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 31.82 31.82 31.44 31.76 13.1K
09:32 31.77 31.87 31.77 31.87 0.8K
09:33 31.89 31.89 31.79 31.88 12.6K
09:34 31.88 31.88 31.82 31.82 0.6K
09:35 31.82 31.88 31.82 31.88 3.0K
09:36 31.89 31.89 31.85 31.85 1.1K
09:37 31.85 31.85 31.85 31.85 0.2K
09:38 31.85 31.85 31.80 31.80 3.1K
09:39 31.79 31.81 31.79 31.81 2.1K
09:40 31.81 31.81 31.81 31.81 1.2K
09:41 31.84 31.84 31.84 31.84 5.8K
09:42 31.80 31.80 31.80 31.80 2.4K
09:43 31.82 31.85 31.76 31.76 23.8K
09:44 31.76 31.77 31.76 31.77 0.7K
09:45 31.77 31.77 31.77 31.77 0.4K
09:46 31.81 31.81 31.77 31.77 3.7K
09:47 31.80 31.80 31.50 31.50 26.0K
09:48 31.49 31.56 31.48 31.48 27.9K
09:49 31.49 31.59 31.49 31.59 5.7K
09:50 31.59 31.66 31.59 31.65 3.8K
09:51 31.67 31.67 31.62 31.63 4.4K
09:52 31.63 31.63 31.57 31.57 4.5K
09:53 31.56 31.56 31.46 31.48 10.9K
09:54 31.49 31.55 31.49 31.55 10.7K
09:55 31.58 31.60 31.58 31.58 7.3K
09:56 31.59 31.60 31.59 31.60 2.7K
09:57 31.64 31.65 31.64 31.64 6.2K
09:58 31.63 31.64 31.60 31.60 6.0K
09:59 31.61 31.61 31.60 31.60 1.6K
10:00 31.60 31.61 31.60 31.61 1.2K
10:01 31.61 31.61 31.58 31.58 1.9K
10:02 31.58 31.58 31.58 31.58 3.5K
10:03 31.59 31.67 31.58 31.67 19.3K
10:04 31.69 31.71 31.69 31.69 2.5K
10:05 31.71 31.71 31.65 31.70 25.3K
10:06 31.72 31.73 31.70 31.70 7.5K
10:07 31.69 31.69 31.68 31.68 2.7K
10:08 31.69 31.74 31.68 31.74 20.2K
10:09 31.74 31.75 31.74 31.75 1.3K
10:10 31.75 31.77 31.75 31.77 3.7K
10:11 31.77 31.83 31.77 31.80 9.0K
10:12 31.72 31.74 31.70 31.70 22.2K
10:13 31.70 31.71 31.70 31.70 3.6K
10:14 31.70 31.75 31.70 31.75 8.6K
10:15 31.75 31.75 31.75 31.75 0.3K
10:16 31.76 31.76 31.69 31.69 12.7K
10:17 31.69 31.71 31.69 31.71 1.6K
10:18 31.71 31.71 31.65 31.65 2.3K
10:19 31.67 31.67 31.64 31.64 2.9K
10:20 31.64 31.64 31.58 31.58 15.3K
10:21 31.59 31.59 31.59 31.59 11.6K
10:22 31.59 31.59 31.50 31.50 2.7K
10:23 31.46 31.48 31.45 31.48 4.6K
10:24 31.40 31.46 31.40 31.46 8.1K
10:25 31.45 31.48 31.43 31.48 4.1K
10:26 31.47 31.50 31.40 31.40 5.3K
10:27 31.40 31.51 31.40 31.51 2.6K
10:28 31.52 31.52 31.40 31.40 7.5K
10:29 31.40 31.44 31.40 31.44 1.4K
10:30 31.48 31.48 31.48 31.48 2.1K
10:31 31.45 31.46 31.45 31.46 6.4K
10:32 31.46 31.48 31.45 31.47 10.4K
10:33 31.47 31.47 31.44 31.45 1.6K
10:34 31.45 31.48 31.45 31.48 3.0K
10:35 31.47 31.53 31.47 31.51 16.4K
10:36 31.51 31.51 31.48 31.48 1.0K
10:37 31.48 31.54 31.48 31.54 3.0K
10:38 31.54 31.56 31.54 31.56 0.2K
10:39 31.55 31.59 31.55 31.59 3.3K
10:40 31.61 31.61 31.57 31.57 3.5K
10:41 31.57 31.61 31.57 31.61 1.9K
10:42 31.64 31.64 31.64 31.64 1.0K
10:43 31.64 31.64 31.64 31.64 0.2K
10:44 31.63 31.68 31.63 31.68 3.8K
10:45 31.68 31.68 31.66 31.66 4.0K
10:46 31.66 31.67 31.66 31.67 0.7K
10:47 31.67 31.70 31.67 31.70 1.9K
10:48 31.70 31.71 31.68 31.71 7.5K
10:49 31.71 31.71 31.70 31.70 1.5K
10:50 31.70 31.70 31.70 31.70 2.8K
10:51 31.69 31.70 31.69 31.70 2.7K
10:52 31.71 31.74 31.71 31.74 15.7K
10:53 31.74 31.74 31.71 31.74 3.6K
10:54 31.74 31.74 31.74 31.74 0.7K
10:55 31.74 31.76 31.73 31.75 2.0K
10:56 31.68 31.68 31.67 31.67 7.2K
10:57 31.67 31.67 31.67 31.67 2.8K
10:58 31.67 31.68 31.67 31.68 2.3K
10:59 31.68 31.70 31.68 31.70 5.3K
11:00 31.71 31.73 31.71 31.72 8.8K
11:01 31.73 31.73 31.72 31.72 1.8K
11:02 31.74 31.78 31.74 31.78 6.4K
11:03 31.78 31.79 31.77 31.79 2.2K
11:04 31.79 31.79 31.76 31.78 5.7K
11:05 31.80 31.80 31.79 31.79 3.5K
11:06 31.79 31.80 31.79 31.79 2.1K
11:07 31.79 31.81 31.79 31.79 6.9K
11:08 31.79 31.79 31.79 31.79 1.4K
11:09 31.77 31.80 31.76 31.80 4.6K
11:10 31.80 31.80 31.80 31.80 2.8K
11:11 31.78 31.79 31.78 31.79 5.3K
11:12 31.79 31.80 31.79 31.80 0.6K
11:13 31.79 31.79 31.79 31.79 1.0K
11:14 31.79 31.87 31.79 31.87 14.8K
11:15 31.88 31.92 31.86 31.92 6.2K
11:16 31.92 31.92 31.92 31.92 1.7K
11:17 31.92 31.94 31.92 31.93 1.1K
11:18 31.93 31.94 31.93 31.94 1.9K
11:19 31.94 31.95 31.94 31.95 0.2K
11:20 31.95 31.95 31.95 31.95 0.5K
11:21 31.95 31.95 31.93 31.93 2.5K
11:22 31.95 31.96 31.93 31.96 1.2K
11:23 31.92 31.93 31.91 31.93 3.6K
11:24 31.93 31.95 31.92 31.95 2.1K
11:25 31.96 31.96 31.96 31.96 0.5K
11:26 31.96 31.97 31.96 31.97 0.8K
11:27 31.97 31.97 31.91 31.91 4.1K
11:28 31.91 31.92 31.91 31.92 0.5K
11:29 31.92 31.95 31.92 31.95 3.2K
11:30 31.96 31.96 31.91 31.92 5.2K
11:31 31.92 31.92 31.88 31.88 3.5K
11:32 31.91 31.94 31.91 31.93 0.8K
11:33 31.93 31.93 31.92 31.92 0.7K
11:34 31.90 31.91 31.89 31.91 2.7K
11:35 31.91 31.91 31.91 31.91 0.1K
11:36 31.91 31.91 31.89 31.89 0.6K
11:37 31.89 31.92 31.89 31.92 1.2K
11:38 31.92 31.92 31.92 31.92 0.7K
11:39 31.92 31.92 31.92 31.92 0.3K
11:40 31.92 31.92 31.92 31.92 0.4K
11:41 31.94 31.94 31.89 31.89 6.7K
11:42 31.89 31.90 31.89 31.90 0.6K
11:43 31.90 31.91 31.90 31.91 3.8K
11:44 31.92 31.92 31.92 31.92 1.0K
11:45 31.92 31.92 31.90 31.90 0.7K
11:46 31.90 31.90 31.89 31.89 2.1K
11:47 31.90 31.92 31.90 31.91 2.7K
11:48 31.91 31.91 31.89 31.91 2.6K
11:49 31.91 31.91 31.90 31.91 1.5K
11:50 31.91 31.91 31.91 31.91 1.2K
11:51 31.90 31.90 31.90 31.90 0.8K
11:52 31.90 31.94 31.90 31.93 2.3K
11:53 31.93 31.93 31.89 31.89 5.8K
11:54 31.89 31.90 31.89 31.90 0.4K
11:55 31.90 31.90 31.89 31.89 0.7K
11:56 31.89 31.89 31.87 31.88 2.5K
11:57 31.90 31.90 31.90 31.90 1.6K
11:58 31.90 31.90 31.90 31.90 0.5K
11:59 31.90 31.90 31.89 31.89 0.8K
12:00 31.89 31.92 31.89 31.92 2.5K
12:01 31.92 31.93 31.91 31.93 0.9K
12:02 31.93 31.93 31.93 31.93 0.6K
12:03 31.93 31.93 31.91 31.93 5.3K
12:04 31.92 31.92 31.92 31.92 0.2K
12:05 31.92 31.92 31.92 31.92 0.4K
12:06 31.92 31.93 31.92 31.93 0.8K
12:07 31.93 31.94 31.93 31.94 1.1K
12:08 31.94 31.96 31.94 31.96 0.4K
12:09 31.96 31.96 31.95 31.95 0.5K
12:10 31.95 31.95 31.94 31.94 3.4K
12:11 31.94 31.94 31.94 31.94 0.5K
12:12 31.94 31.94 31.90 31.90 2.9K
12:13 31.90 31.90 31.89 31.89 4.6K
12:14 31.89 31.91 31.89 31.91 0.7K
12:15 31.91 31.91 31.91 31.91 0.4K
12:16 31.91 31.91 31.91 31.91 0.5K
12:17 31.92 31.92 31.90 31.92 0.5K
12:18 31.94 31.94 31.92 31.92 3.3K
12:19 31.92 31.92 31.92 31.92 0.2K
12:20 31.91 31.92 31.91 31.92 1.1K
12:21 31.93 31.93 31.93 31.93 0.7K
12:22 31.93 31.94 31.92 31.94 6.2K
12:23 31.94 31.94 31.93 31.93 1.4K
12:24 31.93 31.93 31.93 31.93 0.3K
12:25 31.93 31.93 31.91 31.91 1.9K
12:26 31.91 31.92 31.91 31.92 0.7K
12:27 31.92 31.93 31.89 31.93 5.6K
12:28 31.92 31.93 31.92 31.93 3.3K
12:29 31.93 31.93 31.90 31.90 1.0K
12:30 31.90 31.90 31.87 31.88 2.3K
12:31 31.88 31.88 31.85 31.85 2.3K
12:32 31.85 31.87 31.85 31.86 1.0K
12:33 31.84 31.84 31.80 31.80 1.8K
12:34 31.80 31.82 31.80 31.82 0.3K
12:35 31.82 31.82 31.81 31.81 0.6K
12:36 31.81 31.85 31.81 31.84 1.8K
12:37 31.84 31.84 31.82 31.82 1.5K
12:38 31.82 31.83 31.82 31.83 0.3K
12:39 31.83 31.83 31.83 31.83 2.6K
12:40 31.83 31.83 31.83 31.83 0.6K
12:41 31.83 31.83 31.82 31.83 1.8K
12:42 31.78 31.78 31.76 31.76 4.4K
12:43 31.76 31.80 31.76 31.78 4.1K
12:44 31.78 31.80 31.78 31.80 1.9K
12:45 31.80 31.80 31.79 31.80 1.9K
12:46 31.80 31.81 31.80 31.81 2.4K
12:47 31.80 31.81 31.80 31.81 2.0K
12:48 31.81 31.82 31.81 31.81 2.7K
12:49 31.81 31.81 31.80 31.80 4.2K
12:50 31.80 31.80 31.80 31.80 2.5K
12:51 31.80 31.80 31.80 31.80 0.4K
12:52 31.80 31.82 31.80 31.80 1.8K
12:53 31.80 31.80 31.79 31.80 2.2K
12:54 31.77 31.77 31.77 31.77 2.3K
12:55 31.77 31.77 31.77 31.77 0.6K
12:56 31.78 31.79 31.77 31.79 0.9K
12:57 31.81 31.81 31.79 31.81 1.4K
12:58 31.81 31.81 31.81 31.81 0.4K
12:59 31.82 31.82 31.82 31.82 1.3K
13:00 31.82 31.84 31.82 31.84 4.7K
13:01 31.84 31.84 31.84 31.84 1.3K
13:02 31.82 31.84 31.82 31.84 1.9K
13:03 31.84 31.84 31.84 31.84 0.4K
13:04 31.82 31.84 31.82 31.84 2.7K
13:05 31.84 31.84 31.82 31.82 1.9K
13:06 31.80 31.82 31.80 31.81 3.2K
13:07 31.81 31.82 31.81 31.82 1.4K
13:08 31.84 31.84 31.83 31.83 2.1K
13:09 31.83 31.83 31.80 31.80 4.8K
13:10 31.80 31.80 31.79 31.79 0.7K
13:11 31.79 31.80 31.79 31.80 4.3K
13:12 31.80 31.80 31.80 31.80 2.6K
13:13 31.80 31.80 31.79 31.79 1.1K
13:14 31.79 31.79 31.76 31.76 2.0K
13:15 31.78 31.78 31.78 31.78 1.4K
13:16 31.78 31.78 31.78 31.78 1.2K
13:17 31.78 31.80 31.78 31.80 9.0K
13:18 31.79 31.82 31.79 31.82 2.4K
13:19 31.83 31.83 31.78 31.78 4.0K
13:20 31.78 31.78 31.77 31.77 0.4K
13:21 31.76 31.76 31.74 31.76 6.3K
13:22 31.76 31.76 31.76 31.76 1.8K
13:23 31.75 31.78 31.75 31.78 9.4K
13:24 31.78 31.78 31.76 31.76 2.4K
13:25 31.76 31.76 31.76 31.76 1.7K
13:26 31.76 31.77 31.76 31.76 1.0K
13:27 31.76 31.78 31.76 31.78 0.8K
13:28 31.77 31.77 31.77 31.77 5.3K
13:29 31.77 31.83 31.77 31.83 7.0K
13:30 31.83 31.85 31.80 31.81 8.0K
13:31 31.81 31.81 31.81 31.81 0.5K
13:32 31.81 31.81 31.80 31.80 1.8K
13:33 31.80 31.80 31.79 31.79 3.1K
13:34 31.79 31.79 31.79 31.79 0.6K
13:35 31.79 31.79 31.78 31.79 1.1K
13:36 31.78 31.78 31.77 31.77 5.1K
13:37 31.78 31.79 31.78 31.79 4.7K
13:38 31.79 31.79 31.79 31.79 1.1K
13:39 31.78 31.79 31.78 31.79 2.1K
13:40 31.81 31.83 31.79 31.79 7.8K
13:41 31.79 31.79 31.78 31.79 1.1K
13:42 31.79 31.79 31.78 31.79 3.7K
13:43 31.79 31.80 31.78 31.78 1.9K
13:44 31.78 31.78 31.78 31.78 5.3K
13:45 31.77 31.79 31.77 31.77 2.3K
13:46 31.78 31.78 31.78 31.78 0.7K
13:47 31.78 31.78 31.77 31.78 2.5K
13:48 31.78 31.78 31.78 31.78 1.2K
13:49 31.78 31.78 31.77 31.77 1.5K
13:50 31.75 31.76 31.75 31.76 6.9K
13:51 31.75 31.77 31.75 31.76 3.5K
13:52 31.76 31.76 31.74 31.75 2.0K
13:53 31.75 31.75 31.75 31.75 0.6K
13:54 31.75 31.76 31.75 31.76 3.2K
13:55 31.75 31.75 31.75 31.75 1.0K
13:56 31.76 31.76 31.75 31.75 3.0K
13:57 31.75 31.76 31.75 31.76 2.9K
13:58 31.76 31.78 31.76 31.78 5.3K
13:59 31.78 31.78 31.77 31.77 1.8K
14:00 31.77 31.78 31.77 31.78 2.0K
14:01 31.78 31.78 31.77 31.77 1.4K
14:02 31.78 31.78 31.76 31.76 4.7K
14:03 31.76 31.76 31.76 31.76 2.3K
14:04 31.76 31.76 31.75 31.75 11.7K
14:05 31.75 31.75 31.73 31.75 10.8K
14:06 31.75 31.75 31.74 31.74 2.9K
14:07 31.74 31.74 31.74 31.74 0.2K
14:08 31.75 31.75 31.75 31.75 0.3K
14:09 31.75 31.78 31.75 31.77 30.4K
14:10 31.77 31.79 31.77 31.78 8.5K
14:11 31.78 31.78 31.75 31.75 3.3K
14:12 31.75 31.77 31.75 31.76 2.9K
14:13 31.76 31.76 31.76 31.76 0.2K
14:14 31.76 31.76 31.76 31.76 3.9K
14:15 31.76 31.76 31.73 31.73 2.3K
14:16 31.73 31.75 31.73 31.75 3.2K
14:17 31.75 31.76 31.75 31.76 3.1K
14:18 31.76 31.79 31.76 31.78 1.4K
14:19 31.78 31.78 31.78 31.78 1.6K
14:20 31.78 31.78 31.78 31.78 1.8K
14:21 31.78 31.78 31.78 31.78 0.6K
14:22 31.78 31.78 31.78 31.78 0.2K
14:23 31.78 31.78 31.77 31.77 4.2K
14:24 31.76 31.76 31.74 31.74 3.7K
14:25 31.74 31.74 31.74 31.74 0.4K
14:26 31.74 31.75 31.74 31.75 0.9K
14:27 31.75 31.75 31.74 31.74 3.8K
14:28 31.74 31.76 31.74 31.75 2.5K
14:29 31.75 31.77 31.75 31.75 5.5K
14:30 31.75 31.76 31.75 31.76 5.0K
14:31 31.76 31.76 31.76 31.76 4.3K
14:32 31.76 31.76 31.75 31.75 2.0K
14:33 31.75 31.75 31.72 31.72 5.4K
14:34 31.72 31.74 31.72 31.74 1.5K
14:35 31.74 31.74 31.72 31.72 2.7K
14:36 31.72 31.72 31.71 31.72 4.3K
14:37 31.72 31.72 31.72 31.72 0.6K
14:38 31.72 31.72 31.72 31.72 0.8K
14:39 31.73 31.74 31.73 31.74 3.7K
14:40 31.74 31.76 31.74 31.76 6.7K
14:41 31.76 31.76 31.74 31.75 4.9K
14:42 31.76 31.76 31.74 31.74 4.2K
14:43 31.75 31.75 31.75 31.75 2.8K
14:44 31.76 31.81 31.76 31.81 8.3K
14:45 31.81 31.81 31.79 31.79 4.0K
14:46 31.77 31.79 31.77 31.79 0.6K
14:47 31.77 31.78 31.77 31.78 2.2K
14:48 31.78 31.79 31.78 31.79 7.0K
14:49 31.80 31.80 31.79 31.79 5.9K
14:50 31.79 31.80 31.78 31.79 2.3K
14:51 31.79 31.79 31.79 31.79 3.1K
14:52 31.79 31.79 31.77 31.77 2.4K
14:53 31.77 31.79 31.76 31.78 6.8K
14:54 31.78 31.81 31.78 31.81 2.6K
14:55 31.82 31.82 31.82 31.82 1.3K
14:56 31.82 31.84 31.82 31.83 1.1K
14:57 31.83 31.87 31.83 31.87 1.6K
14:58 31.87 31.88 31.87 31.87 2.7K
14:59 31.87 31.88 31.86 31.88 5.0K
15:00 31.88 31.88 31.87 31.87 1.1K
15:01 31.87 31.87 31.87 31.87 2.6K
15:02 31.87 31.90 31.87 31.90 1.5K
15:03 31.90 31.92 31.89 31.92 3.0K
15:04 31.91 31.92 31.91 31.92 1.2K
15:05 31.92 31.92 31.90 31.90 3.7K
15:06 31.90 31.91 31.90 31.91 1.6K
15:07 31.91 31.92 31.91 31.92 0.7K
15:08 31.92 31.92 31.92 31.92 2.5K
15:09 31.92 31.94 31.92 31.94 4.7K
15:10 31.94 31.94 31.93 31.93 3.7K
15:11 31.93 31.93 31.92 31.92 2.5K
15:12 31.92 31.92 31.92 31.92 1.9K
15:13 31.92 31.94 31.92 31.94 3.3K
15:14 31.94 31.96 31.94 31.94 6.8K
15:15 31.92 31.93 31.92 31.93 5.1K
15:16 31.88 31.89 31.88 31.88 6.9K
15:17 31.88 31.88 31.85 31.85 9.7K
15:18 31.84 31.84 31.83 31.83 2.3K
15:19 31.83 31.83 31.78 31.80 9.1K
15:20 31.80 31.82 31.80 31.82 0.9K
15:21 31.80 31.82 31.80 31.82 8.8K
15:22 31.81 31.81 31.78 31.78 6.5K
15:23 31.79 31.79 31.79 31.79 3.2K
15:24 31.78 31.78 31.76 31.77 5.7K
15:25 31.77 31.78 31.77 31.78 4.4K
15:26 31.78 31.78 31.77 31.77 2.8K
15:27 31.77 31.77 31.71 31.73 5.0K
15:28 31.73 31.74 31.73 31.73 2.0K
15:29 31.75 31.75 31.74 31.74 5.1K
15:30 31.74 31.74 31.73 31.73 3.1K
15:31 31.73 31.74 31.73 31.74 5.6K
15:32 31.73 31.73 31.73 31.73 2.7K
15:33 31.74 31.74 31.73 31.73 3.5K
15:34 31.73 31.76 31.73 31.76 4.4K
15:35 31.76 31.76 31.76 31.76 9.0K
15:36 31.76 31.77 31.76 31.77 4.2K
15:37 31.77 31.81 31.77 31.81 10.8K
15:38 31.81 31.83 31.81 31.83 3.1K
15:39 31.83 31.84 31.83 31.84 8.0K
15:40 31.84 31.85 31.83 31.83 13.6K
15:41 31.83 31.88 31.83 31.88 10.4K
15:42 31.88 31.88 31.87 31.87 4.0K
15:43 31.85 31.85 31.80 31.81 9.6K
15:44 31.80 31.80 31.79 31.79 4.5K
15:45 31.79 31.79 31.74 31.74 7.6K
15:46 31.75 31.80 31.75 31.80 8.8K
15:47 31.80 31.80 31.80 31.80 4.6K
15:48 31.85 31.85 31.84 31.84 18.3K
15:49 31.84 31.84 31.82 31.82 6.8K
15:50 31.81 31.85 31.81 31.85 8.1K
15:51 31.85 31.85 31.83 31.83 10.8K
15:52 31.83 31.85 31.83 31.83 18.8K
15:53 31.82 31.82 31.80 31.80 18.1K
15:54 31.80 31.81 31.78 31.79 13.3K
15:55 31.79 31.84 31.79 31.84 12.7K
15:56 31.85 31.85 31.82 31.82 25.1K
15:57 31.83 31.84 31.82 31.83 18.3K
15:58 31.86 31.86 31.85 31.86 24.8K
15:59 31.86 31.90 31.86 31.90 31.4K
16:00 31.86 31.90 31.85 31.87 665.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし