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 31.70 31.70 31.55 31.58 12.7K
09:32 31.72 31.72 31.72 31.72 0.1K
09:33 31.72 31.73 31.72 31.73 0.2K
09:34 31.75 31.75 31.54 31.69 0.5K
09:35 31.60 31.73 31.60 31.73 0.2K
09:36 31.56 31.56 31.55 31.55 2.0K
09:37 31.55 31.68 31.55 31.68 3.7K
09:38 31.68 31.71 31.68 31.70 1.8K
09:39 31.65 31.65 31.65 31.65 0.9K
09:40 31.63 31.63 31.58 31.58 0.9K
09:41 31.58 31.58 31.57 31.58 0.8K
09:42 31.57 31.57 31.54 31.54 1.4K
09:43 31.53 31.57 31.53 31.57 2.0K
09:44 31.57 31.57 31.52 31.52 3.1K
09:45 31.52 31.52 31.52 31.52 1.0K
09:46 31.59 31.59 31.54 31.58 4.6K
09:47 31.55 31.59 31.55 31.58 1.8K
09:48 31.53 31.57 31.51 31.51 3.9K
09:49 31.57 31.58 31.56 31.57 5.5K
09:50 31.57 31.57 31.57 31.57 0.9K
09:51 31.57 31.62 31.57 31.62 7.8K
09:52 31.62 31.68 31.62 31.68 15.7K
09:53 31.68 31.74 31.67 31.74 3.8K
09:54 31.74 31.78 31.74 31.78 3.2K
09:55 31.78 31.78 31.78 31.78 0.2K
09:56 31.78 31.79 31.77 31.77 2.2K
09:57 31.79 31.86 31.79 31.86 6.4K
09:58 31.86 31.87 31.86 31.87 1.7K
09:59 31.84 31.86 31.84 31.86 3.0K
10:00 31.86 31.90 31.86 31.90 2.2K
10:01 31.91 31.93 31.91 31.91 4.1K
10:02 31.91 31.99 31.91 31.99 4.8K
10:03 32.02 32.02 32.01 32.02 5.4K
10:04 32.02 32.04 32.02 32.04 2.9K
10:05 32.04 32.04 32.02 32.02 3.4K
10:06 32.02 32.02 31.99 31.99 1.5K
10:07 31.99 32.01 31.98 32.01 8.9K
10:08 32.01 32.01 32.01 32.01 0.4K
10:09 32.00 32.00 31.93 31.93 6.0K
10:10 31.93 31.93 31.92 31.92 0.8K
10:11 31.92 31.93 31.92 31.93 2.7K
10:12 31.93 31.95 31.93 31.95 5.8K
10:13 31.95 31.96 31.95 31.96 1.2K
10:14 31.96 31.96 31.93 31.93 2.8K
10:15 31.93 31.93 31.93 31.93 2.6K
10:16 31.94 31.94 31.86 31.86 2.8K
10:17 31.86 31.86 31.84 31.84 1.1K
10:18 31.84 31.84 31.84 31.84 0.9K
10:19 31.81 31.81 31.80 31.81 1.9K
10:20 31.81 31.81 31.77 31.77 2.4K
10:21 31.77 31.77 31.75 31.76 1.0K
10:22 31.76 31.76 31.73 31.73 3.6K
10:23 31.73 31.73 31.68 31.69 2.8K
10:24 31.69 31.69 31.68 31.68 1.5K
10:25 31.68 31.74 31.68 31.74 3.2K
10:26 31.75 31.75 31.75 31.75 3.0K
10:27 31.75 31.75 31.75 31.75 0.4K
10:28 31.75 31.75 31.72 31.72 1.0K
10:29 31.72 31.72 31.70 31.70 2.8K
10:30 31.69 31.70 31.69 31.69 1.2K
10:31 31.69 31.70 31.69 31.70 0.8K
10:32 31.70 31.70 31.68 31.68 3.0K
10:33 31.69 31.70 31.63 31.67 7.2K
10:34 31.67 31.69 31.67 31.68 1.2K
10:35 31.66 31.67 31.64 31.64 1.8K
10:36 31.64 31.64 31.64 31.64 0.2K
10:37 31.64 31.65 31.64 31.64 3.0K
10:38 31.64 31.67 31.64 31.67 4.1K
10:39 31.66 31.66 31.65 31.66 2.3K
10:40 31.66 31.66 31.62 31.62 1.8K
10:41 31.62 31.62 31.59 31.59 2.0K
10:42 31.59 31.61 31.59 31.60 1.7K
10:43 31.60 31.62 31.60 31.62 1.5K
10:44 31.59 31.61 31.59 31.61 0.9K
10:45 31.61 31.64 31.60 31.64 4.6K
10:46 31.64 31.69 31.64 31.69 1.0K
10:47 31.69 31.69 31.68 31.68 1.1K
10:48 31.68 31.70 31.68 31.70 1.4K
10:49 31.70 31.72 31.70 31.72 0.3K
10:50 31.71 31.72 31.69 31.72 3.0K
10:51 31.69 31.69 31.68 31.68 2.9K
10:52 31.66 31.67 31.66 31.67 2.3K
10:53 31.64 31.64 31.60 31.60 2.6K
10:54 31.59 31.59 31.59 31.59 1.6K
10:55 31.59 31.59 31.58 31.58 4.6K
10:56 31.58 31.58 31.58 31.58 5.2K
10:57 31.58 31.61 31.58 31.61 0.8K
10:58 31.61 31.61 31.60 31.60 1.0K
10:59 31.59 31.61 31.59 31.61 3.8K
11:00 31.61 31.65 31.61 31.65 1.4K
11:01 31.65 31.66 31.65 31.66 7.6K
11:02 31.65 31.67 31.65 31.67 4.5K
11:03 31.67 31.68 31.67 31.68 2.1K
11:04 31.68 31.72 31.68 31.72 0.3K
11:05 31.72 31.73 31.72 31.73 4.2K
11:06 31.73 31.77 31.73 31.77 1.1K
11:07 31.77 31.80 31.77 31.78 13.0K
11:08 31.78 31.78 31.76 31.76 1.4K
11:09 31.76 31.78 31.76 31.78 3.8K
11:10 31.78 31.78 31.78 31.78 0.5K
11:11 31.78 31.78 31.77 31.77 1.7K
11:12 31.77 31.77 31.77 31.77 1.5K
11:13 31.77 31.79 31.77 31.79 2.0K
11:14 31.77 31.77 31.73 31.73 2.5K
11:15 31.72 31.73 31.71 31.71 1.3K
11:16 31.72 31.72 31.72 31.72 0.8K
11:17 31.73 31.74 31.72 31.72 1.6K
11:18 31.72 31.72 31.71 31.71 1.4K
11:19 31.71 31.72 31.71 31.72 1.1K
11:20 31.72 31.72 31.72 31.72 0.4K
11:21 31.72 31.72 31.72 31.72 2.4K
11:22 31.74 31.75 31.74 31.75 2.0K
11:23 31.75 31.75 31.75 31.75 1.2K
11:24 31.75 31.75 31.69 31.69 0.4K
11:25 31.70 31.70 31.68 31.68 0.7K
11:26 31.68 31.68 31.66 31.66 0.8K
11:27 31.66 31.68 31.66 31.68 0.8K
11:28 31.68 31.68 31.67 31.67 0.6K
11:29 31.65 31.66 31.65 31.65 6.5K
11:30 31.68 31.68 31.67 31.67 2.2K
11:31 31.67 31.67 31.64 31.66 3.1K
11:32 31.67 31.67 31.67 31.67 0.7K
11:33 31.67 31.71 31.66 31.71 9.8K
11:34 31.71 31.71 31.69 31.69 0.5K
11:35 31.69 31.69 31.69 31.69 0.6K
11:36 31.69 31.69 31.68 31.68 3.7K
11:37 31.68 31.72 31.68 31.72 5.6K
11:38 31.72 31.72 31.70 31.70 0.6K
11:39 31.70 31.72 31.70 31.70 5.3K
11:40 31.70 31.71 31.70 31.71 1.7K
11:41 31.70 31.70 31.70 31.70 1.7K
11:42 31.72 31.72 31.71 31.72 1.9K
11:43 31.72 31.72 31.72 31.72 0.9K
11:44 31.72 31.74 31.72 31.74 1.0K
11:45 31.74 31.74 31.73 31.73 1.7K
11:46 31.73 31.73 31.73 31.73 0.3K
11:47 31.73 31.73 31.73 31.73 0.6K
11:48 31.73 31.73 31.70 31.70 4.6K
11:49 31.68 31.70 31.68 31.70 9.7K
11:50 31.70 31.70 31.70 31.70 0.6K
11:51 31.71 31.71 31.71 31.71 0.7K
11:52 31.71 31.72 31.71 31.72 1.4K
11:53 31.72 31.74 31.72 31.73 0.8K
11:54 31.73 31.73 31.73 31.73 1.9K
11:55 31.73 31.73 31.73 31.73 0.4K
11:56 31.73 31.73 31.72 31.72 1.1K
11:57 31.72 31.74 31.72 31.74 1.7K
11:58 31.74 31.74 31.74 31.74 0.2K
11:59 31.74 31.74 31.74 31.74 0.4K
12:00 31.74 31.74 31.73 31.73 2.1K
12:01 31.73 31.73 31.72 31.72 2.5K
12:02 31.74 31.75 31.74 31.75 3.9K
12:03 31.75 31.75 31.75 31.75 1.6K
12:04 31.74 31.74 31.74 31.74 1.0K
12:05 31.74 31.74 31.71 31.72 2.7K
12:06 31.72 31.72 31.71 31.71 1.1K
12:07 31.71 31.71 31.69 31.69 2.3K
12:08 31.69 31.70 31.69 31.70 2.3K
12:09 31.70 31.70 31.70 31.70 0.2K
12:10 31.71 31.72 31.71 31.72 1.4K
12:11 31.72 31.72 31.71 31.72 2.2K
12:12 31.72 31.72 31.71 31.71 1.1K
12:13 31.71 31.71 31.70 31.70 3.7K
12:14 31.70 31.70 31.70 31.70 1.1K
12:15 31.70 31.72 31.70 31.72 2.5K
12:16 31.72 31.72 31.72 31.72 0.4K
12:17 31.72 31.72 31.71 31.71 0.4K
12:18 31.71 31.72 31.71 31.72 3.5K
12:19 31.72 31.72 31.71 31.71 1.2K
12:20 31.71 31.71 31.71 31.71 0.7K
12:21 31.72 31.73 31.72 31.73 2.3K
12:22 31.73 31.73 31.71 31.71 1.5K
12:23 31.71 31.71 31.70 31.71 2.5K
12:24 31.71 31.71 31.71 31.71 1.2K
12:25 31.72 31.72 31.72 31.72 0.2K
12:26 31.72 31.72 31.70 31.70 1.7K
12:27 31.70 31.70 31.70 31.70 4.6K
12:28 31.70 31.70 31.68 31.70 2.7K
12:29 31.70 31.70 31.70 31.70 0.1K
12:30 31.68 31.68 31.68 31.68 1.6K
12:31 31.68 31.68 31.66 31.66 2.1K
12:32 31.66 31.66 31.66 31.66 0.2K
12:33 31.66 31.67 31.65 31.67 1.3K
12:34 31.67 31.67 31.64 31.64 3.1K
12:35 31.64 31.64 31.63 31.63 1.0K
12:36 31.63 31.63 31.63 31.63 0.3K
12:37 31.63 31.63 31.63 31.63 1.1K
12:38 31.63 31.63 31.63 31.63 0.1K
12:39 31.63 31.63 31.63 31.63 1.5K
12:40 31.61 31.61 31.60 31.60 1.5K
12:41 31.60 31.60 31.57 31.60 13.7K
12:42 31.60 31.60 31.60 31.60 1.9K
12:43 31.62 31.63 31.62 31.63 1.5K
12:44 31.63 31.63 31.63 31.63 0.5K
12:45 31.63 31.65 31.63 31.65 3.0K
12:46 31.65 31.65 31.64 31.64 0.9K
12:47 31.64 31.64 31.64 31.64 0.4K
12:48 31.63 31.63 31.63 31.63 3.5K
12:49 31.63 31.63 31.62 31.62 0.6K
12:50 31.62 31.64 31.62 31.64 3.2K
12:51 31.64 31.65 31.64 31.64 1.7K
12:52 31.63 31.63 31.63 31.63 1.2K
12:53 31.63 31.67 31.63 31.67 3.3K
12:54 31.66 31.66 31.66 31.66 0.4K
12:55 31.66 31.66 31.65 31.65 0.8K
12:56 31.65 31.65 31.65 31.65 0.9K
12:57 31.65 31.65 31.62 31.63 1.6K
12:58 31.63 31.63 31.63 31.63 0.3K
12:59 31.62 31.62 31.62 31.62 1.1K
13:00 31.62 31.62 31.62 31.62 0.7K
13:01 31.62 31.62 31.61 31.61 2.8K
13:02 31.61 31.62 31.61 31.62 1.0K
13:03 31.62 31.62 31.62 31.62 3.1K
13:04 31.62 31.63 31.62 31.63 2.4K
13:05 31.63 31.63 31.63 31.63 0.4K
13:06 31.63 31.63 31.62 31.62 0.7K
13:07 31.61 31.61 31.60 31.60 2.7K
13:08 31.60 31.61 31.60 31.61 1.6K
13:09 31.61 31.61 31.61 31.61 0.4K
13:10 31.61 31.61 31.61 31.61 0.5K
13:11 31.61 31.61 31.59 31.59 3.8K
13:12 31.61 31.61 31.61 31.61 3.0K
13:13 31.61 31.61 31.59 31.59 1.3K
13:14 31.59 31.61 31.59 31.61 2.4K
13:15 31.61 31.61 31.61 31.61 0.2K
13:16 31.61 31.62 31.61 31.62 2.3K
13:17 31.62 31.63 31.61 31.61 3.9K
13:18 31.61 31.61 31.60 31.60 1.3K
13:19 31.59 31.59 31.59 31.59 1.7K
13:20 31.59 31.59 31.57 31.57 2.9K
13:21 31.57 31.57 31.56 31.56 2.6K
13:22 31.56 31.57 31.55 31.55 4.4K
13:23 31.55 31.55 31.54 31.54 2.5K
13:24 31.54 31.55 31.54 31.55 2.5K
13:25 31.57 31.60 31.57 31.60 3.9K
13:26 31.60 31.60 31.59 31.59 2.5K
13:27 31.59 31.59 31.59 31.59 1.0K
13:28 31.59 31.60 31.59 31.60 1.5K
13:29 31.60 31.61 31.60 31.61 3.3K
13:30 31.61 31.61 31.59 31.59 2.4K
13:31 31.59 31.60 31.59 31.60 0.9K
13:32 31.61 31.62 31.61 31.62 3.1K
13:33 31.62 31.62 31.62 31.62 1.5K
13:34 31.61 31.61 31.61 31.61 1.3K
13:35 31.60 31.61 31.60 31.61 3.1K
13:36 31.61 31.61 31.60 31.60 0.6K
13:37 31.60 31.60 31.59 31.59 1.5K
13:38 31.59 31.59 31.58 31.58 0.9K
13:39 31.59 31.59 31.58 31.58 1.9K
13:40 31.58 31.58 31.57 31.57 0.7K
13:41 31.57 31.57 31.55 31.55 4.5K
13:42 31.57 31.57 31.57 31.57 1.9K
13:43 31.57 31.58 31.57 31.58 0.2K
13:44 31.60 31.60 31.57 31.57 3.1K
13:45 31.57 31.57 31.57 31.57 0.6K
13:46 31.57 31.57 31.56 31.56 0.7K
13:47 31.56 31.56 31.54 31.56 4.2K
13:48 31.56 31.58 31.56 31.58 1.3K
13:49 31.58 31.58 31.58 31.58 1.3K
13:50 31.58 31.58 31.57 31.57 0.3K
13:51 31.57 31.58 31.57 31.58 0.4K
13:52 31.58 31.59 31.56 31.56 4.3K
13:53 31.55 31.56 31.55 31.56 1.3K
13:54 31.51 31.53 31.49 31.53 2.8K
13:55 31.53 31.53 31.53 31.53 0.3K
13:56 31.53 31.53 31.51 31.51 2.2K
13:57 31.51 31.54 31.51 31.54 2.7K
13:58 31.54 31.54 31.53 31.53 2.0K
13:59 31.56 31.57 31.56 31.57 3.2K
14:00 31.57 31.57 31.55 31.55 1.6K
14:01 31.55 31.55 31.50 31.54 6.7K
14:02 31.56 31.56 31.55 31.55 1.8K
14:03 31.55 31.58 31.55 31.58 0.9K
14:04 31.58 31.58 31.58 31.58 2.1K
14:05 31.58 31.58 31.54 31.54 1.4K
14:06 31.54 31.54 31.51 31.51 1.3K
14:07 31.50 31.50 31.49 31.49 4.8K
14:08 31.49 31.49 31.45 31.46 3.0K
14:09 31.47 31.47 31.42 31.42 0.7K
14:10 31.42 31.42 31.42 31.42 1.0K
14:11 31.42 31.44 31.42 31.42 5.0K
14:12 31.42 31.45 31.42 31.45 2.3K
14:13 31.45 31.45 31.45 31.45 0.4K
14:14 31.42 31.42 31.42 31.42 1.6K
14:15 31.42 31.43 31.41 31.41 4.3K
14:16 31.41 31.41 31.40 31.40 2.0K
14:17 31.40 31.40 31.40 31.40 1.0K
14:18 31.38 31.39 31.38 31.39 3.4K
14:19 31.40 31.40 31.37 31.37 2.2K
14:20 31.39 31.39 31.39 31.39 2.2K
14:21 31.39 31.41 31.39 31.41 3.1K
14:22 31.40 31.41 31.40 31.41 2.5K
14:23 31.41 31.41 31.38 31.39 2.5K
14:24 31.40 31.40 31.40 31.40 1.8K
14:25 31.40 31.40 31.40 31.40 0.4K
14:26 31.39 31.39 31.38 31.38 1.0K
14:27 31.39 31.39 31.36 31.36 1.7K
14:28 31.37 31.37 31.37 31.37 3.8K
14:29 31.39 31.40 31.39 31.40 4.6K
14:30 31.40 31.40 31.37 31.37 3.9K
14:31 31.37 31.37 31.31 31.34 3.5K
14:32 31.35 31.35 31.34 31.35 2.0K
14:33 31.35 31.35 31.31 31.34 5.3K
14:34 31.34 31.38 31.34 31.38 3.9K
14:35 31.38 31.42 31.38 31.41 2.3K
14:36 31.39 31.39 31.35 31.35 2.0K
14:37 31.35 31.40 31.35 31.40 2.7K
14:38 31.39 31.43 31.39 31.40 2.1K
14:39 31.41 31.41 31.41 31.41 2.0K
14:40 31.35 31.39 31.33 31.38 9.3K
14:41 31.39 31.41 31.39 31.41 4.1K
14:42 31.41 31.44 31.41 31.44 2.1K
14:43 31.44 31.47 31.44 31.47 7.9K
14:44 31.47 31.47 31.46 31.46 0.4K
14:45 31.47 31.47 31.45 31.45 3.3K
14:46 31.45 31.46 31.45 31.45 2.2K
14:47 31.44 31.45 31.44 31.45 1.8K
14:48 31.45 31.45 31.42 31.43 2.8K
14:49 31.41 31.41 31.39 31.39 3.7K
14:50 31.39 31.39 31.35 31.38 4.0K
14:51 31.38 31.44 31.38 31.43 3.4K
14:52 31.40 31.43 31.40 31.43 1.7K
14:53 31.43 31.43 31.42 31.42 0.4K
14:54 31.42 31.46 31.41 31.43 4.9K
14:55 31.43 31.43 31.43 31.43 2.7K
14:56 31.43 31.51 31.43 31.51 3.6K
14:57 31.52 31.52 31.51 31.51 4.1K
14:58 31.54 31.58 31.54 31.58 5.3K
14:59 31.58 31.58 31.58 31.58 0.9K
15:00 31.58 31.58 31.58 31.58 1.1K
15:01 31.58 31.58 31.57 31.58 8.4K
15:02 31.58 31.62 31.58 31.61 1.9K
15:03 31.59 31.60 31.57 31.57 1.3K
15:04 31.57 31.58 31.57 31.58 1.8K
15:05 31.56 31.56 31.56 31.56 1.3K
15:06 31.53 31.54 31.53 31.54 5.6K
15:07 31.54 31.54 31.53 31.53 1.4K
15:08 31.53 31.56 31.53 31.56 6.2K
15:09 31.55 31.56 31.55 31.56 3.0K
15:10 31.56 31.58 31.56 31.58 2.5K
15:11 31.58 31.58 31.58 31.58 2.1K
15:12 31.58 31.58 31.54 31.56 3.5K
15:13 31.56 31.57 31.56 31.57 0.4K
15:14 31.57 31.58 31.56 31.56 2.4K
15:15 31.56 31.56 31.56 31.56 1.5K
15:16 31.52 31.55 31.52 31.54 3.5K
15:17 31.54 31.54 31.52 31.52 2.0K
15:18 31.52 31.52 31.52 31.52 0.7K
15:19 31.52 31.52 31.52 31.52 2.5K
15:20 31.52 31.56 31.52 31.56 5.1K
15:21 31.57 31.57 31.54 31.54 2.5K
15:22 31.54 31.57 31.54 31.54 4.0K
15:23 31.54 31.55 31.53 31.55 2.6K
15:24 31.55 31.56 31.55 31.56 2.4K
15:25 31.56 31.56 31.54 31.54 1.6K
15:26 31.54 31.56 31.52 31.52 2.0K
15:27 31.50 31.52 31.50 31.51 2.7K
15:28 31.49 31.49 31.45 31.47 4.3K
15:29 31.47 31.47 31.46 31.46 2.1K
15:30 31.44 31.46 31.42 31.42 3.7K
15:31 31.42 31.43 31.42 31.43 0.5K
15:32 31.43 31.45 31.43 31.45 3.9K
15:33 31.45 31.45 31.44 31.45 4.0K
15:34 31.45 31.46 31.45 31.45 4.6K
15:35 31.44 31.44 31.40 31.40 4.4K
15:36 31.40 31.40 31.39 31.39 1.6K
15:37 31.39 31.42 31.39 31.42 5.1K
15:38 31.43 31.44 31.42 31.43 4.2K
15:39 31.43 31.43 31.40 31.40 5.2K
15:40 31.40 31.42 31.40 31.42 7.0K
15:41 31.42 31.42 31.40 31.40 5.1K
15:42 31.40 31.45 31.40 31.45 13.8K
15:43 31.43 31.52 31.43 31.52 16.5K
15:44 31.52 31.53 31.52 31.53 8.5K
15:45 31.53 31.53 31.46 31.46 6.3K
15:46 31.47 31.51 31.47 31.51 10.5K
15:47 31.51 31.51 31.47 31.50 8.8K
15:48 31.48 31.48 31.44 31.45 11.8K
15:49 31.48 31.49 31.45 31.49 8.6K
15:50 31.49 31.49 31.45 31.47 5.1K
15:51 31.47 31.47 31.42 31.43 13.6K
15:52 31.43 31.45 31.42 31.45 15.2K
15:53 31.47 31.52 31.47 31.50 14.7K
15:54 31.52 31.54 31.52 31.54 8.7K
15:55 31.54 31.54 31.51 31.53 25.4K
15:56 31.51 31.51 31.40 31.47 28.9K
15:57 31.50 31.53 31.50 31.52 27.5K
15:58 31.52 31.54 31.52 31.54 21.7K
15:59 31.54 31.54 31.51 31.53 43.7K
16:00 31.52 31.56 31.50 31.53 392.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし