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 31.59 32.46 31.59 31.76 17.9K
09:32 31.76 31.76 31.60 31.60 5.8K
09:33 31.61 31.61 31.61 31.61 0.8K
09:34 31.49 31.49 31.47 31.47 3.6K
09:35 31.26 31.26 31.15 31.16 1.8K
09:36 31.17 31.17 31.06 31.06 12.2K
09:37 31.06 31.07 31.00 31.00 7.0K
09:38 30.98 30.98 30.90 30.90 4.2K
09:39 31.07 31.08 30.96 30.96 9.3K
09:40 30.77 30.82 30.77 30.82 2.2K
09:41 30.82 30.82 30.78 30.78 2.6K
09:42 30.83 30.85 30.83 30.85 7.4K
09:43 30.89 31.06 30.89 31.06 6.8K
09:44 31.09 31.13 31.06 31.06 2.7K
09:45 31.06 31.06 31.06 31.06 0.4K
09:46 31.06 31.06 31.06 31.06 2.4K
09:47 31.18 31.23 31.18 31.23 3.4K
09:48 31.14 31.20 31.14 31.17 24.4K
09:49 31.17 31.17 31.15 31.15 3.8K
09:50 31.12 31.14 31.12 31.14 4.5K
09:51 31.11 31.19 31.11 31.18 5.3K
09:52 31.19 31.19 31.14 31.14 8.3K
09:53 31.13 31.13 31.05 31.05 2.8K
09:54 31.03 31.03 30.95 30.95 2.6K
09:55 30.95 30.98 30.92 30.92 5.0K
09:56 30.88 30.94 30.88 30.94 7.7K
09:57 30.94 30.94 30.89 30.89 1.9K
09:58 30.89 30.89 30.88 30.88 6.5K
09:59 30.86 30.86 30.80 30.80 2.6K
10:00 30.80 30.80 30.80 30.80 2.0K
10:01 30.74 30.74 30.74 30.74 3.3K
10:02 30.77 30.83 30.77 30.83 5.4K
10:03 30.83 30.90 30.83 30.87 10.7K
10:04 30.91 30.91 30.91 30.91 2.5K
10:05 30.97 30.97 30.94 30.94 7.2K
10:06 30.92 30.92 30.86 30.86 5.9K
10:07 30.82 30.82 30.80 30.80 12.0K
10:08 30.80 30.81 30.80 30.80 17.5K
10:09 30.82 30.88 30.82 30.85 18.3K
10:10 30.81 30.82 30.77 30.82 5.1K
10:11 30.80 30.84 30.80 30.84 3.8K
10:12 30.84 30.90 30.84 30.90 3.0K
10:13 30.87 30.87 30.87 30.87 2.5K
10:14 30.85 30.85 30.85 30.85 2.3K
10:15 30.85 30.85 30.85 30.85 0.9K
10:16 30.84 30.87 30.84 30.87 3.3K
10:17 30.88 30.88 30.83 30.83 3.2K
10:18 30.83 30.83 30.79 30.79 2.1K
10:19 30.81 30.81 30.80 30.80 3.4K
10:20 30.79 30.79 30.79 30.79 0.5K
10:21 30.78 30.78 30.74 30.76 8.8K
10:22 30.76 30.76 30.73 30.73 3.9K
10:23 30.72 30.84 30.72 30.84 5.4K
10:24 30.84 30.84 30.81 30.81 1.9K
10:25 30.80 30.82 30.80 30.81 7.1K
10:26 30.81 30.88 30.81 30.88 4.7K
10:27 30.87 30.87 30.86 30.86 1.6K
10:28 30.83 30.87 30.83 30.84 2.9K
10:29 30.84 30.86 30.84 30.86 3.7K
10:30 30.86 30.87 30.84 30.86 6.4K
10:31 30.86 30.90 30.86 30.90 2.1K
10:32 30.87 30.91 30.87 30.91 5.1K
10:33 30.92 30.92 30.92 30.92 3.1K
10:34 30.95 30.95 30.95 30.95 1.0K
10:35 30.95 30.95 30.95 30.95 0.4K
10:36 31.01 31.07 31.00 31.02 22.0K
10:37 30.99 31.02 30.99 31.02 7.2K
10:38 31.02 31.02 30.95 30.95 2.5K
10:39 30.95 30.98 30.92 30.93 5.8K
10:40 30.98 31.03 30.98 31.03 1.4K
10:41 30.97 30.97 30.90 30.90 2.3K
10:42 30.90 30.90 30.87 30.87 3.6K
10:43 30.87 30.87 30.80 30.80 3.8K
10:44 30.80 30.80 30.79 30.79 3.0K
10:45 30.79 30.79 30.79 30.79 2.0K
10:46 30.79 30.82 30.79 30.82 4.3K
10:47 30.82 30.82 30.78 30.78 7.0K
10:48 30.77 30.77 30.77 30.77 1.2K
10:49 30.76 30.77 30.75 30.77 4.1K
10:50 30.78 30.81 30.78 30.81 2.6K
10:51 30.81 30.83 30.81 30.83 2.6K
10:52 30.83 30.84 30.83 30.84 0.8K
10:53 30.84 30.84 30.83 30.83 6.9K
10:54 30.83 30.86 30.83 30.86 1.7K
10:55 30.86 30.91 30.86 30.91 1.9K
10:56 30.91 30.91 30.88 30.88 1.5K
10:57 30.88 30.89 30.87 30.89 7.8K
10:58 30.89 30.89 30.89 30.89 0.4K
10:59 30.89 30.89 30.89 30.89 0.7K
11:00 30.89 30.89 30.88 30.88 3.2K
11:01 30.88 30.89 30.86 30.89 3.6K
11:02 30.89 30.89 30.89 30.89 1.2K
11:03 30.92 30.92 30.92 30.92 1.5K
11:04 30.92 30.92 30.92 30.92 0.7K
11:05 30.94 30.94 30.94 30.94 1.9K
11:06 30.95 30.95 30.91 30.91 1.4K
11:07 30.91 30.91 30.90 30.90 2.6K
11:08 30.90 30.91 30.89 30.89 5.6K
11:09 30.89 30.91 30.89 30.91 0.8K
11:10 30.91 30.91 30.85 30.86 7.2K
11:11 30.86 30.89 30.86 30.87 2.4K
11:12 30.87 30.87 30.87 30.87 0.7K
11:13 30.87 30.87 30.86 30.86 0.7K
11:14 30.92 30.95 30.92 30.95 10.2K
11:15 30.95 30.95 30.90 30.90 5.7K
11:16 30.90 30.90 30.87 30.88 3.8K
11:17 30.88 30.90 30.88 30.90 3.1K
11:18 30.90 30.90 30.87 30.88 4.6K
11:19 30.88 30.88 30.88 30.88 1.2K
11:20 30.88 30.88 30.83 30.84 3.3K
11:21 30.84 30.84 30.81 30.81 1.1K
11:22 30.81 30.82 30.81 30.82 3.9K
11:23 30.80 30.81 30.79 30.81 3.1K
11:24 30.79 30.81 30.78 30.78 2.8K
11:25 30.78 30.78 30.78 30.78 0.9K
11:26 30.78 30.79 30.77 30.77 2.2K
11:27 30.77 30.77 30.75 30.77 2.4K
11:28 30.75 30.78 30.75 30.78 4.0K
11:29 30.78 30.78 30.74 30.74 1.0K
11:30 30.76 30.76 30.72 30.72 4.1K
11:31 30.72 30.74 30.72 30.74 1.5K
11:32 30.75 30.78 30.75 30.78 3.0K
11:33 30.78 30.81 30.78 30.79 3.5K
11:34 30.79 30.79 30.77 30.77 1.5K
11:35 30.77 30.77 30.76 30.77 2.6K
11:36 30.76 30.76 30.75 30.75 8.5K
11:37 30.75 30.75 30.69 30.69 3.4K
11:38 30.69 30.69 30.67 30.67 5.3K
11:39 30.66 30.66 30.65 30.65 3.5K
11:40 30.67 30.67 30.59 30.62 13.2K
11:41 30.62 30.62 30.62 30.62 1.4K
11:42 30.62 30.66 30.62 30.65 2.9K
11:43 30.64 30.64 30.64 30.64 0.7K
11:44 30.61 30.67 30.61 30.67 20.6K
11:45 30.67 30.67 30.65 30.65 3.3K
11:46 30.65 30.65 30.65 30.65 1.0K
11:47 30.63 30.65 30.63 30.63 4.2K
11:48 30.63 30.68 30.63 30.68 2.6K
11:49 30.68 30.73 30.68 30.73 1.6K
11:50 30.73 30.73 30.72 30.72 1.5K
11:51 30.72 30.72 30.72 30.72 1.9K
11:52 30.70 30.70 30.70 30.70 2.2K
11:53 30.70 30.70 30.66 30.67 2.0K
11:54 30.67 30.72 30.67 30.72 3.2K
11:55 30.72 30.72 30.70 30.70 1.5K
11:56 30.70 30.72 30.70 30.71 2.0K
11:57 30.71 30.71 30.70 30.70 2.9K
11:58 30.70 30.70 30.70 30.70 0.4K
11:59 30.70 30.70 30.68 30.68 1.7K
12:00 30.68 30.71 30.68 30.71 1.7K
12:01 30.71 30.71 30.70 30.70 2.4K
12:02 30.70 30.70 30.70 30.70 1.5K
12:03 30.70 30.76 30.70 30.74 3.8K
12:04 30.74 30.74 30.74 30.74 1.6K
12:05 30.74 30.74 30.74 30.74 0.4K
12:06 30.74 30.76 30.74 30.76 1.5K
12:07 30.77 30.77 30.71 30.72 5.5K
12:08 30.73 30.73 30.73 30.73 2.9K
12:09 30.72 30.72 30.72 30.72 2.5K
12:10 30.72 30.72 30.72 30.72 0.9K
12:11 30.69 30.70 30.67 30.69 4.6K
12:12 30.69 30.69 30.67 30.67 0.9K
12:13 30.67 30.67 30.66 30.66 1.5K
12:14 30.66 30.66 30.64 30.66 2.7K
12:15 30.64 30.65 30.64 30.65 3.4K
12:16 30.65 30.65 30.65 30.65 0.9K
12:17 30.65 30.65 30.62 30.62 2.5K
12:18 30.62 30.65 30.62 30.65 1.5K
12:19 30.65 30.65 30.63 30.63 0.8K
12:20 30.63 30.64 30.63 30.64 2.7K
12:21 30.63 30.64 30.63 30.64 2.8K
12:22 30.65 30.65 30.64 30.64 2.9K
12:23 30.63 30.63 30.63 30.63 1.1K
12:24 30.64 30.65 30.64 30.65 1.8K
12:25 30.65 30.66 30.65 30.66 1.2K
12:26 30.66 30.68 30.66 30.68 1.3K
12:27 30.68 30.68 30.68 30.68 1.6K
12:28 30.68 30.71 30.68 30.71 1.7K
12:29 30.71 30.71 30.69 30.69 2.5K
12:30 30.68 30.68 30.67 30.67 0.6K
12:31 30.67 30.67 30.66 30.66 0.9K
12:32 30.64 30.65 30.64 30.65 9.8K
12:33 30.65 30.65 30.65 30.65 0.2K
12:34 30.65 30.65 30.64 30.64 2.8K
12:35 30.64 30.68 30.64 30.68 3.4K
12:36 30.68 30.68 30.68 30.68 2.1K
12:37 30.68 30.69 30.68 30.68 5.6K
12:38 30.69 30.69 30.68 30.68 6.9K
12:39 30.68 30.68 30.67 30.67 2.9K
12:40 30.67 30.69 30.67 30.69 1.4K
12:41 30.69 30.70 30.69 30.70 1.7K
12:42 30.69 30.69 30.67 30.67 6.7K
12:43 30.67 30.67 30.64 30.64 2.1K
12:44 30.65 30.65 30.65 30.65 4.2K
12:45 30.66 30.66 30.66 30.66 0.5K
12:46 30.66 30.66 30.66 30.66 1.6K
12:47 30.66 30.66 30.66 30.66 0.5K
12:48 30.66 30.67 30.66 30.67 0.9K
12:49 30.67 30.67 30.59 30.59 3.6K
12:50 30.61 30.62 30.61 30.61 1.9K
12:51 30.61 30.62 30.61 30.62 2.5K
12:52 30.62 30.64 30.62 30.64 0.2K
12:53 30.63 30.64 30.63 30.64 4.3K
12:54 30.64 30.64 30.64 30.64 1.5K
12:55 30.64 30.64 30.64 30.64 0.2K
12:56 30.65 30.65 30.65 30.65 1.5K
12:57 30.65 30.66 30.65 30.66 1.3K
12:58 30.66 30.67 30.66 30.67 2.1K
12:59 30.67 30.67 30.66 30.66 1.7K
13:00 30.65 30.65 30.65 30.65 1.6K
13:01 30.65 30.65 30.65 30.65 0.4K
13:02 30.65 30.65 30.63 30.64 3.0K
13:03 30.64 30.66 30.64 30.66 2.1K
13:04 30.66 30.66 30.65 30.65 1.8K
13:05 30.66 30.66 30.66 30.66 0.1K
13:06 30.66 30.66 30.64 30.64 1.9K
13:07 30.64 30.64 30.62 30.62 1.8K
13:08 30.62 30.62 30.61 30.61 1.1K
13:09 30.62 30.64 30.62 30.64 3.3K
13:10 30.64 30.64 30.64 30.64 1.3K
13:11 30.64 30.64 30.62 30.62 2.0K
13:12 30.62 30.62 30.62 30.62 1.0K
13:13 30.62 30.62 30.62 30.62 0.2K
13:14 30.62 30.62 30.61 30.61 1.7K
13:15 30.61 30.61 30.61 30.61 2.0K
13:16 30.61 30.61 30.61 30.61 3.3K
13:17 30.61 30.61 30.59 30.60 3.1K
13:18 30.60 30.60 30.60 30.60 1.7K
13:19 30.60 30.61 30.58 30.58 3.0K
13:20 30.59 30.59 30.59 30.59 1.4K
13:21 30.57 30.58 30.57 30.58 0.8K
13:22 30.58 30.59 30.58 30.59 2.5K
13:23 30.59 30.59 30.57 30.57 1.1K
13:24 30.57 30.59 30.57 30.59 3.3K
13:25 30.58 30.58 30.58 30.58 1.2K
13:26 30.58 30.58 30.58 30.58 0.2K
13:27 30.58 30.58 30.58 30.58 0.5K
13:28 30.58 30.58 30.56 30.56 2.5K
13:29 30.55 30.56 30.54 30.56 10.4K
13:30 30.56 30.56 30.56 30.56 1.6K
13:31 30.56 30.59 30.56 30.59 3.0K
13:32 30.59 30.61 30.59 30.61 3.0K
13:33 30.61 30.61 30.61 30.61 0.8K
13:34 30.60 30.61 30.60 30.61 1.5K
13:35 30.61 30.62 30.61 30.62 6.0K
13:36 30.62 30.62 30.61 30.61 1.2K
13:37 30.61 30.61 30.61 30.61 0.0K
13:38 30.61 30.61 30.59 30.59 3.3K
13:39 30.59 30.59 30.58 30.58 2.7K
13:40 30.58 30.59 30.58 30.58 1.9K
13:41 30.58 30.58 30.57 30.58 15.3K
13:42 30.58 30.59 30.58 30.59 1.5K
13:43 30.58 30.58 30.56 30.58 7.1K
13:44 30.57 30.60 30.57 30.60 2.8K
13:45 30.60 30.62 30.60 30.62 1.9K
13:46 30.62 30.62 30.60 30.60 2.4K
13:47 30.60 30.61 30.60 30.61 3.4K
13:48 30.61 30.61 30.55 30.55 8.3K
13:49 30.56 30.56 30.52 30.52 3.5K
13:50 30.52 30.52 30.52 30.52 1.8K
13:51 30.53 30.53 30.52 30.52 1.9K
13:52 30.52 30.53 30.52 30.53 2.9K
13:53 30.53 30.53 30.52 30.52 2.4K
13:54 30.52 30.52 30.52 30.52 0.3K
13:55 30.52 30.52 30.49 30.49 1.7K
13:56 30.49 30.50 30.49 30.50 1.6K
13:57 30.50 30.52 30.50 30.52 0.7K
13:58 30.52 30.52 30.52 30.52 2.7K
13:59 30.52 30.52 30.52 30.52 0.9K
14:00 30.54 30.55 30.52 30.52 5.2K
14:01 30.53 30.54 30.51 30.51 11.5K
14:02 30.49 30.51 30.49 30.51 5.2K
14:03 30.49 30.50 30.48 30.49 5.4K
14:04 30.49 30.51 30.49 30.51 1.5K
14:05 30.51 30.54 30.51 30.54 3.2K
14:06 30.54 30.54 30.51 30.53 1.5K
14:07 30.54 30.57 30.54 30.57 2.9K
14:08 30.59 30.59 30.59 30.59 2.3K
14:09 30.60 30.60 30.57 30.57 3.4K
14:10 30.58 30.58 30.55 30.56 6.3K
14:11 30.58 30.60 30.58 30.60 2.4K
14:12 30.62 30.65 30.62 30.65 3.7K
14:13 30.65 30.65 30.65 30.65 1.0K
14:14 30.64 30.64 30.64 30.64 2.5K
14:15 30.63 30.65 30.63 30.65 5.6K
14:16 30.65 30.65 30.65 30.65 1.0K
14:17 30.65 30.65 30.65 30.65 0.3K
14:18 30.65 30.67 30.65 30.67 2.4K
14:19 30.67 30.68 30.67 30.68 10.9K
14:20 30.70 30.70 30.67 30.67 5.8K
14:21 30.67 30.67 30.66 30.66 4.7K
14:22 30.69 30.69 30.69 30.69 3.6K
14:23 30.69 30.69 30.66 30.66 1.8K
14:24 30.66 30.66 30.66 30.66 1.3K
14:25 30.66 30.66 30.63 30.63 4.7K
14:26 30.65 30.66 30.64 30.66 15.0K
14:27 30.66 30.66 30.63 30.66 10.5K
14:28 30.66 30.68 30.66 30.68 3.2K
14:29 30.66 30.66 30.66 30.66 1.2K
14:30 30.68 30.68 30.68 30.68 1.0K
14:31 30.68 30.74 30.68 30.74 8.1K
14:32 30.74 30.74 30.73 30.73 0.5K
14:33 30.73 30.73 30.73 30.73 9.8K
14:34 30.73 30.73 30.73 30.73 2.1K
14:35 30.73 30.74 30.73 30.74 3.2K
14:36 30.74 30.74 30.74 30.74 0.6K
14:37 30.74 30.75 30.74 30.75 5.5K
14:38 30.75 30.78 30.75 30.78 0.5K
14:39 30.77 30.77 30.77 30.77 0.9K
14:40 30.78 30.78 30.75 30.75 2.9K
14:41 30.75 30.75 30.74 30.74 2.2K
14:42 30.74 30.75 30.74 30.75 4.2K
14:43 30.74 30.74 30.74 30.74 2.5K
14:44 30.74 30.78 30.74 30.77 2.9K
14:45 30.77 30.77 30.76 30.76 1.0K
14:46 30.74 30.74 30.74 30.74 1.0K
14:47 30.73 30.73 30.71 30.71 9.7K
14:48 30.70 30.70 30.67 30.67 4.4K
14:49 30.67 30.71 30.67 30.71 4.9K
14:50 30.71 30.71 30.70 30.70 4.3K
14:51 30.70 30.70 30.69 30.69 4.9K
14:52 30.69 30.71 30.69 30.71 1.9K
14:53 30.73 30.75 30.73 30.74 4.9K
14:54 30.74 30.77 30.74 30.77 3.5K
14:55 30.79 30.83 30.78 30.83 5.6K
14:56 30.85 30.86 30.85 30.86 6.4K
14:57 30.87 30.88 30.87 30.87 6.3K
14:58 30.87 30.87 30.87 30.87 1.4K
14:59 30.88 30.89 30.88 30.88 6.4K
15:00 30.88 30.90 30.88 30.90 3.9K
15:01 30.90 30.90 30.88 30.88 11.1K
15:02 30.87 30.90 30.87 30.87 9.6K
15:03 30.87 30.87 30.87 30.87 3.1K
15:04 30.90 30.90 30.88 30.88 4.0K
15:05 30.88 30.88 30.87 30.87 1.2K
15:06 30.87 30.87 30.87 30.87 0.2K
15:07 30.87 30.88 30.87 30.88 3.3K
15:08 30.87 30.87 30.87 30.87 3.7K
15:09 30.86 30.87 30.86 30.87 2.5K
15:10 30.87 30.87 30.87 30.87 1.0K
15:11 30.88 30.88 30.87 30.87 2.2K
15:12 30.87 30.87 30.87 30.87 3.1K
15:13 30.87 30.87 30.84 30.84 9.8K
15:14 30.84 30.84 30.81 30.82 13.1K
15:15 30.82 30.82 30.82 30.82 5.2K
15:16 30.82 30.84 30.82 30.84 6.1K
15:17 30.84 30.84 30.84 30.84 1.4K
15:18 30.85 30.85 30.84 30.84 5.9K
15:19 30.84 30.87 30.84 30.87 4.8K
15:20 30.86 30.86 30.86 30.86 3.0K
15:21 30.86 30.87 30.86 30.87 2.7K
15:22 30.87 30.88 30.87 30.87 4.6K
15:23 30.88 30.90 30.88 30.90 3.0K
15:24 30.88 30.89 30.88 30.89 5.4K
15:25 30.89 30.93 30.89 30.93 5.0K
15:26 30.94 30.95 30.94 30.95 3.8K
15:27 30.95 30.99 30.95 30.98 6.2K
15:28 30.98 30.99 30.97 30.99 3.4K
15:29 30.99 30.99 30.98 30.98 3.4K
15:30 30.96 30.96 30.96 30.96 5.1K
15:31 30.96 30.96 30.93 30.93 7.2K
15:32 30.94 30.94 30.93 30.94 5.8K
15:33 30.94 30.97 30.94 30.97 2.6K
15:34 30.98 30.98 30.95 30.95 14.8K
15:35 30.95 31.01 30.95 31.01 12.9K
15:36 31.01 31.03 31.01 31.03 4.4K
15:37 31.03 31.03 31.01 31.03 7.1K
15:38 31.03 31.03 31.00 31.00 7.2K
15:39 31.00 31.00 30.97 30.97 6.9K
15:40 30.97 30.97 30.97 30.97 4.9K
15:41 30.98 31.00 30.98 30.98 13.7K
15:42 30.98 30.99 30.96 30.99 10.4K
15:43 30.99 30.99 30.97 30.97 8.9K
15:44 30.98 30.98 30.97 30.97 2.9K
15:45 30.98 31.00 30.98 30.98 8.8K
15:46 30.98 30.98 30.93 30.93 9.3K
15:47 30.93 30.96 30.92 30.96 16.1K
15:48 30.96 30.97 30.95 30.95 8.0K
15:49 30.95 30.95 30.93 30.93 28.9K
15:50 30.92 30.95 30.92 30.95 7.3K
15:51 30.94 30.94 30.85 30.85 20.2K
15:52 30.86 30.88 30.86 30.88 16.1K
15:53 30.88 30.90 30.88 30.88 17.3K
15:54 30.88 30.88 30.85 30.86 17.2K
15:55 30.86 30.86 30.84 30.84 14.8K
15:56 30.83 30.86 30.83 30.86 32.1K
15:57 30.87 30.88 30.87 30.88 41.1K
15:58 30.86 30.89 30.85 30.89 35.7K
15:59 30.90 30.91 30.89 30.89 56.8K
16:00 30.89 30.95 30.89 30.95 456.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし