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 39.73 39.73 39.73 39.73 5.7K
09:32 39.81 39.83 39.81 39.83 1.2K
09:34 40.01 40.01 40.01 40.01 3.7K
09:36 40.03 40.09 40.00 40.09 3.3K
09:42 40.12 40.12 40.12 40.12 2.0K
09:44 40.08 40.08 40.08 40.08 2.1K
09:49 40.21 40.21 40.20 40.20 1.4K
09:50 40.21 40.21 40.21 40.21 0.2K
09:51 40.18 40.18 40.18 40.18 1.5K
09:52 40.25 40.25 40.25 40.25 0.4K
09:53 40.22 40.22 40.22 40.22 0.4K
09:55 40.29 40.29 40.29 40.28 0.3K
09:56 40.23 40.30 40.23 40.30 0.4K
09:58 40.23 40.25 40.23 40.24 3.3K
10:01 40.22 40.22 40.22 40.22 1.5K
10:02 40.23 40.23 40.23 40.23 0.1K
10:03 40.23 40.23 40.19 40.19 0.8K
10:04 40.19 40.19 40.18 40.18 0.6K
10:05 40.22 40.22 40.22 40.22 1.5K
10:09 40.25 40.28 40.23 40.23 3.1K
10:11 40.19 40.20 40.15 40.15 2.4K
10:12 40.19 40.19 40.15 40.15 1.0K
10:13 40.13 40.13 40.13 40.13 1.1K
10:15 40.14 40.14 40.14 40.14 2.1K
10:16 40.17 40.17 40.17 40.17 0.1K
10:17 40.15 40.15 40.15 40.15 0.4K
10:19 40.18 40.18 40.18 40.17 0.2K
10:20 40.15 40.15 40.15 40.15 1.0K
10:21 40.14 40.14 40.14 40.14 0.7K
10:22 40.09 40.13 40.09 40.13 1.1K
10:23 40.14 40.14 40.14 40.14 0.9K
10:27 40.10 40.10 40.07 40.07 3.3K
10:30 40.07 40.07 40.06 40.06 1.1K
10:31 40.06 40.06 40.06 40.06 1.7K
10:32 40.09 40.09 40.08 40.08 1.3K
10:35 40.06 40.06 40.06 40.06 1.4K
10:38 40.09 40.09 40.09 40.09 1.1K
10:39 40.09 40.09 40.06 40.06 2.1K
10:42 40.09 40.09 40.08 40.08 1.1K
10:44 40.18 40.18 40.14 40.14 2.3K
10:48 40.15 40.15 40.15 40.15 1.5K
10:50 40.18 40.18 40.18 40.18 1.7K
10:52 40.18 40.18 40.18 40.17 0.9K
10:54 40.22 40.22 40.22 40.22 0.4K
10:55 40.24 40.25 40.24 40.25 1.0K
10:56 40.25 40.25 40.25 40.25 2.3K
10:58 40.24 40.24 40.24 40.24 1.4K
11:00 40.22 40.23 40.22 40.23 0.4K
11:01 40.21 40.21 40.21 40.21 0.8K
11:02 40.22 40.22 40.22 40.22 0.6K
11:03 40.24 40.24 40.24 40.24 1.4K
11:06 40.27 40.27 40.26 40.26 0.3K
11:07 40.25 40.25 40.24 40.24 1.4K
11:09 40.23 40.23 40.23 40.23 0.3K
11:10 40.21 40.21 40.21 40.21 1.2K
11:11 40.22 40.22 40.22 40.22 0.9K
11:14 40.20 40.20 40.20 40.20 1.7K
11:15 40.20 40.20 40.20 40.20 0.3K
11:16 40.19 40.19 40.19 40.19 1.5K
11:20 40.21 40.21 40.21 40.21 2.2K
11:25 40.18 40.18 40.17 40.17 1.2K
11:26 40.16 40.16 40.16 40.16 0.5K
11:27 40.16 40.16 40.16 40.16 1.0K
11:30 40.16 40.16 40.16 40.16 0.7K
11:31 40.21 40.21 40.21 40.21 1.5K
11:34 40.20 40.20 40.20 40.20 1.5K
11:35 40.20 40.20 40.17 40.17 1.3K
11:38 40.18 40.18 40.18 40.17 1.0K
11:40 40.18 40.18 40.18 40.18 1.2K
11:42 40.18 40.18 40.17 40.17 1.6K
11:43 40.18 40.18 40.18 40.18 0.3K
11:44 40.18 40.19 40.18 40.19 0.3K
11:45 40.17 40.17 40.17 40.17 0.5K
11:48 40.19 40.19 40.17 40.17 1.2K
11:50 40.17 40.17 40.17 40.17 0.9K
11:51 40.19 40.19 40.17 40.17 1.5K
11:52 40.14 40.14 40.14 40.14 1.1K
11:56 40.15 40.15 40.15 40.15 0.5K
11:57 40.15 40.17 40.15 40.17 0.4K
11:59 40.13 40.13 40.13 40.13 0.9K
12:00 40.14 40.14 40.14 40.14 0.4K
12:01 40.16 40.16 40.15 40.15 2.0K
12:03 40.17 40.17 40.17 40.17 2.9K
12:08 40.16 40.16 40.15 40.15 1.5K
12:09 40.16 40.16 40.16 40.16 0.7K
12:10 40.16 40.16 40.16 40.16 1.4K
12:14 40.15 40.15 40.15 40.15 0.9K
12:15 40.15 40.15 40.15 40.15 0.6K
12:16 40.14 40.14 40.14 40.14 0.5K
12:17 40.14 40.14 40.13 40.13 1.2K
12:20 40.14 40.16 40.13 40.16 1.4K
12:21 40.16 40.16 40.16 40.16 0.8K
12:23 40.17 40.18 40.17 40.18 1.4K
12:24 40.20 40.20 40.20 40.20 0.6K
12:26 40.17 40.17 40.17 40.17 0.4K
12:28 40.17 40.17 40.17 40.17 0.9K
12:30 40.14 40.14 40.14 40.14 2.4K
12:35 40.15 40.15 40.15 40.15 3.0K
12:36 40.11 40.11 40.11 40.11 0.8K
12:37 40.12 40.12 40.12 40.12 0.7K
12:39 40.17 40.17 40.17 40.17 2.1K
12:41 40.11 40.13 40.11 40.13 0.6K
12:43 40.14 40.14 40.11 40.11 1.0K
12:45 40.10 40.14 40.10 40.14 2.6K
12:46 40.12 40.12 40.12 40.12 0.2K
12:47 40.16 40.16 40.16 40.16 0.8K
12:48 40.16 40.16 40.15 40.15 1.2K
12:50 40.15 40.16 40.15 40.16 1.0K
12:52 40.14 40.14 40.14 40.14 0.2K
12:54 40.14 40.15 40.14 40.14 2.4K
12:56 40.12 40.12 40.12 40.12 1.6K
12:58 40.13 40.13 40.12 40.12 1.8K
13:00 40.11 40.11 40.11 40.11 0.2K
13:01 40.11 40.11 40.11 40.11 0.8K
13:02 40.11 40.11 40.09 40.09 0.9K
13:04 40.09 40.09 40.08 40.08 1.3K
13:05 40.09 40.09 40.07 40.07 0.7K
13:06 40.05 40.05 40.05 40.05 0.4K
13:07 40.04 40.04 40.04 40.04 0.2K
13:08 40.07 40.07 40.07 40.07 1.4K
13:09 40.10 40.10 40.08 40.08 1.5K
13:11 40.07 40.07 40.04 40.04 0.9K
13:13 40.07 40.07 40.05 40.05 0.8K
13:15 40.02 40.02 40.02 40.02 0.7K
13:16 40.04 40.04 40.04 40.04 0.6K
13:17 40.01 40.01 40.01 40.01 0.8K
13:19 39.99 39.99 39.99 39.99 1.5K
13:21 39.98 39.98 39.97 39.97 0.9K
13:23 40.00 40.00 40.00 40.00 0.3K
13:24 39.99 39.99 39.99 39.99 0.7K
13:25 39.98 39.98 39.98 39.98 0.6K
13:26 39.98 39.98 39.98 39.98 0.6K
13:27 39.95 39.95 39.93 39.93 1.0K
13:28 39.90 39.90 39.89 39.89 0.5K
13:29 39.90 39.90 39.90 39.90 0.6K
13:30 39.87 39.87 39.87 39.87 0.3K
13:31 39.87 39.87 39.87 39.87 0.8K
13:32 39.89 39.89 39.87 39.87 1.3K
13:33 39.87 39.87 39.87 39.87 0.8K
13:34 39.86 39.86 39.86 39.86 1.2K
13:36 39.84 39.84 39.84 39.84 3.3K
13:40 39.83 39.83 39.83 39.83 1.2K
13:41 39.82 39.82 39.82 39.82 1.2K
13:44 39.86 39.86 39.86 39.86 1.9K
13:45 39.83 39.83 39.83 39.83 0.3K
13:46 39.84 39.86 39.84 39.86 2.3K
13:49 39.85 39.85 39.85 39.85 1.9K
13:53 39.82 39.82 39.79 39.79 1.3K
13:54 39.82 39.82 39.82 39.82 0.2K
13:55 39.83 39.83 39.82 39.82 1.7K
13:57 39.80 39.80 39.77 39.77 2.2K
13:58 39.80 39.80 39.80 39.80 1.7K
13:59 39.80 39.80 39.80 39.80 0.8K
14:01 39.80 39.80 39.80 39.80 1.3K
14:02 39.85 39.85 39.85 39.85 1.1K
14:03 39.83 39.83 39.83 39.83 0.5K
14:04 39.81 39.81 39.81 39.81 0.5K
14:05 39.80 39.80 39.80 39.80 0.9K
14:07 39.81 39.81 39.81 39.81 0.3K
14:08 39.81 39.81 39.81 39.81 0.9K
14:11 39.80 39.81 39.80 39.81 1.2K
14:12 39.82 39.82 39.81 39.81 1.1K
14:15 39.81 39.81 39.81 39.81 0.3K
14:16 39.79 39.79 39.77 39.77 0.9K
14:17 39.77 39.77 39.76 39.76 0.5K
14:18 39.75 39.75 39.75 39.75 0.6K
14:19 39.75 39.75 39.75 39.75 0.5K
14:20 39.76 39.76 39.76 39.76 1.6K
14:22 39.76 39.76 39.76 39.76 1.3K
14:23 39.78 39.78 39.78 39.78 0.4K
14:24 39.77 39.77 39.77 39.77 2.2K
14:26 39.79 39.79 39.79 39.79 0.8K
14:27 39.79 39.79 39.79 39.79 0.6K
14:28 39.78 39.78 39.78 39.78 0.4K
14:29 39.79 39.79 39.79 39.79 0.5K
14:30 39.79 39.79 39.79 39.79 0.6K
14:31 39.80 39.80 39.80 39.80 0.4K
14:32 39.81 39.84 39.81 39.84 2.1K
14:34 39.84 39.84 39.84 39.84 0.6K
14:35 39.86 39.86 39.86 39.86 0.5K
14:36 39.86 39.86 39.86 39.86 0.3K
14:37 39.87 39.87 39.85 39.85 3.0K
14:41 39.82 39.82 39.82 39.82 1.5K
14:45 39.84 39.84 39.83 39.83 2.9K
14:46 39.87 39.87 39.86 39.86 2.4K
14:47 39.87 39.87 39.87 39.87 0.5K
14:49 39.86 39.86 39.86 39.86 1.1K
14:50 39.83 39.83 39.83 39.83 0.9K
14:52 39.83 39.83 39.82 39.82 3.0K
14:53 39.83 39.83 39.83 39.83 2.3K
14:54 39.81 39.81 39.81 39.81 0.6K
14:55 39.84 39.84 39.84 39.84 0.1K
14:56 39.84 39.84 39.83 39.83 1.1K
14:57 39.80 39.80 39.80 39.80 0.5K
14:58 39.79 39.79 39.76 39.76 1.4K
15:00 39.79 39.82 39.79 39.82 3.1K
15:01 39.86 39.86 39.86 39.85 1.0K
15:02 39.84 39.84 39.84 39.84 1.4K
15:03 39.80 39.80 39.80 39.80 1.3K
15:04 39.81 39.81 39.79 39.79 0.5K
15:06 39.81 39.81 39.81 39.81 1.4K
15:07 39.82 39.82 39.82 39.82 2.1K
15:08 39.80 39.80 39.80 39.80 1.4K
15:10 39.77 39.77 39.77 39.77 0.7K
15:11 39.79 39.79 39.79 39.79 0.2K
15:12 39.77 39.77 39.77 39.77 1.8K
15:13 39.76 39.76 39.76 39.76 1.4K
15:15 39.74 39.74 39.73 39.73 1.2K
15:16 39.75 39.78 39.75 39.78 2.1K
15:17 39.79 39.79 39.77 39.77 2.0K
15:19 39.77 39.77 39.77 39.77 2.3K
15:20 39.75 39.75 39.74 39.74 2.5K
15:21 39.73 39.73 39.71 39.71 1.7K
15:22 39.71 39.71 39.71 39.71 1.4K
15:23 39.72 39.76 39.72 39.76 2.4K
15:24 39.77 39.77 39.77 39.77 1.1K
15:25 39.76 39.76 39.75 39.75 1.6K
15:26 39.77 39.77 39.77 39.77 0.6K
15:27 39.77 39.77 39.77 39.77 0.2K
15:28 39.77 39.78 39.77 39.78 2.4K
15:29 39.77 39.77 39.76 39.76 2.2K
15:30 39.75 39.75 39.75 39.75 0.3K
15:31 39.74 39.76 39.74 39.76 0.8K
15:32 39.76 39.78 39.76 39.78 1.9K
15:33 39.81 39.84 39.81 39.84 3.4K
15:34 39.82 39.84 39.82 39.84 0.8K
15:35 39.84 39.84 39.81 39.81 4.0K
15:36 39.82 39.82 39.82 39.82 1.0K
15:37 39.82 39.82 39.82 39.82 1.9K
15:38 39.81 39.81 39.81 39.81 1.6K
15:39 39.80 39.88 39.79 39.88 5.4K
15:40 39.84 39.84 39.82 39.82 2.1K
15:41 39.85 39.85 39.83 39.83 5.1K
15:42 39.84 39.84 39.84 39.84 0.4K
15:43 39.86 39.86 39.86 39.85 1.1K
15:45 39.87 39.88 39.87 39.88 3.7K
15:46 39.88 39.88 39.81 39.81 5.8K
15:48 39.82 39.82 39.81 39.81 5.0K
15:49 39.83 39.83 39.83 39.83 4.7K
15:50 39.76 39.80 39.76 39.80 1.9K
15:51 39.79 39.82 39.77 39.82 8.5K
15:52 39.83 39.86 39.82 39.86 4.1K
15:53 39.84 39.87 39.84 39.87 4.8K
15:54 39.84 39.84 39.84 39.84 2.6K
15:55 39.78 39.78 39.76 39.77 9.2K
15:56 39.77 39.77 39.74 39.74 7.9K
15:57 39.76 39.76 39.72 39.72 10.3K
15:58 39.72 39.72 39.68 39.68 13.6K
15:59 39.69 39.70 39.68 39.68 418.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし