.46 39.46 39.46 0.4K
13:04 39.46 39.46 39.46 39.46 1.3K
13:05 39.44 39.44 39.40 39.40 3.5K
13:08 39.42 39.42 39.42 39.42 1.3K
13:12 39.40 39.40 39.40 39.40 0.8K
13:13 39.39 39.39 39.38 39.38 0.4K
13:14 39.37 39.37 39.34 39.34 0.9K
13:15 39.34 39.34 39.34 39.34 2.3K
13:17 39.33 39.33 39.33 39.33 1.0K
13:19 39.29 39.29 39.29 39.29 1.4K
13:20 39.31 39.31 39.31 39.31 0.4K
13:21 39.32 39.32 39.32 39.32 0.8K
13:24 39.34 39.34 39.34 39.34 1.2K
13:26 39.36 39.36 39.36 39.36 0.5K
13:28 39.35 39.35 39.35 39.35 1.3K
13:30 39.33 39.33 39.33 39.33 1.1K
13:31 39.31 39.31 39.31 39.31 0.1K
13:32 39.32 39.35 39.32 39.35 1.7K
13:34 39.34 39.34 39.33 39.33 1.1K
13:35 39.32 39.32 39.32 39.32 1.1K
13:36 39.34 39.34 39.34 39.34 2.3K
13:43 39.37 39.37 39.37 39.37 0.9K
13:45 39.37 39.37 39.37 39.37 0.5K
13:46 39.35 39.35 39.35 39.35 2.0K
13:50 39.36 39.36 39.36 39.36 0.1K
13:51 39.36 39.36 39.35 39.35 1.5K
13:52 39.33 39.33 39.33 39.33 0.2K
13:53 39.35 39.37 39.35 39.37 2.7K
13:57 39.38 39.38 39.38 39.38 1.0K
13:58 39.38 39.38 39.38 39.38 1.5K
14:00 39.38 39.38 39.38 39.38 0.3K
14:01 39.37 39.37 39.37 39.37 0.3K
14:02 39.37 39.37 39.37 39.37 2.0K
14:03 39.43 39.43 39.43 39.42 1.8K
14:08 39.45 39.45 39.45 39.45 1.6K
14:09 39.46 39.46 39.46 39.46 1.8K
14:13 39.49 39.49 39.49 39.49 0.7K
14:14 39.48 39.48 39.47 39.47 3.1K
14:19 39.52 39.53 39.51 39.51 1.0K
14:20 39.50 39.50 39.49 39.49 2.2K
14:21 39.52 39.53 39.52 39.53 1.2K
14:23 39.53 39.53 39.53 39.53 2.5K
14:24 39.54 39.54 39.54 39.54 0.7K
14:27 39.53 39.53 39.53 39.53 1.6K
14:29 39.53 39.53 39.53 39.53 1.5K
14:32 39.53 39.53 39.53 39.53 0.4K
14:33 39.54 39.54 39.54 39.54 0.8K
14:35 39.54 39.54 39.54 39.54 2.2K
14:38 39.54 39.54 39.54 39.54 0.9K
14:41 39.55 39.55 39.55 39.55 1.1K
14:42 39.55 39.55 39.55 39.55 3.0K
14:45 39.51 39.51 39.51 39.51 0.3K
14:46 39.49 39.49 39.49 39.49 0.2K
14:47 39.52 39.52 39.52 39.52 1.5K
14:48 39.53 39.53 39.53 39.53 0.6K
14:49 39.53 39.53 39.53 39.53 1.6K
14:50 39.51 39.51 39.51 39.51 0.9K
14:53 39.48 39.48 39.48 39.48 1.2K
14:54 39.47 39.47 39.47 39.47 1.3K
14:56 39.47 39.47 39.47 39.47 0.4K
14:57 39.49 39.49 39.49 39.49 1.5K
14:58 39.49 39.49 39.49 39.49 2.0K
15:00 39.49 39.52 39.49 39.52 1.5K
15:01 39.51 39.51 39.51 39.51 1.1K
15:02 39.52 39.52 39.52 39.52 1.7K
15:04 39.50 39.50 39.50 39.49 2.7K
15:05 39.51 39.52 39.51 39.52 1.4K
15:06 39.50 39.50 39.50 39.50 0.3K
15:07 39.51 39.51 39.51 39.51 0.6K
15:08 39.49 39.49 39.49 39.49 1.4K
15:10 39.46 39.46 39.46 39.46 1.2K
15:11 39.44 39.44 39.44 39.44 1.0K
15:12 39.42 39.42 39.42 39.42 1.5K
15:13 39.40 39.40 39.40 39.40 0.9K
15:14 39.40 39.40 39.37 39.37 2.0K
15:15 39.39 39.41 39.39 39.41 1.3K
15:16 39.40 39.40 39.38 39.40 3.0K
15:17 39.40 39.41 39.40 39.41 1.3K
15:18 39.43 39.43 39.43 39.42 0.4K
15:19 39.45 39.45 39.45 39.45 0.9K
15:21 39.45 39.45 39.45 39.45 1.3K
15:22 39.44 39.44 39.44 39.44 1.6K
15:23 39.42 39.42 39.42 39.42 2.7K
15:26 39.43 39.43 39.43 39.43 0.5K
15:27 39.44 39.44 39.43 39.43 1.2K
15:28 39.44 39.44 39.44 39.44 1.0K
15:29 39.44 39.45 39.44 39.44 2.1K
15:30 39.43 39.43 39.42 39.42 2.2K
15:32 39.41 39.41 39.38 39.38 1.7K
15:33 39.38 39.38 39.38 39.38 1.6K
15:34 39.39 39.39 39.39 39.39 1.0K
15:35 39.38 39.38 39.38 39.38 1.8K
15:36 39.39 39.40 39.39 39.39 2.8K
15:37 39.39 39.39 39.39 39.39 1.7K
15:39 39.39 39.39 39.39 39.39 0.7K
15:40 39.37 39.38 39.37 39.38 8.0K
15:44 39.39 39.39 39.39 39.39 1.4K
15:45 39.39 39.39 39.39 39.39 1.3K
15:46 39.40 39.42 39.40 39.41 5.7K
15:47 39.44 39.44 39.44 39.44 2.3K
15:48 39.41 39.41 39.39 39.39 2.2K
15:49 39.39 39.39 39.38 39.38 2.2K
15:50 39.36 39.39 39.35 39.35 4.6K
15:51 39.35 39.35 39.35 39.35 1.4K
15:52 39.34 39.34 39.33 39.33 2.8K
15:53 39.34 39.39 39.34 39.39 6.9K
15:54 39.38 39.40 39.38 39.40 4.5K
15:55 39.44 39.44 39.41 39.41 5.8K
15:56 39.41 39.41 39.35 39.36 11.6K
15:57 39.37 39.37 39.37 39.37 4.8K
15:58 39.35 39.35 39.32 39.34 20.6K
15:59 39.33 39.37 39.32 39.36 305.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし