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 29.95 29.95 29.56 29.63 609.7K
09:32 29.63 29.63 29.63 29.63 0.2K
09:33 29.92 29.92 29.61 29.61 1.5K
09:34 29.41 29.41 29.21 29.36 5.1K
09:35 29.38 29.40 29.26 29.26 5.1K
09:36 29.39 29.45 29.39 29.45 3.2K
09:37 29.36 29.36 29.20 29.20 8.3K
09:38 29.07 29.07 29.01 29.03 10.4K
09:39 29.03 29.22 29.03 29.22 8.1K
09:40 29.22 29.22 29.08 29.08 1.7K
09:41 29.21 29.21 29.21 29.21 0.8K
09:42 29.08 29.08 28.97 28.97 2.8K
09:43 28.92 28.92 28.85 28.85 2.0K
09:44 28.85 28.99 28.85 28.97 8.6K
09:45 28.97 29.05 28.90 29.05 13.4K
09:46 29.00 29.00 28.87 28.87 34.6K
09:47 28.94 29.07 28.94 29.06 10.5K
09:48 28.98 29.05 28.98 29.05 7.2K
09:49 29.11 29.11 29.06 29.07 3.9K
09:50 29.05 29.10 29.05 29.09 2.7K
09:51 29.09 29.09 28.96 28.99 2.9K
09:52 28.92 28.92 28.91 28.91 2.0K
09:53 28.91 29.22 28.91 29.22 1.4K
09:54 29.22 29.31 29.22 29.31 2.3K
09:55 29.38 29.38 29.29 29.35 4.1K
09:56 29.31 29.31 29.26 29.26 3.4K
09:57 29.26 29.35 29.26 29.35 2.1K
09:58 29.35 29.35 29.18 29.18 3.3K
09:59 29.27 29.27 29.22 29.22 3.6K
10:00 29.16 29.22 29.14 29.14 1.7K
10:01 29.14 29.21 29.14 29.14 3.5K
10:02 29.14 29.14 29.14 29.14 1.5K
10:03 29.16 29.21 29.10 29.21 2.8K
10:04 29.21 29.24 29.15 29.24 3.0K
10:05 29.24 29.40 29.24 29.40 1.7K
10:06 29.38 29.45 29.35 29.45 2.4K
10:07 29.45 29.45 29.42 29.43 4.1K
10:08 29.45 29.55 29.45 29.54 7.6K
10:09 29.54 29.62 29.54 29.55 2.7K
10:10 29.55 29.58 29.51 29.58 1.6K
10:11 29.58 29.58 29.53 29.55 3.6K
10:12 29.57 29.57 29.48 29.50 6.2K
10:13 29.48 29.53 29.46 29.53 4.9K
10:14 29.53 29.60 29.53 29.56 11.7K
10:15 29.52 29.61 29.52 29.61 2.7K
10:16 29.59 29.63 29.54 29.63 7.0K
10:17 29.61 29.61 29.55 29.57 4.6K
10:18 29.56 29.57 29.53 29.56 5.9K
10:19 29.53 29.56 29.47 29.47 8.2K
10:20 29.48 29.48 29.42 29.42 3.5K
10:21 29.42 29.46 29.42 29.43 3.5K
10:22 29.40 29.43 29.37 29.43 3.6K
10:23 29.41 29.41 29.36 29.36 4.1K
10:24 29.34 29.36 29.31 29.34 3.7K
10:25 29.35 29.39 29.35 29.39 5.3K
10:26 29.38 29.40 29.37 29.40 4.2K
10:27 29.41 29.42 29.38 29.42 2.6K
10:28 29.40 29.41 29.40 29.41 1.1K
10:29 29.36 29.39 29.35 29.38 4.6K
10:30 29.35 29.39 29.35 29.39 0.6K
10:31 29.38 29.50 29.38 29.50 2.8K
10:32 29.41 29.49 29.41 29.49 5.7K
10:33 29.49 29.52 29.46 29.46 1.8K
10:34 29.42 29.54 29.42 29.54 4.4K
10:35 29.56 29.56 29.51 29.53 2.5K
10:36 29.55 29.56 29.54 29.56 4.9K
10:37 29.52 29.55 29.51 29.55 4.0K
10:38 29.56 29.56 29.53 29.54 5.2K
10:39 29.54 29.59 29.54 29.58 4.4K
10:40 29.58 29.59 29.53 29.55 7.6K
10:41 29.55 29.59 29.53 29.58 3.5K
10:42 29.63 29.64 29.60 29.64 4.1K
10:43 29.64 29.71 29.64 29.71 1.2K
10:44 29.71 29.71 29.69 29.69 1.7K
10:45 29.72 29.85 29.72 29.85 3.1K
10:46 29.83 29.85 29.83 29.84 6.3K
10:47 29.85 29.92 29.85 29.92 4.0K
10:48 29.86 29.89 29.86 29.89 3.5K
10:49 29.89 29.89 29.82 29.82 2.8K
10:50 29.82 29.82 29.82 29.82 0.4K
10:51 29.80 29.80 29.73 29.73 3.5K
10:52 29.73 29.79 29.73 29.79 2.6K
10:53 29.77 29.77 29.76 29.77 2.4K
10:54 29.73 29.73 29.63 29.63 4.1K
10:55 29.66 29.67 29.66 29.67 1.2K
10:56 29.67 29.70 29.67 29.70 0.7K
10:57 29.70 29.70 29.64 29.66 6.0K
10:58 29.70 29.70 29.68 29.68 5.7K
10:59 29.71 29.71 29.68 29.68 2.9K
11:00 29.66 29.67 29.64 29.67 3.1K
11:01 29.83 29.91 29.79 29.79 18.4K
11:02 29.75 29.75 29.68 29.68 7.0K
11:03 29.69 29.69 29.66 29.66 3.1K
11:04 29.66 29.66 29.62 29.64 4.2K
11:05 29.66 29.67 29.66 29.67 1.4K
11:06 29.64 29.64 29.63 29.63 2.4K
11:07 29.63 29.64 29.61 29.61 3.8K
11:08 29.63 29.63 29.63 29.63 1.1K
11:09 29.65 29.73 29.65 29.71 3.5K
11:10 29.72 29.76 29.72 29.72 4.8K
11:11 29.72 29.74 29.69 29.71 3.9K
11:12 29.70 29.77 29.70 29.77 2.3K
11:13 29.77 29.77 29.74 29.74 3.3K
11:14 29.74 29.74 29.74 29.74 0.8K
11:15 29.75 29.75 29.75 29.75 3.1K
11:16 29.72 29.72 29.70 29.70 4.1K
11:17 29.70 29.72 29.70 29.70 3.1K
11:18 29.70 29.70 29.66 29.67 2.6K
11:19 29.67 29.67 29.67 29.67 1.0K
11:20 29.70 29.72 29.70 29.72 1.5K
11:21 29.75 29.76 29.75 29.76 1.0K
11:22 29.76 29.80 29.76 29.80 4.9K
11:23 29.81 29.81 29.77 29.77 6.0K
11:24 29.76 29.84 29.76 29.84 9.5K
11:25 29.81 29.86 29.81 29.86 4.8K
11:26 29.86 29.93 29.86 29.93 3.2K
11:27 29.93 29.96 29.93 29.96 3.2K
11:28 29.96 30.09 29.96 30.09 7.2K
11:29 30.09 30.09 30.02 30.02 11.4K
11:30 30.04 30.09 30.03 30.09 7.1K
11:31 30.09 30.11 30.07 30.11 2.5K
11:32 30.11 30.11 30.08 30.11 0.9K
11:33 30.08 30.11 30.08 30.11 2.4K
11:34 30.15 30.16 30.12 30.12 2.1K
11:35 30.12 30.12 30.12 30.12 4.8K
11:36 30.13 30.13 30.09 30.10 1.1K
11:37 30.10 30.21 30.10 30.21 4.1K
11:38 30.23 30.23 30.21 30.21 1.7K
11:39 30.21 30.24 30.21 30.23 4.0K
11:40 30.25 30.30 30.21 30.30 18.0K
11:41 30.27 30.29 30.27 30.27 1.8K
11:42 30.29 30.29 30.26 30.26 9.8K
11:43 30.26 30.37 30.26 30.37 6.4K
11:44 30.37 30.37 30.35 30.35 4.3K
11:45 30.35 30.39 30.35 30.39 4.6K
11:46 30.39 30.39 30.35 30.35 7.0K
11:47 30.36 30.38 30.36 30.36 4.7K
11:48 30.34 30.34 30.25 30.29 24.4K
11:49 30.29 30.32 30.29 30.32 0.9K
11:50 30.32 30.32 30.32 30.32 1.1K
11:51 30.22 30.24 30.22 30.24 3.5K
11:52 30.23 30.24 30.22 30.22 3.7K
11:53 30.22 30.22 30.18 30.18 2.3K
11:54 30.20 30.20 30.20 30.20 0.9K
11:55 30.20 30.20 30.17 30.19 2.3K
11:56 30.19 30.21 30.19 30.21 2.6K
11:57 30.21 30.25 30.21 30.25 2.1K
11:58 30.25 30.32 30.25 30.30 17.5K
11:59 30.32 30.33 30.32 30.33 4.2K
12:00 30.33 30.34 30.32 30.34 2.8K
12:01 30.36 30.36 30.36 30.36 9.6K
12:02 30.39 30.40 30.37 30.38 22.2K
12:03 30.36 30.40 30.36 30.36 6.2K
12:04 30.36 30.36 30.35 30.35 4.1K
12:05 30.35 30.37 30.35 30.37 1.0K
12:06 30.33 30.38 30.33 30.38 3.7K
12:07 30.41 30.41 30.40 30.41 18.5K
12:08 30.41 30.41 30.36 30.40 24.5K
12:09 30.40 30.45 30.40 30.45 2.0K
12:10 30.45 30.45 30.43 30.43 1.5K
12:11 30.43 30.46 30.43 30.46 5.9K
12:12 30.50 30.50 30.46 30.46 5.9K
12:13 30.50 30.50 30.43 30.48 22.1K
12:14 30.49 30.52 30.49 30.52 4.9K
12:15 30.52 30.52 30.49 30.50 4.0K
12:16 30.50 30.50 30.40 30.40 14.7K
12:17 30.40 30.40 30.30 30.35 9.3K
12:18 30.32 30.32 30.31 30.31 2.5K
12:19 30.31 30.31 30.30 30.30 1.3K
12:20 30.30 30.35 30.30 30.35 1.6K
12:21 30.31 30.32 30.31 30.32 3.1K
12:22 30.32 30.32 30.26 30.26 1.4K
12:23 30.26 30.29 30.26 30.26 3.0K
12:24 30.23 30.25 30.23 30.25 9.1K
12:25 30.29 30.29 30.25 30.25 3.8K
12:26 30.23 30.23 30.22 30.22 3.0K
12:27 30.22 30.22 30.16 30.16 1.7K
12:28 30.19 30.19 30.14 30.14 2.0K
12:29 30.16 30.21 30.16 30.18 1.8K
12:30 30.16 30.16 30.13 30.14 2.6K
12:31 30.14 30.18 30.13 30.18 3.4K
12:32 30.18 30.25 30.18 30.23 4.0K
12:33 30.23 30.24 30.23 30.24 2.6K
12:34 30.24 30.26 30.24 30.26 1.7K
12:35 30.23 30.29 30.23 30.23 4.5K
12:36 30.23 30.32 30.23 30.28 3.8K
12:37 30.28 30.34 30.28 30.34 2.5K
12:38 30.34 30.36 30.34 30.35 1.5K
12:39 30.35 30.35 30.35 30.35 0.5K
12:40 30.45 30.45 30.42 30.42 4.3K
12:41 30.43 30.44 30.41 30.44 2.2K
12:42 30.44 30.45 30.44 30.45 1.0K
12:43 30.44 30.44 30.44 30.44 0.8K
12:44 30.44 30.56 30.44 30.50 16.3K
12:45 30.51 30.56 30.51 30.54 4.8K
12:46 30.54 30.55 30.48 30.48 4.9K
12:47 30.48 30.48 30.47 30.48 3.4K
12:48 30.45 30.46 30.44 30.46 1.3K
12:49 30.46 30.51 30.46 30.51 2.2K
12:50 30.51 30.53 30.51 30.53 2.1K
12:51 30.53 30.53 30.49 30.50 3.3K
12:52 30.50 30.50 30.40 30.41 3.8K
12:53 30.40 30.47 30.39 30.47 5.1K
12:54 30.41 30.41 30.41 30.41 2.0K
12:55 30.40 30.40 30.37 30.40 5.9K
12:56 30.38 30.41 30.37 30.41 7.0K
12:57 30.43 30.43 30.38 30.40 6.0K
12:58 30.40 30.43 30.40 30.43 5.4K
12:59 30.43 30.43 30.43 30.43 2.5K
13:00 30.44 30.52 30.44 30.52 8.3K
13:01 30.52 30.56 30.52 30.56 6.9K
13:02 30.56 30.56 30.51 30.51 7.3K
13:03 30.51 30.57 30.51 30.57 5.3K
13:04 30.58 30.58 30.58 30.58 3.9K
13:05 30.58 30.58 30.55 30.55 2.9K
13:06 30.54 30.54 30.48 30.48 2.1K
13:07 30.49 30.54 30.49 30.54 5.1K
13:08 30.54 30.55 30.54 30.55 5.0K
13:09 30.55 30.55 30.53 30.53 4.0K
13:10 30.53 30.54 30.52 30.54 1.5K
13:11 30.54 30.54 30.52 30.54 10.8K
13:12 30.53 30.53 30.52 30.52 2.4K
13:13 30.52 30.54 30.50 30.53 6.6K
13:14 30.53 30.53 30.50 30.50 1.9K
13:15 30.50 30.52 30.49 30.49 8.0K
13:16 30.49 30.49 30.48 30.48 3.8K
13:17 30.48 30.50 30.48 30.49 3.6K
13:18 30.49 30.50 30.47 30.47 4.2K
13:19 30.47 30.47 30.47 30.47 0.9K
13:20 30.46 30.46 30.45 30.46 7.4K
13:21 30.45 30.51 30.45 30.51 5.8K
13:22 30.54 30.54 30.53 30.53 1.6K
13:23 30.53 30.53 30.53 30.53 0.8K
13:24 30.61 30.61 30.58 30.60 12.2K
13:25 30.56 30.57 30.56 30.57 2.2K
13:26 30.57 30.57 30.52 30.54 4.0K
13:27 30.57 30.57 30.57 30.57 3.3K
13:28 30.60 30.60 30.52 30.52 5.6K
13:29 30.55 30.55 30.53 30.55 2.4K
13:30 30.59 30.62 30.59 30.59 1.8K
13:31 30.59 30.65 30.59 30.65 1.9K
13:32 30.65 30.65 30.65 30.65 3.1K
13:33 30.58 30.64 30.58 30.64 2.5K
13:34 30.64 30.64 30.59 30.59 5.9K
13:35 30.59 30.62 30.59 30.62 1.0K
13:36 30.60 30.65 30.60 30.65 5.1K
13:37 30.64 30.69 30.64 30.69 4.0K
13:38 30.69 30.75 30.69 30.72 3.7K
13:39 30.71 30.71 30.71 30.71 1.2K
13:40 30.76 30.80 30.76 30.80 5.5K
13:41 30.81 30.86 30.81 30.85 7.8K
13:42 30.80 30.82 30.80 30.82 5.5K
13:43 30.82 30.91 30.82 30.91 2.9K
13:44 30.91 30.91 30.91 30.91 2.0K
13:45 30.96 30.98 30.96 30.98 2.8K
13:46 30.95 30.95 30.91 30.92 4.1K
13:47 30.92 30.93 30.92 30.93 4.6K
13:48 30.93 30.93 30.89 30.91 2.4K
13:49 30.94 30.94 30.93 30.93 3.9K
13:50 30.90 30.99 30.90 30.98 6.6K
13:51 30.98 30.98 30.96 30.98 3.3K
13:52 30.98 31.00 30.98 31.00 1.1K
13:53 31.00 31.05 31.00 31.01 4.7K
13:54 31.01 31.05 31.01 31.02 6.4K
13:55 31.02 31.02 31.02 31.02 3.7K
13:56 30.98 30.98 30.93 30.93 8.8K
13:57 30.89 30.89 30.79 30.79 5.7K
13:58 30.78 30.80 30.78 30.80 1.7K
13:59 30.80 30.84 30.74 30.82 56.2K
14:00 30.82 30.82 30.78 30.78 3.0K
14:01 30.83 30.83 30.80 30.80 2.0K
14:02 30.84 30.86 30.84 30.86 2.0K
14:03 30.87 30.87 30.82 30.84 15.9K
14:04 30.86 30.86 30.84 30.84 1.4K
14:05 30.85 30.85 30.83 30.83 7.6K
14:06 30.83 30.83 30.79 30.79 3.5K
14:07 30.77 30.77 30.77 30.77 2.3K
14:08 30.74 30.74 30.69 30.69 5.5K
14:09 30.69 30.69 30.67 30.67 4.3K
14:10 30.67 30.68 30.65 30.67 2.7K
14:11 30.67 30.67 30.63 30.63 3.5K
14:12 30.62 30.64 30.60 30.64 6.5K
14:13 30.65 30.65 30.59 30.61 4.0K
14:14 30.59 30.65 30.59 30.62 3.7K
14:15 30.63 30.63 30.61 30.63 5.1K
14:16 30.61 30.61 30.60 30.61 2.2K
14:17 30.60 30.61 30.59 30.59 1.7K
14:18 30.59 30.62 30.58 30.60 7.8K
14:19 30.60 30.60 30.58 30.59 3.8K
14:20 30.58 30.60 30.56 30.60 2.7K
14:21 30.60 30.60 30.59 30.59 2.2K
14:22 30.59 30.59 30.55 30.55 2.0K
14:23 30.57 30.63 30.57 30.63 3.8K
14:24 30.63 30.66 30.63 30.65 3.9K
14:25 30.65 30.66 30.65 30.66 2.2K
14:26 30.66 30.66 30.66 30.66 0.4K
14:27 30.65 30.65 30.60 30.60 10.4K
14:28 30.60 30.65 30.58 30.65 10.9K
14:29 30.65 30.65 30.63 30.63 1.6K
14:30 30.63 30.65 30.63 30.65 6.9K
14:31 30.66 30.67 30.66 30.66 3.9K
14:32 30.68 30.68 30.65 30.65 5.1K
14:33 30.67 30.67 30.65 30.65 7.4K
14:34 30.67 30.68 30.66 30.68 6.8K
14:35 30.68 30.68 30.66 30.66 2.1K
14:36 30.66 30.66 30.65 30.65 3.2K
14:37 30.67 30.68 30.63 30.63 11.2K
14:38 30.67 30.71 30.67 30.71 3.9K
14:39 30.71 30.71 30.64 30.64 2.9K
14:40 30.64 30.69 30.64 30.69 0.8K
14:41 30.69 30.71 30.69 30.70 4.7K
14:42 30.70 30.72 30.70 30.72 1.5K
14:43 30.72 30.72 30.65 30.65 3.1K
14:44 30.65 30.65 30.62 30.63 4.0K
14:45 30.62 30.62 30.62 30.62 2.2K
14:46 30.62 30.69 30.62 30.69 5.1K
14:47 30.69 30.69 30.69 30.69 2.2K
14:48 30.69 30.69 30.66 30.66 1.0K
14:49 30.66 30.74 30.66 30.70 5.5K
14:50 30.70 30.77 30.70 30.77 5.5K
14:51 30.77 30.77 30.76 30.76 1.2K
14:52 30.76 30.76 30.76 30.76 2.6K
14:53 30.75 30.78 30.70 30.78 6.8K
14:54 30.78 30.82 30.78 30.82 2.8K
14:55 30.82 30.82 30.79 30.81 2.4K
14:56 30.80 30.82 30.78 30.78 5.0K
14:57 30.78 30.78 30.74 30.74 2.2K
14:58 30.74 30.74 30.70 30.71 3.2K
14:59 30.71 30.71 30.69 30.70 3.4K
15:00 30.75 30.75 30.71 30.71 3.7K
15:01 30.71 30.75 30.71 30.75 2.1K
15:02 30.73 30.76 30.73 30.76 2.1K
15:03 30.76 30.82 30.76 30.81 7.1K
15:04 30.84 30.85 30.82 30.85 3.4K
15:05 30.85 30.88 30.85 30.88 1.9K
15:06 30.88 30.88 30.86 30.86 0.5K
15:07 30.84 30.86 30.84 30.86 5.3K
15:08 30.86 30.91 30.86 30.89 2.9K
15:09 30.89 30.89 30.88 30.88 0.8K
15:10 30.88 30.91 30.88 30.91 1.5K
15:11 30.91 30.91 30.85 30.85 6.0K
15:12 30.88 30.91 30.88 30.91 7.2K
15:13 30.91 30.91 30.90 30.90 4.8K
15:14 30.90 30.99 30.90 30.99 2.1K
15:15 30.99 30.99 30.98 30.98 10.6K
15:16 30.99 30.99 30.93 30.93 6.4K
15:17 30.91 30.91 30.88 30.90 2.7K
15:18 30.88 30.88 30.82 30.82 5.7K
15:19 30.82 30.82 30.79 30.82 6.0K
15:20 30.82 30.82 30.79 30.82 5.9K
15:21 30.82 30.82 30.76 30.78 5.6K
15:22 30.78 30.83 30.78 30.83 4.0K
15:23 30.83 30.87 30.82 30.82 8.1K
15:24 30.82 30.83 30.81 30.82 3.5K
15:25 30.82 30.82 30.80 30.80 2.3K
15:26 30.80 30.80 30.76 30.76 5.0K
15:27 30.75 30.75 30.72 30.72 27.4K
15:28 30.70 30.74 30.69 30.69 9.5K
15:29 30.69 30.69 30.65 30.65 4.2K
15:30 30.65 30.68 30.65 30.68 6.5K
15:31 30.66 30.69 30.66 30.68 11.1K
15:32 30.68 30.68 30.66 30.67 13.3K
15:33 30.63 30.66 30.63 30.66 7.9K
15:34 30.65 30.69 30.65 30.69 5.6K
15:35 30.69 30.69 30.65 30.65 6.6K
15:36 30.65 30.65 30.63 30.63 4.5K
15:37 30.63 30.64 30.58 30.62 7.3K
15:38 30.62 30.63 30.61 30.63 4.1K
15:39 30.63 30.65 30.62 30.64 5.4K
15:40 30.62 30.65 30.62 30.65 6.3K
15:41 30.64 30.64 30.53 30.53 11.7K
15:42 30.53 30.56 30.50 30.56 14.4K
15:43 30.57 30.57 30.52 30.54 10.6K
15:44 30.54 30.57 30.54 30.55 6.3K
15:45 30.58 30.60 30.56 30.56 8.6K
15:46 30.56 30.58 30.56 30.58 7.3K
15:47 30.58 30.62 30.58 30.60 9.5K
15:48 30.61 30.61 30.54 30.59 13.3K
15:49 30.60 30.60 30.59 30.59 6.8K
15:50 30.53 30.57 30.53 30.53 19.4K
15:51 30.51 30.53 30.48 30.50 24.4K
15:52 30.50 30.50 30.48 30.50 18.9K
15:53 30.48 30.48 30.45 30.47 15.5K
15:54 30.46 30.50 30.45 30.50 15.3K
15:55 30.51 30.52 30.51 30.51 19.6K
15:56 30.49 30.57 30.49 30.57 27.4K
15:57 30.57 30.63 30.57 30.63 22.8K
15:58 30.63 30.63 30.58 30.60 36.1K
15:59 30.60 30.60 30.59 30.60 33.1K
16:00 30.60 30.65 30.59 30.65 924.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし