コンソル・エナジー (CNX)

CNX
🏛️ アメリカ →
33.57
最終更新: 2025-10-07
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
09:31 31.63 32.36 30.38 31.38 56.4K
09:32 31.30 31.32 31.18 31.18 6.5K
09:33 31.12 31.41 31.12 31.41 6.6K
09:34 31.41 31.75 31.41 31.75 14.4K
09:35 31.70 31.88 31.70 31.88 12.8K
09:36 31.87 31.93 31.83 31.83 8.8K
09:37 31.80 31.85 31.80 31.85 10.2K
09:38 31.83 32.01 31.82 31.90 52.7K
09:39 31.98 32.11 31.98 32.11 23.3K
09:40 32.19 32.19 32.12 32.12 10.6K
09:41 32.15 32.16 31.94 32.10 29.5K
09:42 32.00 32.31 32.00 32.31 14.9K
09:43 32.20 32.20 32.15 32.15 3.9K
09:44 32.20 32.31 32.20 32.31 7.1K
09:45 32.24 32.32 32.24 32.26 3.7K
09:46 32.12 32.13 32.02 32.13 6.8K
09:47 32.15 32.30 32.15 32.30 3.8K
09:48 32.30 32.30 32.24 32.24 2.0K
09:49 32.17 32.23 32.17 32.23 2.4K
09:50 32.27 32.28 32.27 32.28 0.8K
09:51 32.23 32.27 32.21 32.23 6.0K
09:52 32.23 32.26 32.20 32.26 7.8K
09:53 32.20 32.31 32.20 32.31 12.9K
09:54 32.37 32.39 32.31 32.31 20.4K
09:55 32.28 32.28 32.24 32.24 3.2K
09:56 32.29 32.33 32.29 32.30 8.8K
09:57 32.30 32.38 32.24 32.24 13.0K
09:58 32.29 32.37 32.29 32.34 15.4K
09:59 32.34 32.34 32.28 32.28 1.4K
10:00 32.34 32.36 32.30 32.30 4.2K
10:01 32.28 32.34 32.28 32.34 2.4K
10:02 32.34 32.40 32.34 32.37 11.2K
10:03 32.33 32.37 32.33 32.37 5.7K
10:04 32.35 32.39 32.34 32.39 5.2K
10:05 32.41 32.46 32.41 32.46 3.5K
10:06 32.50 32.50 32.34 32.34 8.8K
10:07 32.34 32.43 32.34 32.43 4.9K
10:08 32.46 32.46 32.43 32.44 3.2K
10:09 32.44 32.45 32.40 32.41 4.1K
10:10 32.41 32.43 32.37 32.43 4.2K
10:11 32.41 32.41 32.40 32.40 1.6K
10:12 32.40 32.41 32.39 32.39 6.0K
10:13 32.43 32.51 32.43 32.51 9.6K
10:14 32.51 32.53 32.50 32.52 7.4K
10:15 32.43 32.43 32.41 32.42 3.4K
10:16 32.47 32.51 32.45 32.45 8.8K
10:17 32.47 32.51 32.45 32.45 4.9K
10:18 32.46 32.48 32.42 32.43 4.2K
10:19 32.42 32.45 32.36 32.36 6.3K
10:20 32.36 32.36 32.26 32.30 9.4K
10:21 32.25 32.25 32.06 32.06 27.2K
10:22 32.09 32.18 32.06 32.18 28.7K
10:23 32.21 32.22 32.13 32.13 14.7K
10:24 32.13 32.13 32.07 32.07 12.5K
10:25 32.07 32.07 31.98 31.98 9.9K
10:26 31.98 32.02 31.98 31.99 18.0K
10:27 32.03 32.09 32.00 32.09 27.8K
10:28 32.05 32.05 32.02 32.05 8.0K
10:29 32.05 32.17 32.05 32.17 13.6K
10:30 32.17 32.17 32.13 32.13 4.3K
10:31 32.14 32.19 32.14 32.17 7.1K
10:32 32.14 32.15 32.12 32.14 6.3K
10:33 32.14 32.14 32.08 32.08 2.7K
10:34 31.98 32.06 31.98 32.06 11.3K
10:35 32.06 32.11 32.06 32.06 14.7K
10:36 32.02 32.11 32.02 32.07 4.9K
10:37 32.09 32.14 32.09 32.14 4.0K
10:38 32.15 32.19 32.13 32.19 5.7K
10:39 32.19 32.22 32.16 32.22 16.7K
10:40 32.23 32.23 32.23 32.23 1.8K
10:41 32.23 32.30 32.23 32.25 3.0K
10:42 32.28 32.28 32.16 32.16 10.6K
10:43 32.16 32.16 32.01 32.01 29.1K
10:44 32.01 32.06 31.99 32.06 8.0K
10:45 32.08 32.10 32.07 32.10 3.4K
10:46 32.10 32.11 32.06 32.08 12.9K
10:47 32.08 32.08 32.06 32.07 7.6K
10:48 32.07 32.08 32.05 32.08 4.0K
10:49 32.08 32.11 32.08 32.11 4.1K
10:50 32.11 32.16 32.10 32.14 5.9K
10:51 32.14 32.15 32.14 32.15 5.3K
10:52 32.15 32.17 32.15 32.17 0.7K
10:53 32.20 32.21 32.20 32.21 4.1K
10:54 32.24 32.24 32.23 32.23 2.3K
10:55 32.22 32.23 32.21 32.21 3.3K
10:56 32.22 32.22 32.21 32.21 2.7K
10:57 32.21 32.25 32.21 32.25 2.4K
10:58 32.29 32.29 32.20 32.20 4.9K
10:59 32.17 32.17 32.14 32.17 4.4K
11:00 32.17 32.21 32.17 32.19 4.1K
11:01 32.19 32.19 32.17 32.18 3.2K
11:02 32.18 32.18 32.13 32.13 4.7K
11:03 32.14 32.18 32.14 32.15 6.0K
11:04 32.15 32.15 32.14 32.14 2.9K
11:05 32.14 32.16 32.14 32.16 3.1K
11:06 32.16 32.16 32.14 32.14 3.6K
11:07 32.14 32.14 32.11 32.11 1.9K
11:08 32.11 32.13 32.11 32.12 3.9K
11:09 32.12 32.13 32.12 32.13 2.7K
11:10 32.13 32.13 32.13 32.13 0.8K
11:11 32.12 32.12 32.12 32.12 0.6K
11:12 32.13 32.18 32.13 32.18 2.8K
11:13 32.18 32.21 32.18 32.20 2.6K
11:14 32.20 32.22 32.20 32.22 2.9K
11:15 32.22 32.30 32.22 32.30 2.9K
11:16 32.29 32.32 32.29 32.29 7.6K
11:17 32.29 32.29 32.29 32.29 0.4K
11:18 32.29 32.31 32.29 32.31 0.5K
11:19 32.29 32.30 32.29 32.30 1.4K
11:20 32.30 32.33 32.30 32.33 3.3K
11:21 32.33 32.35 32.33 32.33 4.3K
11:22 32.33 32.33 32.32 32.32 2.6K
11:23 32.31 32.31 32.31 32.31 1.3K
11:24 32.29 32.30 32.29 32.30 3.1K
11:25 32.30 32.32 32.30 32.31 0.7K
11:26 32.31 32.31 32.30 32.31 2.2K
11:27 32.31 32.34 32.31 32.34 3.1K
11:28 32.34 32.37 32.32 32.37 3.6K
11:29 32.37 32.37 32.37 32.37 0.5K
11:30 32.37 32.37 32.31 32.31 2.5K
11:31 32.31 32.32 32.28 32.32 3.7K
11:32 32.32 32.32 32.25 32.25 4.6K
11:33 32.25 32.28 32.25 32.28 1.3K
11:34 32.28 32.28 32.27 32.27 4.0K
11:35 32.27 32.27 32.25 32.25 2.5K
11:36 32.25 32.25 32.25 32.25 7.5K
11:37 32.25 32.25 32.23 32.23 1.2K
11:38 32.23 32.23 32.21 32.21 3.0K
11:39 32.21 32.21 32.20 32.20 7.2K
11:40 32.20 32.20 32.18 32.18 1.0K
11:41 32.18 32.18 32.18 32.18 0.8K
11:42 32.10 32.11 32.09 32.09 5.7K
11:43 32.09 32.15 32.09 32.15 5.0K
11:44 32.14 32.16 32.14 32.16 1.9K
11:45 32.16 32.16 32.15 32.15 0.5K
11:46 32.17 32.17 32.12 32.12 4.2K
11:47 32.12 32.12 32.09 32.09 6.7K
11:48 32.09 32.12 32.09 32.11 3.3K
11:49 32.10 32.10 32.10 32.10 1.4K
11:50 32.11 32.14 32.11 32.14 2.8K
11:51 32.08 32.08 32.08 32.08 6.3K
11:52 32.10 32.13 32.10 32.13 1.9K
11:53 32.15 32.15 32.11 32.11 3.5K
11:54 32.13 32.14 32.13 32.14 1.1K
11:55 32.14 32.19 32.14 32.19 3.9K
11:56 32.19 32.19 32.17 32.17 1.8K
11:57 32.17 32.17 32.14 32.14 3.1K
11:58 32.16 32.16 32.15 32.15 4.4K
11:59 32.15 32.19 32.15 32.19 3.1K
12:00 32.19 32.20 32.19 32.20 4.5K
12:01 32.19 32.19 32.18 32.18 2.9K
12:02 32.17 32.19 32.17 32.19 2.0K
12:03 32.20 32.23 32.20 32.23 1.8K
12:04 32.23 32.23 32.20 32.20 3.3K
12:05 32.20 32.20 32.20 32.20 2.9K
12:06 32.20 32.21 32.19 32.21 4.0K
12:07 32.21 32.21 32.17 32.17 2.3K
12:08 32.19 32.20 32.15 32.15 4.3K
12:09 32.17 32.17 32.17 32.17 1.5K
12:10 32.17 32.21 32.17 32.21 4.1K
12:11 32.21 32.24 32.21 32.24 1.0K
12:12 32.24 32.26 32.24 32.26 2.4K
12:13 32.26 32.29 32.26 32.26 12.8K
12:14 32.24 32.26 32.24 32.26 5.6K
12:15 32.23 32.24 32.22 32.22 2.3K
12:16 32.24 32.24 32.21 32.21 1.0K
12:17 32.21 32.21 32.21 32.21 1.0K
12:18 32.21 32.21 32.18 32.18 2.2K
12:19 32.19 32.19 32.19 32.19 1.5K
12:20 32.22 32.23 32.22 32.23 4.0K
12:21 32.20 32.23 32.20 32.23 1.4K
12:22 32.23 32.23 32.23 32.23 0.2K
12:23 32.23 32.23 32.21 32.23 4.6K
12:24 32.25 32.25 32.22 32.22 1.1K
12:25 32.24 32.25 32.24 32.25 1.5K
12:26 32.25 32.25 32.24 32.24 1.7K
12:27 32.29 32.30 32.29 32.30 3.0K
12:28 32.32 32.32 32.30 32.32 6.9K
12:29 32.32 32.32 32.29 32.29 5.0K
12:30 32.31 32.36 32.31 32.36 0.8K
12:31 32.36 32.36 32.34 32.34 2.2K
12:32 32.34 32.34 32.31 32.31 4.8K
12:33 32.31 32.33 32.31 32.33 0.8K
12:34 32.33 32.33 32.28 32.28 3.5K
12:35 32.24 32.24 32.23 32.23 2.9K
12:36 32.22 32.22 32.21 32.22 5.0K
12:37 32.23 32.25 32.21 32.25 2.7K
12:38 32.25 32.25 32.21 32.22 2.7K
12:39 32.22 32.23 32.22 32.22 4.2K
12:40 32.19 32.21 32.19 32.21 2.5K
12:41 32.21 32.21 32.21 32.21 0.5K
12:42 32.21 32.22 32.21 32.22 5.6K
12:43 32.22 32.22 32.14 32.17 5.2K
12:44 32.17 32.17 32.17 32.17 0.8K
12:45 32.17 32.17 32.14 32.14 1.7K
12:46 32.14 32.15 32.14 32.15 1.6K
12:47 32.17 32.17 32.16 32.16 16.4K
12:48 32.16 32.16 32.15 32.15 4.8K
12:49 32.17 32.17 32.10 32.11 7.3K
12:50 32.11 32.11 32.11 32.11 3.5K
12:51 32.13 32.13 32.11 32.11 2.4K
12:52 32.11 32.11 32.09 32.09 3.0K
12:53 32.11 32.11 32.06 32.06 3.8K
12:54 32.06 32.11 32.06 32.11 4.8K
12:55 32.08 32.08 32.08 32.08 1.5K
12:56 32.08 32.08 32.08 32.08 0.8K
12:57 32.08 32.08 32.03 32.03 5.1K
12:58 32.04 32.08 32.04 32.04 7.7K
12:59 32.04 32.04 32.03 32.03 1.4K
13:00 32.04 32.07 32.04 32.06 3.5K
13:01 32.07 32.12 32.07 32.12 10.3K
13:02 32.11 32.16 32.09 32.13 10.3K
13:03 32.14 32.14 32.10 32.11 4.9K
13:04 32.12 32.16 32.12 32.14 6.2K
13:05 32.13 32.14 32.10 32.10 2.8K
13:06 32.08 32.08 32.07 32.07 2.2K
13:07 32.05 32.06 32.01 32.06 10.3K
13:08 32.06 32.06 32.04 32.04 3.2K
13:09 32.04 32.04 32.04 32.04 0.6K
13:10 32.04 32.04 32.04 32.04 0.2K
13:11 32.03 32.03 32.03 32.03 1.7K
13:12 32.05 32.06 32.05 32.05 1.8K
13:13 32.05 32.05 32.05 32.05 0.6K
13:14 32.05 32.05 32.05 32.05 1.6K
13:15 32.03 32.03 32.01 32.01 6.1K
13:16 32.01 32.01 31.99 32.00 8.2K
13:17 32.00 32.00 31.93 31.93 6.9K
13:18 31.93 31.94 31.93 31.94 6.6K
13:19 31.93 31.93 31.90 31.91 15.2K
13:20 31.90 31.90 31.82 31.88 15.5K
13:21 31.89 31.90 31.89 31.90 4.6K
13:22 31.90 32.00 31.90 32.00 4.3K
13:23 32.01 32.02 31.99 32.02 2.7K
13:24 32.04 32.04 32.04 32.04 4.6K
13:25 32.04 32.07 32.04 32.07 3.1K
13:26 32.07 32.07 32.05 32.05 2.2K
13:27 32.05 32.05 32.05 32.05 1.6K
13:28 32.05 32.08 32.05 32.08 1.5K
13:29 32.07 32.07 32.05 32.05 5.1K
13:30 32.03 32.03 32.03 32.03 0.8K
13:31 32.03 32.05 32.03 32.05 0.9K
13:32 32.07 32.10 32.07 32.10 4.3K
13:33 32.10 32.10 32.07 32.08 1.7K
13:34 32.08 32.09 32.08 32.09 1.8K
13:35 32.09 32.11 32.09 32.11 3.1K
13:36 32.10 32.10 32.10 32.10 3.4K
13:37 32.10 32.13 32.10 32.13 1.7K
13:38 32.13 32.13 32.12 32.12 2.9K
13:39 32.15 32.15 32.12 32.12 5.0K
13:40 32.12 32.12 32.10 32.10 1.7K
13:41 32.07 32.09 32.06 32.09 9.0K
13:42 32.08 32.10 32.07 32.10 1.8K
13:43 32.10 32.10 32.09 32.09 1.1K
13:44 32.09 32.12 32.09 32.12 0.8K
13:45 32.12 32.14 32.12 32.14 2.2K
13:46 32.16 32.16 32.15 32.15 3.9K
13:47 32.15 32.16 32.15 32.16 0.4K
13:48 32.16 32.16 32.11 32.11 9.4K
13:49 32.11 32.14 32.10 32.13 5.4K
13:50 32.13 32.15 32.13 32.15 0.3K
13:51 32.15 32.15 32.12 32.12 2.3K
13:52 32.12 32.12 32.12 32.12 0.3K
13:53 32.12 32.12 32.12 32.12 0.1K
13:54 32.13 32.13 32.13 32.13 0.9K
13:55 32.13 32.14 32.13 32.14 0.9K
13:56 32.12 32.12 32.11 32.12 7.1K
13:57 32.12 32.13 32.11 32.12 8.3K
13:58 32.12 32.14 32.12 32.12 3.8K
13:59 32.12 32.16 32.12 32.16 3.2K
14:00 32.16 32.17 32.16 32.17 1.7K
14:01 32.17 32.17 32.17 32.17 1.4K
14:02 32.17 32.17 32.13 32.13 3.9K
14:03 32.13 32.15 32.13 32.15 2.2K
14:04 32.14 32.14 32.14 32.14 2.5K
14:05 32.14 32.14 32.08 32.10 3.0K
14:06 32.10 32.11 32.08 32.11 2.2K
14:07 32.11 32.11 32.10 32.11 2.2K
14:08 32.12 32.12 32.12 32.12 2.2K
14:09 32.10 32.12 32.10 32.12 2.4K
14:10 32.12 32.12 32.10 32.11 1.2K
14:11 32.11 32.11 32.08 32.08 5.7K
14:12 32.08 32.08 32.06 32.06 7.6K
14:13 32.06 32.07 32.05 32.05 4.6K
14:14 32.03 32.03 32.01 32.03 28.8K
14:15 32.02 32.02 32.02 32.02 2.8K
14:16 32.02 32.03 32.02 32.03 2.2K
14:17 32.03 32.03 32.03 32.03 2.6K
14:18 32.01 32.01 32.00 32.00 12.0K
14:19 32.00 32.02 32.00 32.02 1.9K
14:20 32.01 32.04 32.01 32.04 7.4K
14:21 32.04 32.04 32.04 32.04 0.6K
14:22 32.04 32.04 32.02 32.02 4.5K
14:23 32.02 32.04 32.02 32.04 2.3K
14:24 32.04 32.04 32.03 32.03 2.0K
14:25 32.04 32.04 31.98 31.98 7.9K
14:26 31.98 31.99 31.97 31.99 5.1K
14:27 31.99 32.01 31.99 32.00 4.9K
14:28 32.00 32.00 31.99 31.99 1.7K
14:29 31.97 31.97 31.92 31.92 3.0K
14:30 31.90 31.91 31.89 31.89 4.9K
14:31 31.89 31.91 31.89 31.91 6.0K
14:32 31.91 31.94 31.90 31.93 4.8K
14:33 31.93 31.95 31.93 31.94 1.4K
14:34 31.95 31.95 31.91 31.91 4.5K
14:35 31.92 31.92 31.91 31.91 2.5K
14:36 31.92 31.93 31.92 31.93 2.6K
14:37 31.93 31.93 31.91 31.93 4.0K
14:38 31.93 31.93 31.92 31.92 5.5K
14:39 31.91 31.91 31.91 31.91 2.0K
14:40 31.91 31.92 31.90 31.92 4.7K
14:41 31.92 31.95 31.92 31.95 8.3K
14:42 31.95 31.96 31.95 31.96 10.4K
14:43 31.98 32.00 31.97 31.97 12.9K
14:44 31.94 31.95 31.94 31.95 6.1K
14:45 31.97 31.97 31.97 31.97 2.5K
14:46 31.99 32.00 31.99 32.00 4.2K
14:47 32.00 32.02 31.99 31.99 7.1K
14:48 32.00 32.01 32.00 32.01 1.0K
14:49 31.99 31.99 31.99 31.99 2.8K
14:50 31.99 32.00 31.99 32.00 3.0K
14:51 31.97 31.98 31.95 31.95 6.0K
14:52 31.95 32.00 31.95 32.00 2.6K
14:53 32.00 32.01 31.99 32.00 3.0K
14:54 32.00 32.03 32.00 32.03 2.4K
14:55 32.03 32.03 31.99 31.99 2.5K
14:56 31.97 31.98 31.97 31.98 2.5K
14:57 31.98 31.99 31.98 31.99 1.0K
14:58 31.99 31.99 31.97 31.98 2.3K
14:59 31.98 31.98 31.95 31.95 5.4K
15:00 31.96 31.96 31.95 31.95 4.4K
15:01 31.95 31.95 31.93 31.93 1.9K
15:02 31.92 31.94 31.92 31.94 4.1K
15:03 31.94 31.94 31.92 31.94 4.9K
15:04 31.94 31.94 31.94 31.94 0.6K
15:05 31.94 31.95 31.94 31.94 7.0K
15:06 31.96 31.96 31.92 31.92 5.7K
15:07 31.91 31.92 31.91 31.92 5.8K
15:08 31.92 31.95 31.92 31.95 7.6K
15:09 31.94 31.95 31.94 31.94 4.6K
15:10 31.95 31.95 31.95 31.95 1.0K
15:11 31.95 31.98 31.95 31.98 9.0K
15:12 31.98 31.98 31.97 31.97 5.7K
15:13 31.97 31.97 31.93 31.94 5.0K
15:14 31.94 31.97 31.93 31.97 5.2K
15:15 31.96 31.99 31.96 31.99 4.0K
15:16 31.98 31.98 31.97 31.97 4.9K
15:17 31.97 31.97 31.95 31.95 3.0K
15:18 31.94 31.96 31.94 31.94 9.4K
15:19 31.91 31.93 31.91 31.93 8.6K
15:20 31.92 31.92 31.92 31.92 1.7K
15:21 31.91 31.91 31.91 31.91 7.4K
15:22 31.91 31.91 31.88 31.88 6.5K
15:23 31.88 31.88 31.83 31.83 5.8K
15:24 31.83 31.83 31.82 31.82 4.9K
15:25 31.82 31.82 31.81 31.81 1.2K
15:26 31.81 31.81 31.79 31.79 8.4K
15:27 31.79 31.79 31.77 31.77 5.9K
15:28 31.77 31.78 31.77 31.77 3.7K
15:29 31.79 31.79 31.77 31.77 9.2K
15:30 31.75 31.75 31.73 31.73 8.4K
15:31 31.75 31.78 31.75 31.77 11.2K
15:32 31.78 31.78 31.77 31.77 5.5K
15:33 31.77 31.78 31.77 31.77 8.1K
15:34 31.77 31.78 31.76 31.78 4.3K
15:35 31.78 31.81 31.78 31.79 8.3K
15:36 31.79 31.79 31.78 31.78 8.8K
15:37 31.78 31.79 31.77 31.79 7.8K
15:38 31.78 31.78 31.74 31.75 8.0K
15:39 31.75 31.78 31.75 31.78 4.7K
15:40 31.78 31.83 31.78 31.83 7.4K
15:41 31.85 31.87 31.85 31.87 6.8K
15:42 31.92 31.95 31.92 31.95 5.8K
15:43 31.96 31.96 31.88 31.88 14.9K
15:44 31.89 31.89 31.87 31.89 11.1K
15:45 31.89 31.89 31.86 31.86 11.5K
15:46 31.86 31.88 31.85 31.87 18.8K
15:47 31.87 31.87 31.85 31.85 13.8K
15:48 31.86 31.89 31.86 31.89 9.8K
15:49 31.90 31.90 31.84 31.84 9.8K
15:50 31.84 31.85 31.83 31.84 9.2K
15:51 31.87 31.87 31.80 31.80 22.5K
15:52 31.81 31.81 31.79 31.79 23.0K
15:53 31.79 31.80 31.79 31.79 35.6K
15:54 31.78 31.80 31.77 31.80 14.7K
15:55 31.82 31.82 31.79 31.80 24.7K
15:56 31.80 31.82 31.80 31.80 14.0K
15:57 31.80 31.82 31.80 31.81 44.3K
15:58 31.81 31.81 31.79 31.79 47.3K
15:59 31.81 31.82 31.80 31.80 53.2K
16:00 31.78 31.94 31.50 31.80 756.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし