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 39.26 39.26 39.26 39.26 5.8K
09:34 39.32 39.32 39.32 39.32 0.9K
09:36 39.28 39.28 39.28 39.28 0.9K
09:38 39.34 39.34 39.34 39.34 0.2K
09:39 39.37 39.37 39.37 39.37 1.6K
09:40 39.49 39.49 39.49 39.49 2.9K
09:42 39.34 39.34 39.34 39.34 1.7K
09:43 39.32 39.32 39.32 39.32 0.2K
09:45 39.27 39.27 39.16 39.16 3.1K
09:46 39.23 39.23 39.23 39.23 1.4K
09:50 39.28 39.28 39.26 39.26 2.9K
09:53 39.39 39.39 39.39 39.39 0.2K
09:54 39.35 39.35 39.35 39.35 1.8K
09:55 39.34 39.34 39.34 39.34 0.2K
09:56 39.39 39.39 39.39 39.39 0.8K
09:57 39.40 39.40 39.40 39.40 1.0K
09:58 39.42 39.43 39.42 39.43 2.2K
10:00 39.46 39.47 39.46 39.47 2.5K
10:01 39.51 39.51 39.51 39.51 0.9K
10:02 39.51 39.55 39.51 39.55 0.7K
10:03 39.55 39.55 39.53 39.53 2.2K
10:05 39.50 39.51 39.50 39.51 1.2K
10:06 39.47 39.47 39.46 39.46 1.7K
10:08 39.45 39.46 39.45 39.46 1.3K
10:09 39.43 39.43 39.43 39.43 1.3K
10:10 39.45 39.45 39.45 39.45 1.2K
10:11 39.44 39.44 39.44 39.44 0.6K
10:13 39.47 39.49 39.47 39.50 3.0K
10:14 39.48 39.48 39.48 39.48 1.8K
10:17 39.47 39.47 39.47 39.47 1.0K
10:18 39.46 39.46 39.46 39.46 0.6K
10:19 39.44 39.44 39.44 39.44 1.3K
10:22 39.42 39.42 39.42 39.42 1.2K
10:23 39.39 39.40 39.39 39.40 1.5K
10:25 39.42 39.42 39.39 39.39 4.4K
10:29 39.40 39.40 39.40 39.40 1.8K
10:32 39.36 39.36 39.35 39.35 1.5K
10:33 39.35 39.36 39.35 39.36 1.9K
10:34 39.39 39.39 39.36 39.36 1.6K
10:35 39.34 39.34 39.34 39.34 0.8K
10:37 39.39 39.39 39.39 39.39 0.8K
10:38 39.38 39.38 39.38 39.38 0.6K
10:39 39.40 39.40 39.40 39.40 1.7K
10:40 39.39 39.39 39.39 39.39 0.8K
10:44 39.42 39.43 39.42 39.43 2.5K
10:45 39.44 39.44 39.44 39.44 0.6K
10:46 39.45 39.46 39.45 39.46 3.1K
10:47 39.45 39.45 39.45 39.45 2.8K
10:50 39.50 39.50 39.47 39.47 1.1K
10:52 39.47 39.47 39.46 39.46 0.7K
10:53 39.47 39.47 39.43 39.43 1.8K
10:55 39.45 39.45 39.41 39.41 1.6K
10:56 39.39 39.39 39.39 39.39 1.3K
10:59 39.38 39.38 39.38 39.38 1.0K
11:00 39.40 39.40 39.40 39.40 0.5K
11:01 39.39 39.39 39.38 39.38 0.6K
11:03 39.40 39.40 39.40 39.40 2.3K
11:05 39.38 39.38 39.36 39.36 1.2K
11:06 39.37 39.37 39.37 39.37 0.9K
11:07 39.35 39.35 39.35 39.35 0.7K
11:09 39.33 39.33 39.33 39.33 1.6K
11:14 39.29 39.29 39.29 39.29 1.2K
11:16 39.30 39.32 39.29 39.28 3.8K
11:18 39.31 39.33 39.31 39.33 2.5K
11:20 39.35 39.35 39.35 39.35 1.9K
11:21 39.34 39.34 39.34 39.34 1.8K
11:23 39.35 39.35 39.35 39.35 0.4K
11:24 39.33 39.33 39.33 39.33 0.4K
11:25 39.32 39.32 39.32 39.32 1.5K
11:26 39.31 39.31 39.31 39.31 0.3K
11:28 39.32 39.34 39.32 39.34 1.6K
11:29 39.34 39.34 39.32 39.32 2.3K
11:30 39.35 39.35 39.35 39.35 0.7K
11:31 39.35 39.35 39.35 39.35 1.2K
11:32 39.33 39.33 39.33 39.33 0.6K
11:33 39.32 39.32 39.32 39.32 1.2K
11:35 39.33 39.33 39.33 39.33 0.9K
11:36 39.31 39.31 39.27 39.27 1.9K
11:39 39.25 39.25 39.24 39.24 0.9K
11:40 39.22 39.22 39.22 39.22 0.6K
11:41 39.18 39.18 39.18 39.18 0.9K
11:42 39.14 39.14 39.14 39.14 0.2K
11:43 39.15 39.15 39.15 39.15 2.7K
11:44 39.16 39.16 39.16 39.16 1.9K
11:45 39.17 39.17 39.17 39.17 3.5K
11:46 39.16 39.16 39.16 39.16 1.3K
11:47 39.10 39.10 39.10 39.10 1.9K
11:48 39.09 39.09 39.09 39.09 1.6K
11:50 39.10 39.11 39.09 39.09 3.7K
11:52 39.11 39.14 39.11 39.14 3.5K
11:54 39.14 39.14 39.14 39.14 2.0K
11:56 39.12 39.14 39.11 39.11 2.3K
11:57 39.10 39.10 39.10 39.10 1.3K
11:58 39.11 39.11 39.11 39.11 0.5K
11:59 39.09 39.09 39.09 39.09 0.8K
12:00 39.08 39.09 39.08 39.09 1.2K
12:01 39.09 39.09 39.09 39.09 0.5K
12:02 39.07 39.08 39.07 39.08 2.2K
12:03 39.09 39.15 39.09 39.15 3.6K
12:06 39.14 39.14 39.14 39.14 1.5K
12:07 39.14 39.14 39.14 39.14 1.1K
12:09 39.14 39.14 39.14 39.14 1.2K
12:10 39.17 39.17 39.16 39.16 1.9K
12:12 39.15 39.15 39.15 39.15 0.3K
12:13 39.15 39.15 39.15 39.15 0.2K
12:14 39.12 39.12 39.12 39.12 1.2K
12:15 39.12 39.14 39.12 39.14 2.3K
12:16 39.13 39.14 39.13 39.14 0.8K
12:17 39.14 39.14 39.14 39.14 0.9K
12:18 39.15 39.16 39.15 39.16 0.9K
12:19 39.16 39.16 39.13 39.13 3.6K
12:21 39.14 39.14 39.14 39.14 0.7K
12:22 39.14 39.14 39.14 39.14 1.2K
12:23 39.17 39.17 39.17 39.18 0.6K
12:24 39.19 39.20 39.19 39.20 1.6K
12:25 39.20 39.20 39.20 39.20 0.8K
12:26 39.20 39.20 39.19 39.19 1.7K
12:29 39.18 39.18 39.15 39.15 2.2K
12:30 39.15 39.17 39.15 39.17 2.4K
12:31 39.18 39.18 39.18 39.18 2.1K
12:32 39.17 39.17 39.17 39.17 0.3K
12:33 39.18 39.18 39.18 39.18 0.6K
12:36 39.18 39.18 39.18 39.18 2.3K
12:39 39.20 39.22 39.20 39.22 4.4K
12:41 39.20 39.20 39.20 39.20 1.0K
12:42 39.22 39.22 39.22 39.22 1.5K
12:43 39.23 39.23 39.22 39.22 2.0K
12:45 39.24 39.24 39.24 39.24 1.6K
12:49 39.24 39.25 39.24 39.25 1.3K
12:50 39.24 39.24 39.24 39.24 0.6K
12:52 39.25 39.25 39.24 39.24 2.8K
12:54 39.22 39.23 39.22 39.22 1.1K
12:55 39.22 39.22 39.22 39.22 0.6K
12:56 39.21 39.21 39.21 39.21 1.1K
12:58 39.21 39.21 39.21 39.21 1.1K
12:59 39.21 39.21 39.20 39.20 1.8K
13:00 39.17 39.17 39.15 39.15 5.1K
13:01 39.18 39.21 39.18 39.21 3.8K
13:02 39.22 39.22 39.22 39.22 1.1K
13:04 39.23 39.23 39.23 39.23 2.7K
13:06 39.22 39.22 39.22 39.22 0.2K
13:07 39.22 39.22 39.19 39.19 0.8K
13:08 39.21 39.21 39.21 39.21 1.4K
13:09 39.18 39.18 39.18 39.17 1.6K
13:11 39.22 39.22 39.22 39.22 1.5K
13:13 39.21 39.21 39.21 39.21 0.5K
13:14 39.19 39.19 39.19 39.19 1.2K
13:15 39.20 39.20 39.20 39.20 0.8K
13:17 39.18 39.18 39.18 39.18 0.7K
13:18 39.19 39.19 39.19 39.19 0.3K
13:19 39.20 39.20 39.20 39.20 1.6K
13:20 39.20 39.20 39.20 39.20 0.2K
13:21 39.19 39.19 39.19 39.19 0.1K
13:22 39.20 39.20 39.20 39.20 0.7K
13:23 39.20 39.20 39.20 39.20 0.1K
13:24 39.20 39.20 39.17 39.17 2.6K
13:26 39.19 39.21 39.19 39.21 2.8K
13:27 39.20 39.20 39.20 39.20 0.8K
13:28 39.19 39.19 39.18 39.18 2.4K
13:31 39.19 39.19 39.19 39.19 1.4K
13:33 39.19 39.19 39.19 39.19 1.5K
13:35 39.22 39.24 39.22 39.24 1.5K
13:36 39.24 39.24 39.24 39.24 1.9K
13:37 39.23 39.23 39.22 39.22 1.6K
13:38 39.22 39.22 39.22 39.22 0.9K
13:39 39.24 39.24 39.24 39.24 0.5K
13:40 39.24 39.24 39.24 39.24 1.0K
13:42 39.24 39.24 39.24 39.24 1.9K
13:44 39.24 39.24 39.24 39.24 0.6K
13:46 39.27 39.30 39.27 39.30 4.6K
13:47 39.31 39.31 39.31 39.31 0.7K
13:48 39.32 39.39 39.32 39.39 4.1K
13:49 39.40 39.40 39.40 39.40 4.2K
13:51 39.35 39.35 39.35 39.35 1.0K
13:52 39.36 39.36 39.36 39.36 0.5K
13:53 39.35 39.35 39.34 39.34 2.7K
13:55 39.33 39.33 39.33 39.33 0.4K
13:56 39.33 39.34 39.33 39.34 0.6K
13:57 39.34 39.34 39.34 39.34 0.2K
13:58 39.34 39.36 39.34 39.36 2.0K
13:59 39.36 39.36 39.36 39.36 0.8K
14:00 39.36 39.36 39.36 39.36 1.6K
14:01 39.37 39.38 39.37 39.38 1.0K
14:02 39.38 39.38 39.36 39.35 1.3K
14:03 39.36 39.38 39.36 39.38 2.3K
14:04 39.37 39.37 39.36 39.36 0.7K
14:05 39.36 39.36 39.36 39.35 0.8K
14:06 39.35 39.35 39.35 39.35 1.4K
14:08 39.31 39.31 39.30 39.30 2.3K
14:09 39.30 39.30 39.30 39.30 2.0K
14:12 39.32 39.34 39.32 39.34 2.7K
14:14 39.34 39.34 39.34 39.34 0.9K
14:16 39.33 39.33 39.33 39.33 0.7K
14:17 39.32 39.32 39.32 39.32 0.9K
14:18 39.32 39.33 39.32 39.33 1.2K
14:19 39.33 39.33 39.32 39.32 1.3K
14:20 39.32 39.32 39.32 39.32 1.9K
14:21 39.32 39.32 39.32 39.32 1.9K
14:22 39.32 39.32 39.32 39.32 2.1K
14:26 39.36 39.36 39.33 39.33 1.9K
14:28 39.32 39.32 39.29 39.29 1.7K
14:29 39.31 39.31 39.31 39.31 1.2K
14:30 39.31 39.32 39.31 39.32 1.3K
14:31 39.31 39.31 39.31 39.31 1.0K
14:32 39.30 39.30 39.30 39.30 0.7K
14:34 39.29 39.29 39.29 39.29 1.0K
14:35 39.28 39.28 39.27 39.27 1.1K
14:36 39.24 39.27 39.24 39.27 3.7K
14:38 39.25 39.25 39.25 39.25 1.0K
14:40 39.26 39.26 39.26 39.26 0.9K
14:41 39.26 39.26 39.25 39.25 2.2K
14:42 39.24 39.24 39.24 39.24 1.0K
14:43 39.23 39.23 39.23 39.23 1.0K
14:44 39.22 39.22 39.22 39.22 0.6K
14:45 39.22 39.23 39.22 39.23 1.9K
14:48 39.22 39.22 39.22 39.22 1.7K
14:50 39.23 39.23 39.23 39.23 0.3K
14:51 39.22 39.22 39.21 39.21 2.4K
14:52 39.22 39.23 39.22 39.22 2.9K
14:53 39.21 39.21 39.21 39.21 1.1K
14:54 39.21 39.22 39.21 39.22 1.7K
14:56 39.23 39.23 39.23 39.23 0.6K
14:57 39.23 39.23 39.23 39.23 1.7K
14:58 39.24 39.24 39.24 39.24 2.5K
14:59 39.24 39.24 39.24 39.24 0.3K
15:00 39.24 39.26 39.24 39.26 2.6K
15:01 39.27 39.27 39.27 39.27 3.3K
15:03 39.33 39.33 39.33 39.33 1.1K
15:06 39.34 39.34 39.34 39.34 1.0K
15:07 39.34 39.34 39.34 39.34 2.4K
15:08 39.34 39.34 39.34 39.34 0.8K
15:09 39.33 39.33 39.32 39.32 3.0K
15:10 39.30 39.30 39.29 39.29 2.6K
15:12 39.30 39.30 39.30 39.30 3.1K
15:13 39.30 39.30 39.29 39.29 2.0K
15:14 39.30 39.30 39.30 39.30 1.3K
15:15 39.30 39.30 39.29 39.30 2.4K
15:16 39.30 39.31 39.30 39.31 1.8K
15:17 39.32 39.33 39.32 39.33 3.9K
15:18 39.34 39.35 39.34 39.35 2.3K
15:20 39.34 39.34 39.34 39.34 1.2K
15:21 39.35 39.35 39.33 39.33 2.9K
15:22 39.33 39.33 39.33 39.33 0.5K
15:23 39.32 39.32 39.31 39.31 2.1K
15:25 39.30 39.31 39.30 39.31 2.5K
15:26 39.31 39.32 39.31 39.32 3.0K
15:27 39.32 39.32 39.32 39.32 1.0K
15:28 39.33 39.34 39.33 39.34 2.9K
15:29 39.33 39.33 39.33 39.33 0.4K
15:30 39.34 39.34 39.34 39.34 1.9K
15:31 39.35 39.37 39.35 39.37 4.2K
15:32 39.37 39.40 39.37 39.40 7.1K
15:34 39.42 39.42 39.42 39.42 1.9K
15:35 39.45 39.45 39.44 39.44 6.4K
15:37 39.46 39.47 39.46 39.47 2.4K
15:38 39.47 39.47 39.47 39.47 0.6K
15:39 39.48 39.48 39.48 39.48 0.6K
15:40 39.47 39.47 39.47 39.47 2.1K
15:41 39.43 39.43 39.43 39.43 2.2K
15:42 39.43 39.43 39.43 39.43 1.4K
15:43 39.43 39.43 39.43 39.43 2.3K
15:44 39.43 39.43 39.43 39.42 1.7K
15:45 39.42 39.43 39.42 39.42 7.0K
15:47 39.43 39.44 39.43 39.43 3.6K
15:48 39.43 39.44 39.43 39.44 1.6K
15:49 39.45 39.48 39.44 39.48 6.1K
15:50 39.45 39.52 39.45 39.51 8.6K
15:51 39.50 39.50 39.49 39.49 3.3K
15:52 39.51 39.51 39.46 39.46 7.3K
15:53 39.47 39.52 39.47 39.52 7.8K
15:54 39.50 39.52 39.50 39.52 2.6K
15:55 39.52 39.54 39.46 39.46 15.9K
15:56 39.48 39.49 39.48 39.48 12.1K
15:57 39.48 39.51 39.48 39.51 11.0K
15:58 39.50 39.54 39.50 39.54 18.0K
15:59 39.54 39.56 39.54 39.56 234.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし