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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 22.76 22.97 22.72 22.85 0.4M
2022-12-29 22.56 23.08 22.47 22.97 0.5M
2022-12-28 22.90 22.92 22.38 22.38 0.4M
2022-12-27 22.97 23.07 22.64 22.75 0.5M
2022-12-23 22.51 22.88 22.47 22.86 0.4M
2022-12-22 22.68 22.69 22.09 22.53 0.5M
2022-12-21 22.50 22.81 22.48 22.74 0.7M
2022-12-20 21.78 22.34 21.73 22.20 0.6M
2022-12-19 21.73 21.98 21.35 21.57 0.9M
2022-12-16 21.39 21.79 21.39 21.75 1.6M
2022-12-15 22.04 22.20 21.64 21.72 0.9M
2022-12-14 22.39 22.64 22.19 22.36 0.9M
2022-12-13 23.04 23.04 22.28 22.32 0.9M
2022-12-12 22.38 22.41 22.06 22.38 0.7M
2022-12-09 22.50 22.69 22.33 22.36 0.6M
2022-12-08 22.61 22.73 22.42 22.66 0.7M
2022-12-07 22.58 22.91 22.51 22.63 0.5M
2022-12-06 22.60 22.80 22.33 22.68 0.6M
2022-12-05 22.98 23.00 22.49 22.67 0.6M
2022-12-02 22.95 23.27 22.95 23.13 0.5M
2022-12-01 23.59 23.64 23.17 23.24 0.6M
2022-11-30 23.00 23.48 22.68 23.48 0.9M
2022-11-29 22.79 23.03 22.72 23.01 0.5M
2022-11-28 23.02 23.18 22.80 22.88 0.5M
2022-11-25 23.17 23.25 23.11 23.21 0.2M
2022-11-23 22.93 23.12 22.83 23.04 0.4M
2022-11-22 22.95 23.19 22.73 23.06 0.5M
2022-11-21 22.58 22.71 22.36 22.67 0.7M
2022-11-18 22.56 22.72 22.39 22.70 0.7M
2022-11-17 21.83 22.19 21.71 22.17 0.5M
2022-11-16 22.32 22.41 22.01 22.08 0.7M
2022-11-15 22.64 22.82 22.32 22.40 1.0M
2022-11-14 22.61 22.73 22.39 22.42 0.9M
2022-11-11 23.00 23.14 22.71 22.77 0.9M
2022-11-10 22.22 22.94 21.98 22.94 1.7M
2022-11-09 21.63 21.94 21.44 21.47 0.5M
2022-11-08 21.68 22.02 21.51 21.88 0.9M
2022-11-07 21.85 21.92 21.35 21.75 0.5M
2022-11-04 21.32 21.76 21.21 21.75 0.6M
2022-11-03 21.02 21.32 20.82 21.12 0.7M
2022-11-02 22.11 22.16 21.23 21.33 1.1M
2022-11-01 21.26 22.21 21.00 22.09 1.3M
2022-10-31 21.79 22.14 21.79 22.06 1.0M
2022-10-28 21.05 22.14 20.94 22.02 1.1M
2022-10-27 20.88 21.21 20.78 20.88 0.7M
2022-10-26 20.91 21.09 20.68 20.69 0.7M
2022-10-25 20.31 20.87 20.30 20.78 1.0M
2022-10-24 20.06 20.56 19.97 20.53 0.8M
2022-10-21 19.51 20.07 19.50 19.97 0.7M
2022-10-20 19.77 19.93 19.32 19.41 0.6M
2022-10-19 19.85 20.18 19.68 19.88 0.6M
2022-10-18 20.17 20.43 19.95 20.09 0.7M
2022-10-17 19.91 20.01 19.48 19.73 0.8M
2022-10-14 19.77 20.10 19.26 19.37 0.8M
2022-10-13 18.48 19.74 18.27 19.59 0.8M
2022-10-12 18.79 18.95 18.54 18.74 0.7M
2022-10-11 18.82 19.33 18.68 18.89 0.9M
2022-10-10 18.89 19.15 18.72 18.86 0.6M
2022-10-07 19.04 19.13 18.64 18.72 0.8M
2022-10-06 19.03 19.21 18.87 19.11 0.5M
2022-10-05 19.00 19.28 18.87 19.21 0.8M
2022-10-04 18.54 19.39 18.54 19.32 1.1M
2022-10-03 18.27 18.59 17.82 18.35 1.0M
2022-09-30 18.05 18.46 17.93 17.97 1.0M
2022-09-29 17.99 18.06 17.71 17.99 0.7M
2022-09-28 17.71 18.41 17.67 18.24 0.7M
2022-09-27 18.14 18.21 17.48 17.72 0.8M
2022-09-26 17.87 18.27 17.85 17.98 1.0M
2022-09-23 18.51 18.65 17.63 18.00 1.1M
2022-09-22 18.93 18.93 18.66 18.77 0.6M
2022-09-21 19.31 19.46 18.89 18.90 0.6M
2022-09-20 19.36 19.48 18.94 19.16 0.7M
2022-09-19 18.85 19.61 18.85 19.60 0.8M
2022-09-16 18.90 19.10 18.61 19.06 1.9M
2022-09-15 19.05 19.32 18.93 19.10 0.9M
2022-09-14 18.86 19.06 18.70 19.02 1.1M
2022-09-13 19.20 19.51 18.69 18.77 1.2M
2022-09-12 19.14 19.44 19.03 19.43 1.1M
2022-09-09 18.80 19.17 18.68 19.05 0.7M
2022-09-08 17.96 18.66 17.94 18.62 0.8M
2022-09-07 17.68 18.17 17.64 18.16 0.7M
2022-09-06 18.19 18.19 17.71 17.81 1.5M
2022-09-02 18.38 18.66 17.96 18.04 0.8M
2022-09-01 18.32 18.32 18.05 18.22 0.6M
2022-08-31 18.53 18.62 18.31 18.41 0.9M
2022-08-30 18.78 18.79 18.47 18.55 0.5M
2022-08-29 18.68 18.83 18.46 18.71 0.5M
2022-08-26 19.57 19.64 18.91 18.91 0.5M
2022-08-25 19.21 19.60 19.09 19.52 0.5M
2022-08-24 19.29 19.40 19.16 19.23 0.4M
2022-08-23 19.39 19.50 19.35 19.37 0.5M
2022-08-22 19.58 19.67 19.24 19.31 0.6M
2022-08-19 20.10 20.14 19.73 19.90 0.6M
2022-08-18 19.88 20.24 19.74 20.22 0.5M
2022-08-17 19.86 19.95 19.65 19.79 0.6M
2022-08-16 19.94 20.18 19.84 20.15 0.7M
2022-08-15 19.65 19.94 19.60 19.91 0.5M
2022-08-12 19.57 19.93 19.42 19.90 0.6M
2022-08-11 19.37 19.65 19.36 19.51 0.6M
2022-08-10 19.13 19.29 19.05 19.22 0.7M
2022-08-09 18.58 18.81 18.50 18.79 0.6M
2022-08-08 18.43 18.68 18.43 18.57 0.6M
2022-08-05 18.12 18.39 18.12 18.30 0.7M
2022-08-04 18.32 18.51 18.08 18.12 0.7M
2022-08-03 18.31 18.42 18.05 18.34 0.9M
2022-08-02 19.12 19.32 18.02 18.05 1.1M
2022-08-01 18.50 18.88 18.43 18.81 0.7M
2022-07-29 18.59 18.83 18.59 18.75 0.8M
2022-07-28 18.68 18.75 18.29 18.60 0.8M
2022-07-27 18.38 18.68 18.32 18.63 0.8M
2022-07-26 18.22 18.50 18.21 18.41 0.7M
2022-07-25 18.25 18.44 18.09 18.35 0.7M
2022-07-22 18.17 18.36 17.87 18.03 0.8M
2022-07-21 17.91 18.08 17.59 18.08 1.0M
2022-07-20 17.66 17.99 17.56 17.98 1.2M
2022-07-19 17.46 17.83 17.35 17.66 1.3M
2022-07-18 17.31 17.53 17.09 17.14 1.2M
2022-07-15 17.06 17.24 16.79 17.14 1.0M
2022-07-14 16.73 16.90 16.56 16.73 0.9M
2022-07-13 17.47 17.54 17.02 17.14 0.9M
2022-07-12 17.54 18.01 17.48 17.77 1.1M
2022-07-11 17.59 17.73 17.44 17.60 0.6M
2022-07-08 17.86 17.92 17.62 17.70 0.5M
2022-07-07 17.81 17.99 17.69 17.77 0.6M
2022-07-06 17.77 17.93 17.31 17.54 1.0M
2022-07-05 18.14 18.23 17.57 18.00 0.7M
2022-07-01 18.00 18.60 17.87 18.54 0.9M
2022-06-30 17.99 18.25 17.75 18.09 0.7M
2022-06-29 18.08 18.25 17.92 18.18 0.9M
2022-06-28 18.51 18.65 18.06 18.10 1.0M
2022-06-27 18.47 18.50 18.07 18.20 0.9M
2022-06-24 17.42 18.47 17.39 18.42 3.3M
2022-06-23 17.65 17.78 17.10 17.21 1.6M
2022-06-22 17.50 17.80 17.50 17.65 1.2M
2022-06-21 17.82 17.96 17.50 17.82 1.0M
2022-06-17 17.26 17.54 17.07 17.40 2.4M
2022-06-16 17.96 17.99 17.13 17.25 1.1M
2022-06-15 18.35 18.54 18.00 18.26 1.0M
2022-06-14 18.17 18.44 17.94 18.15 1.8M
2022-06-13 18.53 18.69 18.02 18.11 1.0M
2022-06-10 19.14 19.39 18.95 18.96 1.1M
2022-06-09 19.88 19.99 19.57 19.59 0.5M
2022-06-08 20.30 20.37 20.02 20.18 0.6M
2022-06-07 20.32 20.61 20.14 20.56 0.6M
2022-06-06 20.13 20.42 20.02 20.33 1.1M
2022-06-03 20.28 20.40 20.00 20.06 0.9M
2022-06-02 20.68 20.72 20.22 20.34 1.3M
2022-06-01 20.52 20.75 20.07 20.57 1.0M
2022-05-31 20.46 20.92 20.29 20.57 1.7M
2022-05-27 20.43 20.62 20.40 20.59 0.8M
2022-05-26 20.49 20.64 20.43 20.52 0.9M
2022-05-25 19.85 20.41 19.85 20.21 0.9M
2022-05-24 20.03 20.16 19.65 20.02 1.0M
2022-05-23 19.72 20.15 19.47 19.95 1.2M
2022-05-20 19.61 19.73 18.96 19.30 1.1M
2022-05-19 19.91 20.11 19.39 19.49 1.1M
2022-05-18 20.45 20.62 20.03 20.15 0.9M
2022-05-17 20.22 20.71 20.12 20.59 1.2M
2022-05-16 20.01 20.17 19.58 19.85 1.0M
2022-05-13 20.14 20.33 19.93 20.09 1.2M
2022-05-12 20.31 20.36 19.47 19.94 0.9M
2022-05-11 20.74 21.09 20.25 20.36 0.9M
2022-05-10 21.09 21.41 20.27 20.63 0.9M
2022-05-09 21.16 21.40 20.91 21.09 1.1M
2022-05-06 21.52 22.04 21.06 21.29 1.2M
2022-05-05 21.53 21.82 21.22 21.55 1.4M
2022-05-04 21.41 21.92 21.11 21.76 2.0M
2022-05-03 23.19 23.21 21.24 21.47 2.2M
2022-05-02 24.11 24.25 23.62 24.12 1.0M
2022-04-29 24.67 24.91 24.04 24.14 0.8M
2022-04-28 24.65 24.85 24.20 24.83 0.8M
2022-04-27 24.26 24.68 24.10 24.41 0.8M
2022-04-26 24.41 24.80 24.29 24.36 0.9M
2022-04-25 24.70 24.90 23.95 24.83 0.8M
2022-04-22 25.60 25.68 24.94 24.96 0.7M
2022-04-21 26.04 26.22 25.64 25.68 0.8M
2022-04-20 25.71 26.10 25.71 25.83 0.6M
2022-04-19 25.54 25.75 25.45 25.60 0.7M
2022-04-18 25.27 25.73 25.27 25.37 0.6M
2022-04-14 25.42 25.72 25.29 25.37 0.6M
2022-04-13 24.63 25.48 24.60 25.43 0.7M
2022-04-12 24.69 25.10 24.58 24.71 0.8M
2022-04-11 24.84 25.39 24.66 24.73 0.9M
2022-04-08 24.49 24.88 24.40 24.73 0.7M
2022-04-07 24.45 24.58 23.99 24.37 0.8M
2022-04-06 24.58 24.96 24.54 24.54 0.8M
2022-04-05 24.72 25.19 24.61 24.65 0.8M
2022-04-04 25.34 25.39 24.84 24.89 0.6M
2022-04-01 25.40 25.63 25.23 25.46 0.9M
2022-03-31 25.20 25.52 25.09 25.09 0.7M
2022-03-30 25.60 25.76 25.20 25.31 0.5M
2022-03-29 25.89 26.03 25.39 25.55 0.9M
2022-03-28 25.85 25.85 25.26 25.53 0.7M
2022-03-25 25.31 25.91 25.29 25.88 0.8M
2022-03-24 24.82 25.25 24.65 25.24 0.9M
2022-03-23 24.89 25.17 24.60 24.66 1.0M
2022-03-22 25.23 25.56 24.91 25.03 1.1M
2022-03-21 24.81 25.06 24.51 24.83 0.7M
2022-03-18 24.53 24.63 24.04 24.60 2.4M
2022-03-17 24.41 24.68 24.34 24.65 0.9M
2022-03-16 24.10 24.68 23.90 24.65 1.2M
2022-03-15 23.75 24.01 23.45 23.79 0.7M
2022-03-14 23.65 24.03 23.30 23.53 0.8M
2022-03-11 23.39 23.63 23.24 23.29 1.6M
2022-03-10 23.06 23.50 23.01 23.22 1.0M
2022-03-09 23.53 23.91 23.32 23.39 1.2M
2022-03-08 23.08 23.68 22.90 22.91 1.2M
2022-03-07 23.18 23.18 22.61 22.79 1.2M
2022-03-04 23.36 23.63 23.24 23.43 1.2M
2022-03-03 23.94 24.13 23.56 23.99 0.9M
2022-03-02 22.92 23.97 22.65 23.90 1.2M
2022-03-01 23.77 23.87 22.46 22.63 1.5M
2022-02-28 24.03 24.49 23.97 24.17 2.2M
2022-02-25 23.99 24.87 23.99 24.75 0.8M
2022-02-24 23.55 23.87 23.06 23.81 1.5M
2022-02-23 24.89 25.06 24.25 24.33 0.8M
2022-02-22 24.83 25.02 24.52 24.67 0.7M
2022-02-18 24.57 25.16 24.57 24.91 1.0M
2022-02-17 24.93 25.01 24.54 24.67 0.9M
2022-02-16 24.88 25.24 24.74 25.16 1.3M
2022-02-15 25.31 25.47 24.88 24.99 1.5M
2022-02-14 25.68 25.74 24.75 25.05 1.0M
2022-02-11 25.63 26.29 25.38 25.60 1.1M
2022-02-10 25.54 26.46 25.53 25.71 1.0M
2022-02-09 26.20 26.74 25.24 25.52 1.5M
2022-02-08 25.69 26.12 25.50 25.97 1.0M
2022-02-07 25.32 25.76 25.32 25.44 0.6M
2022-02-04 24.85 25.61 24.72 25.37 1.1M
2022-02-03 25.15 25.21 24.77 24.87 0.9M
2022-02-02 24.86 25.30 24.82 25.06 1.4M
2022-02-01 24.94 25.18 24.72 25.06 1.5M
2022-01-31 24.55 25.01 24.29 24.94 1.6M
2022-01-28 24.61 24.88 24.10 24.85 0.9M
2022-01-27 25.49 25.75 24.24 24.57 1.1M
2022-01-26 25.27 25.72 24.85 25.23 0.8M
2022-01-25 24.47 25.26 24.02 25.05 0.9M
2022-01-24 23.98 24.87 23.66 24.79 1.0M
2022-01-21 24.86 25.02 24.36 24.41 0.9M
2022-01-20 25.32 25.74 24.86 24.90 0.6M
2022-01-19 25.95 25.95 25.33 25.39 0.6M
2022-01-18 26.24 26.30 25.85 25.88 0.7M
2022-01-14 25.64 26.21 25.42 26.21 0.6M
2022-01-13 25.92 26.34 25.92 26.01 0.6M
2022-01-12 25.77 26.04 25.63 25.74 0.8M
2022-01-11 25.72 25.88 25.28 25.87 0.7M
2022-01-10 25.63 25.73 25.33 25.53 0.8M
2022-01-07 25.36 25.68 25.21 25.45 0.9M
2022-01-06 25.02 25.34 24.84 25.18 0.9M
2022-01-05 24.45 25.04 24.45 24.69 1.1M
2022-01-04 24.71 25.37 24.71 25.20 0.7M
2022-01-03 24.10 24.82 24.09 24.43 0.8M