コンソル・エナジー (CNX)

CNX
🏛️ アメリカ →
33.31
最終更新: 2025-10-06
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 29.19 29.33 28.79 29.33 19.5K
09:32 29.35 29.43 29.35 29.43 2.5K
09:33 29.45 29.45 29.45 29.45 0.6K
09:34 29.46 29.47 29.39 29.47 3.8K
09:35 29.47 29.47 29.47 29.47 2.3K
09:36 29.47 29.50 29.40 29.50 19.6K
09:37 29.49 29.62 29.49 29.62 4.2K
09:38 29.63 29.63 29.57 29.57 2.1K
09:39 29.62 29.62 29.58 29.58 0.8K
09:40 29.58 29.58 29.58 29.58 1.0K
09:41 29.54 29.58 29.53 29.58 2.0K
09:42 29.54 29.61 29.54 29.61 6.4K
09:43 29.63 29.63 29.59 29.61 3.7K
09:44 29.61 29.65 29.61 29.65 0.6K
09:45 29.62 29.69 29.62 29.69 3.6K
09:46 29.71 29.71 29.68 29.68 3.4K
09:47 29.68 29.68 29.61 29.62 2.9K
09:48 29.63 29.64 29.63 29.64 2.1K
09:49 29.64 29.71 29.64 29.68 4.7K
09:50 29.68 29.68 29.68 29.68 2.9K
09:51 29.68 29.68 29.68 29.68 1.2K
09:52 29.68 29.71 29.67 29.67 2.3K
09:53 29.67 29.70 29.67 29.70 0.5K
09:54 29.68 29.69 29.66 29.68 3.4K
09:55 29.69 29.69 29.68 29.68 5.2K
09:56 29.68 29.68 29.63 29.63 2.4K
09:57 29.63 29.63 29.59 29.60 2.6K
09:58 29.60 29.60 29.54 29.54 2.0K
09:59 29.54 29.54 29.53 29.53 0.8K
10:00 29.49 29.49 29.47 29.47 7.7K
10:01 29.42 29.54 29.42 29.49 10.1K
10:02 29.49 29.49 29.48 29.48 1.1K
10:03 29.48 29.53 29.48 29.53 3.7K
10:04 29.53 29.65 29.53 29.65 5.1K
10:05 29.65 29.65 29.60 29.62 4.3K
10:06 29.62 29.62 29.62 29.62 0.4K
10:07 29.68 29.68 29.64 29.68 2.9K
10:08 29.68 29.71 29.68 29.70 3.9K
10:09 29.70 29.70 29.64 29.68 2.1K
10:10 29.68 29.71 29.68 29.68 1.8K
10:11 29.68 29.71 29.68 29.68 6.7K
10:12 29.68 29.68 29.60 29.60 7.3K
10:13 29.60 29.61 29.60 29.61 2.5K
10:14 29.63 29.68 29.63 29.68 5.3K
10:15 29.68 29.68 29.67 29.67 1.1K
10:16 29.67 29.68 29.63 29.64 3.3K
10:17 29.64 29.67 29.64 29.67 2.9K
10:18 29.67 29.68 29.65 29.68 2.1K
10:19 29.70 29.70 29.67 29.67 1.7K
10:20 29.68 29.68 29.67 29.67 1.4K
10:21 29.68 29.68 29.65 29.65 1.3K
10:22 29.62 29.62 29.62 29.62 1.9K
10:23 29.62 29.66 29.62 29.66 3.8K
10:24 29.66 29.68 29.66 29.68 1.1K
10:25 29.68 29.68 29.66 29.67 2.1K
10:26 29.66 29.74 29.66 29.74 3.8K
10:27 29.74 29.78 29.74 29.78 2.0K
10:28 29.77 29.79 29.77 29.78 2.4K
10:29 29.76 29.78 29.76 29.78 2.5K
10:30 29.76 29.82 29.76 29.80 5.4K
10:31 29.80 29.82 29.80 29.82 2.9K
10:32 29.82 29.82 29.81 29.81 2.6K
10:33 29.81 29.81 29.81 29.81 2.5K
10:34 29.81 29.81 29.81 29.81 0.8K
10:35 29.78 29.78 29.78 29.78 4.1K
10:36 29.78 29.78 29.76 29.76 4.8K
10:37 29.80 29.83 29.80 29.83 2.3K
10:38 29.83 29.84 29.82 29.82 2.7K
10:39 29.80 29.81 29.80 29.81 1.1K
10:40 29.79 29.82 29.79 29.82 1.8K
10:41 29.82 29.84 29.82 29.84 1.6K
10:42 29.85 29.87 29.85 29.87 3.0K
10:43 29.87 29.87 29.84 29.84 2.7K
10:44 29.84 29.84 29.80 29.81 2.9K
10:45 29.80 29.80 29.79 29.79 2.7K
10:46 29.79 29.79 29.79 29.79 4.7K
10:47 29.77 29.83 29.77 29.80 2.9K
10:48 29.80 29.83 29.80 29.83 3.3K
10:49 29.83 29.83 29.81 29.81 1.0K
10:50 29.81 29.83 29.81 29.83 3.9K
10:51 29.83 29.83 29.81 29.81 2.4K
10:52 29.81 29.82 29.81 29.82 2.0K
10:53 29.82 29.84 29.82 29.84 2.0K
10:54 29.84 29.85 29.83 29.83 3.5K
10:55 29.83 29.84 29.82 29.84 4.4K
10:56 29.84 29.84 29.83 29.83 4.5K
10:57 29.85 29.86 29.83 29.83 13.5K
10:58 29.84 29.84 29.81 29.83 1.9K
10:59 29.83 29.83 29.83 29.83 1.6K
11:00 29.83 29.83 29.79 29.80 5.7K
11:01 29.80 29.82 29.80 29.82 2.4K
11:02 29.81 29.81 29.81 29.81 1.4K
11:03 29.78 29.78 29.73 29.73 6.4K
11:04 29.73 29.73 29.70 29.70 5.6K
11:05 29.72 29.72 29.72 29.72 4.0K
11:06 29.72 29.72 29.72 29.72 1.4K
11:07 29.72 29.74 29.71 29.71 6.0K
11:08 29.71 29.73 29.71 29.73 1.8K
11:09 29.74 29.74 29.69 29.69 3.4K
11:10 29.69 29.69 29.65 29.65 2.3K
11:11 29.65 29.65 29.65 29.65 0.9K
11:12 29.65 29.65 29.60 29.62 5.8K
11:13 29.62 29.62 29.60 29.60 1.3K
11:14 29.61 29.61 29.61 29.61 1.4K
11:15 29.61 29.62 29.61 29.62 2.0K
11:16 29.61 29.62 29.61 29.62 6.8K
11:17 29.62 29.64 29.62 29.64 3.6K
11:18 29.64 29.65 29.63 29.63 7.4K
11:19 29.63 29.63 29.59 29.60 3.0K
11:20 29.60 29.60 29.56 29.56 6.7K
11:21 29.56 29.59 29.56 29.59 14.9K
11:22 29.57 29.57 29.57 29.57 1.7K
11:23 29.58 29.58 29.58 29.58 5.9K
11:24 29.58 29.59 29.58 29.59 6.7K
11:25 29.60 29.60 29.59 29.59 2.3K
11:26 29.59 29.62 29.59 29.62 8.6K
11:27 29.62 29.63 29.62 29.63 1.2K
11:28 29.63 29.63 29.62 29.62 1.2K
11:29 29.62 29.64 29.61 29.61 5.3K
11:30 29.61 29.61 29.59 29.59 4.0K
11:31 29.62 29.62 29.61 29.61 5.8K
11:32 29.61 29.61 29.58 29.58 2.4K
11:33 29.58 29.58 29.54 29.55 2.7K
11:34 29.55 29.58 29.55 29.57 4.0K
11:35 29.57 29.57 29.55 29.55 3.6K
11:36 29.55 29.56 29.55 29.56 4.0K
11:37 29.56 29.56 29.54 29.54 2.4K
11:38 29.53 29.54 29.53 29.53 4.8K
11:39 29.53 29.53 29.51 29.51 1.6K
11:40 29.51 29.51 29.47 29.48 3.2K
11:41 29.48 29.50 29.48 29.50 2.2K
11:42 29.50 29.51 29.50 29.51 2.1K
11:43 29.51 29.51 29.50 29.50 2.6K
11:44 29.48 29.49 29.48 29.48 2.2K
11:45 29.48 29.48 29.44 29.45 1.9K
11:46 29.45 29.45 29.43 29.43 1.4K
11:47 29.42 29.43 29.40 29.42 7.7K
11:48 29.42 29.44 29.41 29.44 4.3K
11:49 29.42 29.43 29.42 29.43 2.3K
11:50 29.43 29.43 29.43 29.43 0.7K
11:51 29.43 29.43 29.40 29.40 9.6K
11:52 29.40 29.41 29.40 29.41 2.9K
11:53 29.42 29.43 29.42 29.43 3.2K
11:54 29.43 29.43 29.42 29.43 1.8K
11:55 29.43 29.43 29.43 29.43 1.4K
11:56 29.43 29.43 29.41 29.41 13.9K
11:57 29.39 29.42 29.39 29.42 3.5K
11:58 29.41 29.42 29.37 29.37 2.8K
11:59 29.37 29.37 29.37 29.37 3.5K
12:00 29.37 29.37 29.37 29.37 2.8K
12:01 29.37 29.37 29.36 29.36 3.8K
12:02 29.38 29.38 29.37 29.37 0.9K
12:03 29.38 29.38 29.36 29.36 2.3K
12:04 29.36 29.36 29.27 29.27 8.1K
12:05 29.27 29.27 29.25 29.25 2.4K
12:06 29.25 29.26 29.25 29.26 13.1K
12:07 29.25 29.25 29.25 29.25 2.1K
12:08 29.24 29.24 29.21 29.22 8.1K
12:09 29.22 29.28 29.22 29.27 7.1K
12:10 29.26 29.26 29.26 29.26 1.0K
12:11 29.24 29.24 29.19 29.24 16.3K
12:12 29.24 29.24 29.22 29.23 6.3K
12:13 29.22 29.22 29.21 29.21 1.1K
12:14 29.21 29.21 29.18 29.20 6.4K
12:15 29.22 29.23 29.20 29.21 2.7K
12:16 29.21 29.21 29.15 29.15 2.5K
12:17 29.14 29.14 29.11 29.11 8.9K
12:18 29.14 29.22 29.14 29.22 22.0K
12:19 29.22 29.22 29.20 29.20 2.8K
12:20 29.21 29.23 29.21 29.23 4.3K
12:21 29.23 29.24 29.21 29.24 7.8K
12:22 29.22 29.22 29.20 29.20 3.6K
12:23 29.22 29.22 29.22 29.22 1.2K
12:24 29.22 29.23 29.21 29.21 5.0K
12:25 29.21 29.21 29.21 29.21 1.8K
12:26 29.20 29.26 29.20 29.26 6.0K
12:27 29.26 29.26 29.24 29.24 5.8K
12:28 29.24 29.24 29.22 29.23 2.9K
12:29 29.23 29.25 29.23 29.25 1.7K
12:30 29.25 29.25 29.25 29.25 0.5K
12:31 29.25 29.25 29.24 29.24 1.1K
12:32 29.24 29.26 29.24 29.24 7.1K
12:33 29.24 29.25 29.23 29.25 3.2K
12:34 29.25 29.25 29.24 29.24 0.8K
12:35 29.24 29.25 29.24 29.25 1.0K
12:36 29.25 29.25 29.23 29.25 1.4K
12:37 29.25 29.25 29.23 29.23 5.0K
12:38 29.23 29.23 29.23 29.23 0.3K
12:39 29.23 29.23 29.22 29.22 3.3K
12:40 29.23 29.24 29.23 29.24 2.0K
12:41 29.22 29.22 29.20 29.21 5.4K
12:42 29.21 29.21 29.14 29.16 11.5K
12:43 29.17 29.18 29.17 29.17 1.1K
12:44 29.18 29.21 29.18 29.21 10.7K
12:45 29.21 29.22 29.21 29.21 3.8K
12:46 29.21 29.21 29.20 29.20 2.5K
12:47 29.21 29.23 29.20 29.20 4.8K
12:48 29.20 29.20 29.20 29.20 1.0K
12:49 29.20 29.20 29.19 29.19 1.4K
12:50 29.19 29.19 29.17 29.17 2.9K
12:51 29.17 29.20 29.17 29.20 3.3K
12:52 29.20 29.20 29.20 29.20 0.9K
12:53 29.20 29.20 29.16 29.16 0.9K
12:54 29.16 29.19 29.16 29.19 3.4K
12:55 29.19 29.25 29.19 29.21 12.0K
12:56 29.22 29.24 29.22 29.24 9.7K
12:57 29.24 29.24 29.24 29.24 2.2K
12:58 29.24 29.24 29.22 29.22 0.8K
12:59 29.22 29.22 29.21 29.21 1.4K
13:00 29.21 29.21 29.20 29.20 2.5K
13:01 29.20 29.21 29.20 29.21 0.5K
13:02 29.19 29.21 29.19 29.21 8.0K
13:03 29.21 29.21 29.21 29.21 1.8K
13:04 29.21 29.22 29.20 29.22 8.3K
13:05 29.22 29.22 29.21 29.22 2.2K
13:06 29.23 29.23 29.21 29.21 10.1K
13:07 29.21 29.23 29.21 29.23 2.4K
13:08 29.23 29.24 29.23 29.23 2.0K
13:09 29.22 29.23 29.22 29.23 3.6K
13:10 29.25 29.25 29.25 29.25 1.3K
13:11 29.24 29.25 29.24 29.25 2.7K
13:12 29.25 29.25 29.24 29.24 1.4K
13:13 29.25 29.25 29.21 29.21 5.0K
13:14 29.23 29.23 29.23 29.23 2.1K
13:15 29.24 29.24 29.23 29.24 2.5K
13:16 29.24 29.24 29.24 29.24 6.7K
13:17 29.24 29.25 29.24 29.25 1.5K
13:18 29.25 29.26 29.25 29.25 6.2K
13:19 29.25 29.27 29.25 29.26 3.4K
13:20 29.26 29.28 29.26 29.28 4.7K
13:21 29.28 29.29 29.28 29.29 0.6K
13:22 29.28 29.29 29.28 29.29 11.0K
13:23 29.29 29.31 29.29 29.31 2.0K
13:24 29.31 29.31 29.28 29.28 5.8K
13:25 29.27 29.27 29.24 29.25 7.3K
13:26 29.25 29.26 29.25 29.26 1.9K
13:27 29.26 29.26 29.24 29.24 4.9K
13:28 29.24 29.24 29.24 29.24 1.4K
13:29 29.27 29.28 29.27 29.27 10.9K
13:30 29.27 29.30 29.27 29.29 4.6K
13:31 29.30 29.30 29.30 29.30 3.1K
13:32 29.30 29.32 29.30 29.32 5.5K
13:33 29.29 29.30 29.29 29.30 15.1K
13:34 29.29 29.31 29.29 29.31 6.2K
13:35 29.31 29.31 29.29 29.31 4.6K
13:36 29.31 29.31 29.29 29.31 4.0K
13:37 29.31 29.31 29.30 29.30 0.5K
13:38 29.29 29.33 29.29 29.33 9.2K
13:39 29.33 29.33 29.32 29.32 4.7K
13:40 29.32 29.33 29.32 29.33 3.9K
13:41 29.32 29.32 29.29 29.30 7.2K
13:42 29.32 29.33 29.32 29.33 5.6K
13:43 29.32 29.33 29.30 29.32 7.1K
13:44 29.32 29.32 29.31 29.31 1.8K
13:45 29.31 29.33 29.30 29.32 5.6K
13:46 29.32 29.32 29.32 29.32 0.7K
13:47 29.30 29.35 29.30 29.34 11.1K
13:48 29.34 29.37 29.34 29.37 6.3K
13:49 29.37 29.37 29.35 29.35 9.9K
13:50 29.35 29.38 29.34 29.38 5.7K
13:51 29.38 29.39 29.38 29.39 4.9K
13:52 29.40 29.40 29.40 29.40 1.0K
13:53 29.39 29.40 29.39 29.39 5.8K
13:54 29.40 29.40 29.40 29.40 2.8K
13:55 29.40 29.41 29.40 29.41 2.1K
13:56 29.41 29.42 29.41 29.42 0.7K
13:57 29.42 29.42 29.39 29.39 4.7K
13:58 29.38 29.41 29.38 29.41 3.6K
13:59 29.41 29.41 29.40 29.40 0.4K
14:00 29.41 29.41 29.40 29.40 2.4K
14:01 29.42 29.44 29.42 29.44 3.5K
14:02 29.44 29.46 29.44 29.46 2.2K
14:03 29.47 29.47 29.46 29.46 5.6K
14:04 29.46 29.46 29.45 29.45 2.8K
14:05 29.45 29.45 29.44 29.45 0.9K
14:06 29.45 29.45 29.44 29.44 2.7K
14:07 29.44 29.46 29.44 29.46 3.0K
14:08 29.46 29.47 29.46 29.47 1.0K
14:09 29.47 29.47 29.45 29.46 6.9K
14:10 29.46 29.46 29.46 29.46 7.4K
14:11 29.45 29.45 29.44 29.44 1.0K
14:12 29.45 29.45 29.44 29.44 2.7K
14:13 29.45 29.47 29.45 29.47 5.5K
14:14 29.47 29.50 29.47 29.50 4.9K
14:15 29.50 29.50 29.50 29.50 2.8K
14:16 29.52 29.52 29.52 29.52 4.9K
14:17 29.52 29.53 29.52 29.53 2.7K
14:18 29.53 29.54 29.53 29.54 3.2K
14:19 29.54 29.54 29.54 29.54 0.5K
14:20 29.53 29.54 29.52 29.54 6.3K
14:21 29.54 29.57 29.54 29.57 13.5K
14:22 29.62 29.62 29.58 29.61 27.9K
14:23 29.61 29.64 29.60 29.64 4.5K
14:24 29.64 29.66 29.64 29.65 5.5K
14:25 29.67 29.67 29.64 29.65 48.9K
14:26 29.65 29.65 29.65 29.65 3.1K
14:27 29.67 29.67 29.58 29.58 9.1K
14:28 29.58 29.59 29.58 29.59 2.2K
14:29 29.59 29.60 29.56 29.60 3.2K
14:30 29.60 29.60 29.60 29.60 3.0K
14:31 29.60 29.61 29.59 29.59 2.7K
14:32 29.59 29.59 29.56 29.58 3.5K
14:33 29.58 29.58 29.58 29.58 0.4K
14:34 29.58 29.58 29.57 29.57 2.1K
14:35 29.57 29.60 29.57 29.60 4.5K
14:36 29.60 29.62 29.60 29.62 0.9K
14:37 29.62 29.63 29.62 29.63 1.9K
14:38 29.63 29.63 29.61 29.61 7.4K
14:39 29.61 29.62 29.61 29.62 2.7K
14:40 29.62 29.62 29.60 29.60 3.4K
14:41 29.60 29.60 29.60 29.60 0.6K
14:42 29.58 29.58 29.56 29.56 3.0K
14:43 29.56 29.57 29.56 29.57 3.8K
14:44 29.57 29.57 29.57 29.57 0.7K
14:45 29.57 29.59 29.57 29.59 3.9K
14:46 29.59 29.61 29.59 29.61 8.4K
14:47 29.60 29.60 29.58 29.58 4.1K
14:48 29.58 29.58 29.55 29.55 2.0K
14:49 29.55 29.58 29.55 29.58 2.4K
14:50 29.58 29.58 29.57 29.57 3.8K
14:51 29.58 29.58 29.57 29.57 5.8K
14:52 29.58 29.59 29.56 29.59 7.5K
14:53 29.58 29.60 29.57 29.60 3.6K
14:54 29.61 29.62 29.61 29.62 1.7K
14:55 29.62 29.65 29.62 29.65 6.6K
14:56 29.64 29.67 29.64 29.67 9.2K
14:57 29.67 29.68 29.67 29.68 4.8K
14:58 29.68 29.68 29.63 29.63 9.0K
14:59 29.63 29.63 29.61 29.61 4.4K
15:00 29.61 29.63 29.61 29.63 1.6K
15:01 29.63 29.63 29.60 29.60 3.7K
15:02 29.62 29.66 29.62 29.66 4.3K
15:03 29.66 29.67 29.65 29.67 4.9K
15:04 29.67 29.67 29.67 29.67 1.0K
15:05 29.67 29.67 29.67 29.67 0.4K
15:06 29.67 29.70 29.67 29.70 3.8K
15:07 29.69 29.70 29.69 29.70 4.2K
15:08 29.71 29.71 29.70 29.70 0.6K
15:09 29.70 29.70 29.69 29.69 2.9K
15:10 29.69 29.71 29.69 29.70 5.3K
15:11 29.70 29.70 29.69 29.70 3.6K
15:12 29.71 29.71 29.70 29.70 5.2K
15:13 29.70 29.70 29.68 29.69 5.7K
15:14 29.69 29.69 29.69 29.69 1.0K
15:15 29.71 29.71 29.70 29.70 4.1K
15:16 29.69 29.69 29.68 29.69 7.4K
15:17 29.68 29.68 29.66 29.66 11.4K
15:18 29.66 29.66 29.63 29.64 4.2K
15:19 29.64 29.70 29.64 29.70 8.7K
15:20 29.69 29.70 29.69 29.69 5.7K
15:21 29.69 29.70 29.68 29.68 2.2K
15:22 29.69 29.70 29.69 29.70 3.4K
15:23 29.72 29.74 29.72 29.73 8.4K
15:24 29.73 29.73 29.70 29.71 11.0K
15:25 29.71 29.71 29.69 29.69 7.1K
15:26 29.70 29.70 29.67 29.67 6.1K
15:27 29.68 29.69 29.68 29.69 7.7K
15:28 29.67 29.68 29.67 29.68 7.1K
15:29 29.68 29.69 29.67 29.67 5.1K
15:30 29.66 29.67 29.66 29.67 5.7K
15:31 29.68 29.68 29.65 29.67 17.3K
15:32 29.67 29.67 29.62 29.62 14.0K
15:33 29.63 29.63 29.60 29.62 22.1K
15:34 29.62 29.62 29.60 29.61 5.5K
15:35 29.60 29.60 29.60 29.60 19.5K
15:36 29.60 29.60 29.57 29.60 20.0K
15:37 29.60 29.63 29.60 29.63 13.1K
15:38 29.64 29.64 29.61 29.61 17.2K
15:39 29.62 29.63 29.62 29.63 5.7K
15:40 29.63 29.65 29.63 29.65 5.6K
15:41 29.65 29.69 29.65 29.69 7.8K
15:42 29.69 29.71 29.68 29.71 5.5K
15:43 29.71 29.74 29.71 29.74 9.9K
15:44 29.71 29.71 29.70 29.70 18.9K
15:45 29.70 29.72 29.70 29.72 8.5K
15:46 29.72 29.73 29.72 29.72 12.3K
15:47 29.72 29.77 29.72 29.77 18.0K
15:48 29.77 29.77 29.74 29.74 26.8K
15:49 29.76 29.77 29.75 29.75 38.4K
15:50 29.78 29.78 29.78 29.78 8.1K
15:51 29.76 29.76 29.73 29.73 26.6K
15:52 29.73 29.73 29.69 29.69 16.7K
15:53 29.69 29.71 29.67 29.71 13.6K
15:54 29.71 29.71 29.69 29.69 17.9K
15:55 29.70 29.71 29.66 29.66 38.7K
15:56 29.61 29.67 29.61 29.65 45.4K
15:57 29.66 29.66 29.64 29.66 32.1K
15:58 29.66 29.67 29.66 29.67 48.6K
15:59 29.66 29.66 29.62 29.62 47.4K
16:00 29.61 29.62 29.58 29.58 515.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし