コンソル・エナジー (CNX)

CNX
🏛️ アメリカ →
32.88
最終更新: 2025-10-03
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 31.87 31.70 31.73 17.5K
09:32 31.90 31.90 31.80 31.80 1.3K
09:33 31.80 31.80 31.79 31.79 1.8K
09:34 31.79 31.79 31.79 31.79 0.0K
09:35 31.82 31.82 31.82 31.82 0.7K
09:36 31.84 31.88 31.84 31.88 1.4K
09:37 31.86 31.86 31.79 31.79 5.0K
09:38 31.73 31.73 31.62 31.62 1.8K
09:39 31.62 31.62 31.59 31.59 0.7K
09:40 31.59 31.59 31.56 31.56 1.1K
09:41 31.56 31.56 31.52 31.52 2.9K
09:42 31.52 31.55 31.52 31.55 2.6K
09:43 31.55 31.56 31.55 31.56 1.1K
09:44 31.63 31.63 31.54 31.54 3.3K
09:45 31.54 31.57 31.53 31.57 2.0K
09:46 31.57 31.57 31.45 31.45 2.7K
09:47 31.45 31.45 31.45 31.45 0.6K
09:48 31.45 31.45 31.45 31.45 1.0K
09:49 31.44 31.47 31.43 31.47 2.7K
09:50 31.47 31.47 31.44 31.44 0.8K
09:51 31.45 31.49 31.45 31.49 2.0K
09:52 31.49 31.49 31.46 31.46 1.3K
09:53 31.51 31.51 31.51 31.51 4.5K
09:54 31.51 31.51 31.51 31.51 0.3K
09:55 31.57 31.57 31.51 31.51 3.3K
09:56 31.51 31.53 31.51 31.53 0.5K
09:57 31.51 31.51 31.51 31.51 0.7K
09:58 31.51 31.52 31.51 31.52 0.9K
09:59 31.52 31.52 31.51 31.52 6.3K
10:00 31.45 31.45 31.42 31.42 3.1K
10:01 31.42 31.42 31.39 31.39 0.8K
10:02 31.39 31.42 31.39 31.42 2.8K
10:03 31.42 31.42 31.39 31.39 1.6K
10:04 31.39 31.39 31.39 31.39 3.8K
10:05 31.39 31.41 31.38 31.41 1.9K
10:06 31.41 31.41 31.41 31.41 0.7K
10:07 31.41 31.41 31.35 31.35 3.6K
10:08 31.31 31.45 31.31 31.45 14.7K
10:09 31.45 31.45 31.31 31.31 2.9K
10:10 31.31 31.32 31.30 31.30 2.3K
10:11 31.32 31.32 31.29 31.29 0.7K
10:12 31.29 31.29 31.24 31.24 1.5K
10:13 31.22 31.23 31.22 31.23 1.3K
10:14 31.23 31.23 31.16 31.16 0.9K
10:15 31.18 31.18 31.17 31.17 2.8K
10:16 31.17 31.17 31.17 31.17 0.7K
10:17 31.18 31.18 31.08 31.08 4.5K
10:18 31.15 31.15 31.14 31.14 3.7K
10:19 31.18 31.22 31.16 31.16 7.0K
10:20 31.16 31.16 31.09 31.12 1.9K
10:21 31.14 31.16 31.14 31.14 1.9K
10:22 31.18 31.18 31.18 31.18 1.6K
10:23 31.18 31.18 31.18 31.18 0.8K
10:24 31.15 31.15 31.13 31.15 1.6K
10:25 31.14 31.15 31.13 31.15 3.4K
10:26 31.12 31.14 31.11 31.11 3.4K
10:27 31.11 31.11 31.10 31.10 2.2K
10:28 31.10 31.10 31.10 31.10 1.3K
10:29 31.10 31.10 31.05 31.05 2.2K
10:30 31.07 31.09 31.06 31.09 8.6K
10:31 31.09 31.10 31.09 31.10 6.0K
10:32 31.10 31.10 31.07 31.07 1.9K
10:33 31.07 31.08 31.06 31.06 3.7K
10:34 31.03 31.07 31.03 31.06 4.9K
10:35 31.06 31.08 31.06 31.08 2.3K
10:36 31.08 31.10 31.08 31.09 5.2K
10:37 31.09 31.09 31.06 31.06 5.0K
10:38 31.02 31.02 30.98 30.99 5.6K
10:39 30.99 30.99 30.96 30.96 1.0K
10:40 30.97 30.97 30.94 30.94 5.2K
10:41 30.94 30.94 30.93 30.93 7.8K
10:42 30.97 30.99 30.97 30.99 4.0K
10:43 30.99 30.99 30.95 30.98 2.1K
10:44 30.98 30.98 30.98 30.98 0.7K
10:45 30.98 30.98 30.97 30.98 1.7K
10:46 30.98 30.98 30.94 30.94 2.1K
10:47 30.94 30.94 30.85 30.85 3.0K
10:48 30.86 30.87 30.86 30.87 4.4K
10:49 30.87 30.87 30.86 30.86 6.1K
10:50 30.90 30.90 30.88 30.88 8.8K
10:51 30.88 30.88 30.85 30.87 4.8K
10:52 30.86 30.86 30.86 30.86 1.0K
10:53 30.86 30.88 30.86 30.87 26.5K
10:54 30.83 30.83 30.78 30.78 9.7K
10:55 30.78 30.78 30.72 30.75 14.9K
10:56 30.73 30.73 30.72 30.73 2.1K
10:57 30.73 30.78 30.73 30.77 12.5K
10:58 30.75 30.78 30.75 30.77 5.6K
10:59 30.77 30.79 30.77 30.77 4.1K
11:00 30.77 30.77 30.76 30.77 3.0K
11:01 30.77 30.77 30.76 30.76 3.3K
11:02 30.76 30.76 30.76 30.76 4.0K
11:03 30.76 30.83 30.76 30.83 3.0K
11:04 30.83 30.83 30.83 30.83 0.4K
11:05 30.82 30.84 30.82 30.84 1.8K
11:06 30.88 30.88 30.88 30.88 0.8K
11:07 30.88 30.92 30.88 30.92 0.6K
11:08 30.92 30.93 30.92 30.93 1.3K
11:09 30.94 30.94 30.93 30.93 1.1K
11:10 30.93 30.95 30.93 30.95 4.2K
11:11 30.95 30.99 30.95 30.99 1.7K
11:12 30.99 30.99 30.96 30.96 2.2K
11:13 30.96 30.96 30.96 30.96 0.6K
11:14 30.95 30.96 30.93 30.93 8.6K
11:15 30.93 30.96 30.93 30.96 1.9K
11:16 30.96 30.96 30.94 30.95 4.2K
11:17 30.95 30.96 30.95 30.95 1.8K
11:18 30.96 30.99 30.96 30.99 3.1K
11:19 30.99 30.99 30.99 30.99 0.2K
11:20 30.96 30.97 30.96 30.96 2.6K
11:21 30.97 30.98 30.96 30.98 3.2K
11:22 30.97 30.98 30.97 30.98 1.9K
11:23 30.98 30.98 30.98 30.98 1.4K
11:24 30.98 30.98 30.98 30.98 0.9K
11:25 30.99 30.99 30.98 30.98 1.9K
11:26 30.98 30.99 30.98 30.99 5.5K
11:27 30.99 31.04 30.98 31.04 9.1K
11:28 31.04 31.07 31.04 31.07 2.1K
11:29 31.07 31.07 31.07 31.07 3.4K
11:30 31.07 31.07 31.01 31.01 10.7K
11:31 30.98 31.01 30.97 31.01 5.5K
11:32 31.01 31.01 31.01 31.01 1.3K
11:33 31.01 31.06 31.01 31.04 2.7K
11:34 31.04 31.05 31.04 31.04 2.1K
11:35 31.04 31.06 31.03 31.06 1.8K
11:36 31.08 31.12 31.08 31.12 2.6K
11:37 31.12 31.12 31.12 31.12 0.8K
11:38 31.12 31.12 31.11 31.11 2.5K
11:39 31.15 31.15 31.11 31.11 9.0K
11:40 31.12 31.14 31.12 31.14 3.3K
11:41 31.13 31.18 31.13 31.18 2.4K
11:42 31.18 31.22 31.18 31.22 2.2K
11:43 31.22 31.24 31.22 31.24 1.5K
11:44 31.22 31.25 31.22 31.25 3.0K
11:45 31.26 31.26 31.25 31.26 5.7K
11:46 31.26 31.29 31.26 31.29 1.9K
11:47 31.29 31.29 31.28 31.28 1.9K
11:48 31.27 31.27 31.27 31.27 4.2K
11:49 31.27 31.30 31.27 31.29 6.5K
11:50 31.29 31.32 31.29 31.32 3.0K
11:51 31.32 31.33 31.30 31.30 5.6K
11:52 31.30 31.30 31.30 31.30 1.0K
11:53 31.30 31.30 31.23 31.23 3.6K
11:54 31.24 31.24 31.24 31.24 2.0K
11:55 31.25 31.28 31.25 31.28 4.8K
11:56 31.28 31.30 31.28 31.30 4.0K
11:57 31.29 31.29 31.29 31.29 3.8K
11:58 31.26 31.26 31.26 31.26 2.0K
11:59 31.26 31.29 31.26 31.29 1.2K
12:00 31.29 31.29 31.26 31.26 2.5K
12:01 31.28 31.28 31.28 31.28 1.5K
12:02 31.28 31.28 31.28 31.28 0.2K
12:03 31.27 31.27 31.27 31.27 0.7K
12:04 31.27 31.27 31.24 31.26 7.2K
12:05 31.26 31.27 31.26 31.27 3.0K
12:06 31.27 31.27 31.26 31.26 4.1K
12:07 31.26 31.26 31.25 31.25 2.1K
12:08 31.27 31.28 31.27 31.27 4.8K
12:09 31.27 31.27 31.27 31.27 1.1K
12:10 31.27 31.27 31.27 31.27 1.5K
12:11 31.27 31.27 31.25 31.25 4.2K
12:12 31.25 31.25 31.24 31.24 0.9K
12:13 31.23 31.24 31.23 31.24 2.7K
12:14 31.24 31.24 31.24 31.24 1.9K
12:15 31.24 31.24 31.24 31.24 1.8K
12:16 31.24 31.25 31.24 31.25 9.1K
12:17 31.25 31.26 31.19 31.19 11.7K
12:18 31.20 31.22 31.19 31.19 7.0K
12:19 31.19 31.19 31.18 31.18 2.1K
12:20 31.18 31.18 31.18 31.18 2.5K
12:21 31.18 31.18 31.10 31.10 2.9K
12:22 31.10 31.10 31.08 31.08 0.5K
12:23 31.08 31.08 31.08 31.08 1.1K
12:24 31.08 31.08 31.06 31.06 0.9K
12:25 31.06 31.08 31.06 31.06 2.2K
12:26 31.05 31.05 31.05 31.05 0.6K
12:27 31.03 31.03 31.03 31.03 1.5K
12:28 31.02 31.03 31.02 31.03 5.6K
12:29 31.02 31.04 31.02 31.04 3.1K
12:30 31.04 31.04 31.00 31.00 1.4K
12:31 31.00 31.00 31.00 31.00 0.3K
12:32 31.00 31.00 30.98 30.98 1.6K
12:33 30.98 30.99 30.98 30.99 1.8K
12:34 30.99 31.01 30.99 31.01 6.3K
12:35 31.01 31.04 31.01 31.04 2.8K
12:36 31.04 31.04 31.04 31.04 0.1K
12:37 31.04 31.04 31.04 31.04 1.1K
12:38 31.04 31.07 31.04 31.07 3.3K
12:39 31.07 31.12 31.06 31.12 3.2K
12:40 31.12 31.12 31.09 31.10 3.2K
12:41 31.10 31.14 31.10 31.14 2.3K
12:42 31.14 31.14 31.13 31.13 1.5K
12:43 31.13 31.18 31.13 31.18 2.4K
12:44 31.18 31.18 31.15 31.15 10.3K
12:45 31.15 31.18 31.15 31.18 1.4K
12:46 31.18 31.19 31.17 31.19 3.6K
12:47 31.18 31.19 31.18 31.18 1.9K
12:48 31.18 31.19 31.18 31.19 2.0K
12:49 31.19 31.20 31.19 31.20 0.7K
12:50 31.20 31.22 31.20 31.22 4.7K
12:51 31.23 31.23 31.23 31.23 1.3K
12:52 31.22 31.23 31.22 31.23 2.3K
12:53 31.23 31.23 31.23 31.23 1.8K
12:54 31.23 31.23 31.23 31.23 0.3K
12:55 31.23 31.23 31.23 31.23 1.5K
12:56 31.23 31.26 31.23 31.25 3.4K
12:57 31.25 31.25 31.25 31.25 0.9K
12:58 31.25 31.25 31.24 31.24 4.1K
12:59 31.24 31.24 31.22 31.22 5.1K
13:00 31.22 31.22 31.20 31.20 1.7K
13:01 31.20 31.20 31.19 31.19 2.3K
13:02 31.19 31.19 31.15 31.15 5.2K
13:03 31.15 31.15 31.13 31.13 9.6K
13:04 31.13 31.16 31.12 31.16 6.8K
13:05 31.17 31.17 31.17 31.17 2.1K
13:06 31.17 31.19 31.17 31.19 4.2K
13:07 31.19 31.19 31.16 31.17 3.7K
13:08 31.17 31.17 31.17 31.17 0.1K
13:09 31.17 31.17 31.16 31.16 0.3K
13:10 31.16 31.16 31.11 31.11 10.7K
13:11 31.11 31.11 31.11 31.11 1.2K
13:12 31.11 31.11 31.11 31.11 1.4K
13:13 31.09 31.10 31.09 31.10 1.6K
13:14 31.10 31.11 31.10 31.11 2.6K
13:15 31.12 31.14 31.12 31.14 3.8K
13:16 31.15 31.15 31.15 31.15 1.0K
13:17 31.16 31.17 31.16 31.17 1.1K
13:18 31.18 31.20 31.18 31.20 4.3K
13:19 31.20 31.20 31.17 31.17 9.6K
13:20 31.17 31.17 31.17 31.17 0.9K
13:21 31.15 31.15 31.15 31.15 3.1K
13:22 31.16 31.16 31.16 31.16 5.8K
13:23 31.19 31.19 31.19 31.19 3.9K
13:24 31.19 31.19 31.19 31.19 0.3K
13:25 31.20 31.20 31.20 31.20 2.2K
13:26 31.20 31.22 31.20 31.22 2.4K
13:27 31.22 31.22 31.22 31.22 1.4K
13:28 31.23 31.23 31.23 31.23 2.2K
13:29 31.23 31.24 31.23 31.24 2.8K
13:30 31.25 31.25 31.24 31.24 21.0K
13:31 31.24 31.24 31.22 31.22 9.7K
13:32 31.22 31.22 31.22 31.22 0.8K
13:33 31.22 31.23 31.22 31.23 1.3K
13:34 31.23 31.24 31.23 31.24 4.4K
13:35 31.25 31.25 31.25 31.25 2.8K
13:36 31.24 31.24 31.22 31.24 5.4K
13:37 31.24 31.24 31.24 31.24 0.2K
13:38 31.24 31.26 31.24 31.26 2.2K
13:39 31.26 31.27 31.26 31.27 2.2K
13:40 31.27 31.27 31.27 31.27 0.6K
13:41 31.27 31.28 31.27 31.28 3.4K
13:42 31.28 31.28 31.27 31.27 1.5K
13:43 31.27 31.27 31.25 31.25 3.9K
13:44 31.25 31.25 31.25 31.25 0.2K
13:45 31.25 31.25 31.22 31.22 2.7K
13:46 31.22 31.22 31.21 31.21 1.8K
13:47 31.21 31.21 31.21 31.21 2.0K
13:48 31.22 31.23 31.21 31.23 2.2K
13:49 31.23 31.23 31.22 31.22 3.2K
13:50 31.22 31.24 31.22 31.24 3.8K
13:51 31.24 31.24 31.24 31.24 0.5K
13:52 31.23 31.25 31.23 31.25 8.2K
13:53 31.25 31.25 31.25 31.25 0.4K
13:54 31.25 31.25 31.23 31.23 0.9K
13:55 31.23 31.23 31.23 31.23 0.3K
13:56 31.23 31.23 31.22 31.22 0.8K
13:57 31.22 31.23 31.21 31.21 2.5K
13:58 31.21 31.21 31.17 31.17 0.3K
13:59 31.17 31.17 31.16 31.16 3.2K
14:00 31.16 31.17 31.16 31.17 0.7K
14:01 31.17 31.17 31.16 31.16 0.3K
14:02 31.17 31.17 31.13 31.14 4.1K
14:03 31.14 31.16 31.14 31.16 4.3K
14:04 31.18 31.18 31.18 31.18 2.0K
14:05 31.18 31.18 31.18 31.18 1.4K
14:06 31.18 31.18 31.18 31.18 1.5K
14:07 31.18 31.20 31.18 31.20 1.3K
14:08 31.20 31.21 31.20 31.21 0.7K
14:09 31.21 31.22 31.21 31.22 1.1K
14:10 31.22 31.22 31.22 31.22 0.1K
14:11 31.21 31.22 31.21 31.22 2.2K
14:12 31.23 31.23 31.23 31.23 3.0K
14:13 31.24 31.24 31.24 31.24 5.2K
14:14 31.24 31.24 31.24 31.24 1.0K
14:15 31.24 31.24 31.23 31.23 2.0K
14:16 31.22 31.22 31.18 31.18 7.3K
14:17 31.20 31.20 31.19 31.19 2.8K
14:18 31.19 31.19 31.16 31.16 1.6K
14:19 31.17 31.17 31.16 31.16 4.2K
14:20 31.16 31.22 31.16 31.22 6.6K
14:21 31.22 31.22 31.22 31.22 1.6K
14:22 31.22 31.22 31.22 31.22 0.8K
14:23 31.22 31.24 31.22 31.22 3.1K
14:24 31.22 31.22 31.22 31.22 0.7K
14:25 31.21 31.21 31.21 31.21 2.9K
14:26 31.22 31.22 31.22 31.22 1.4K
14:27 31.24 31.24 31.22 31.22 2.0K
14:28 31.22 31.22 31.22 31.22 0.3K
14:29 31.22 31.23 31.22 31.23 0.8K
14:30 31.22 31.22 31.22 31.22 0.9K
14:31 31.22 31.22 31.22 31.22 0.5K
14:32 31.22 31.22 31.22 31.22 0.4K
14:33 31.22 31.22 31.21 31.21 2.5K
14:34 31.22 31.22 31.21 31.21 2.8K
14:35 31.22 31.22 31.20 31.20 3.5K
14:36 31.20 31.20 31.20 31.20 0.2K
14:37 31.20 31.20 31.20 31.20 0.1K
14:38 31.19 31.20 31.19 31.20 5.4K
14:39 31.20 31.20 31.20 31.20 0.7K
14:40 31.20 31.20 31.18 31.18 4.0K
14:41 31.17 31.20 31.17 31.19 7.0K
14:42 31.19 31.19 31.19 31.19 0.6K
14:43 31.19 31.19 31.19 31.19 0.1K
14:44 31.19 31.20 31.19 31.20 3.4K
14:45 31.19 31.19 31.19 31.19 0.9K
14:46 31.19 31.19 31.18 31.18 3.2K
14:47 31.17 31.17 31.16 31.16 5.7K
14:48 31.16 31.16 31.15 31.15 2.4K
14:49 31.16 31.16 31.16 31.16 1.6K
14:50 31.15 31.15 31.15 31.15 1.3K
14:51 31.14 31.14 31.14 31.14 1.6K
14:52 31.14 31.14 31.14 31.14 0.2K
14:53 31.14 31.14 31.13 31.14 1.7K
14:54 31.14 31.15 31.14 31.15 4.5K
14:55 31.15 31.16 31.15 31.16 0.5K
14:56 31.16 31.16 31.16 31.16 0.8K
14:57 31.16 31.19 31.16 31.19 6.3K
14:58 31.19 31.19 31.19 31.19 0.4K
14:59 31.19 31.19 31.18 31.18 1.7K
15:00 31.18 31.19 31.18 31.19 0.4K
15:01 31.19 31.19 31.18 31.18 1.9K
15:02 31.18 31.18 31.18 31.18 1.2K
15:03 31.16 31.16 31.16 31.16 2.6K
15:04 31.15 31.15 31.15 31.15 1.8K
15:05 31.14 31.14 31.11 31.12 4.6K
15:06 31.12 31.13 31.12 31.13 1.2K
15:07 31.13 31.13 31.12 31.12 1.2K
15:08 31.12 31.12 31.11 31.11 1.2K
15:09 31.11 31.11 31.11 31.11 7.2K
15:10 31.11 31.11 31.11 31.11 1.7K
15:11 31.11 31.13 31.11 31.13 2.1K
15:12 31.13 31.13 31.13 31.13 2.3K
15:13 31.13 31.13 31.13 31.13 2.2K
15:14 31.13 31.14 31.13 31.14 5.4K
15:15 31.14 31.14 31.14 31.14 1.7K
15:16 31.14 31.16 31.14 31.15 5.5K
15:17 31.15 31.16 31.15 31.16 1.9K
15:18 31.16 31.16 31.15 31.15 1.9K
15:19 31.15 31.15 31.14 31.14 4.2K
15:20 31.15 31.16 31.15 31.16 4.5K
15:21 31.19 31.19 31.19 31.19 4.7K
15:22 31.19 31.20 31.18 31.20 3.0K
15:23 31.18 31.19 31.18 31.19 4.2K
15:24 31.19 31.19 31.17 31.17 2.1K
15:25 31.17 31.17 31.16 31.16 4.0K
15:26 31.15 31.17 31.15 31.17 7.1K
15:27 31.20 31.20 31.16 31.16 3.6K
15:28 31.16 31.17 31.16 31.17 2.3K
15:29 31.17 31.17 31.17 31.17 0.5K
15:30 31.17 31.17 31.15 31.15 4.2K
15:31 31.16 31.22 31.16 31.22 7.3K
15:32 31.23 31.23 31.20 31.20 6.6K
15:33 31.20 31.23 31.20 31.21 4.0K
15:34 31.21 31.21 31.21 31.21 1.1K
15:35 31.19 31.21 31.19 31.21 3.8K
15:36 31.22 31.23 31.22 31.23 3.9K
15:37 31.23 31.25 31.23 31.25 4.7K
15:38 31.24 31.24 31.23 31.24 2.7K
15:39 31.24 31.25 31.24 31.24 12.1K
15:40 31.23 31.25 31.23 31.25 4.5K
15:41 31.25 31.25 31.24 31.24 7.5K
15:42 31.23 31.26 31.23 31.26 14.0K
15:43 31.26 31.26 31.23 31.23 5.6K
15:44 31.25 31.25 31.25 31.25 5.3K
15:45 31.25 31.25 31.25 31.25 1.0K
15:46 31.25 31.26 31.22 31.22 11.4K
15:47 31.22 31.22 31.20 31.21 15.4K
15:48 31.21 31.21 31.20 31.21 5.4K
15:49 31.19 31.20 31.19 31.20 9.4K
15:50 31.20 31.20 31.14 31.14 15.2K
15:51 31.14 31.14 31.09 31.09 18.2K
15:52 31.08 31.09 31.07 31.08 16.7K
15:53 31.07 31.07 31.03 31.05 14.3K
15:54 31.05 31.06 31.04 31.06 9.4K
15:55 31.06 31.06 31.05 31.05 15.0K
15:56 31.05 31.05 30.99 31.00 19.0K
15:57 31.00 31.01 30.99 30.99 28.7K
15:58 30.99 30.99 30.98 30.98 27.6K
15:59 30.99 31.00 30.97 30.97 34.4K
16:00 30.98 30.98 30.95 30.95 676.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし