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 32.41 32.70 32.35 32.35 61.6K
09:32 32.35 32.35 32.23 32.23 0.2K
09:33 32.24 32.24 32.24 32.24 1.1K
09:34 32.25 32.25 32.23 32.24 1.9K
09:35 32.19 32.19 32.09 32.09 4.8K
09:36 32.09 32.27 32.09 32.27 6.4K
09:37 32.27 32.27 32.27 32.27 0.8K
09:38 32.20 32.27 32.20 32.27 3.8K
09:39 32.24 32.24 32.20 32.24 3.6K
09:40 32.26 32.31 32.22 32.24 3.4K
09:41 32.24 32.24 32.19 32.24 5.3K
09:42 32.24 32.24 32.24 32.24 0.5K
09:43 32.24 32.24 32.18 32.22 3.6K
09:44 32.22 32.22 32.22 32.22 0.4K
09:45 32.22 32.25 32.22 32.25 2.5K
09:46 32.25 32.26 32.25 32.25 2.6K
09:47 32.27 32.27 32.27 32.27 1.4K
09:48 32.27 32.27 32.18 32.25 6.2K
09:49 32.25 32.26 32.22 32.22 6.2K
09:50 32.22 32.25 32.22 32.25 1.6K
09:51 32.25 32.27 32.25 32.25 1.5K
09:52 32.25 32.30 32.25 32.28 2.5K
09:53 32.30 32.30 32.30 32.30 0.5K
09:54 32.30 32.31 32.29 32.29 3.1K
09:55 32.29 32.29 32.29 32.29 2.0K
09:56 32.29 32.29 32.24 32.24 2.6K
09:57 32.24 32.24 32.24 32.24 0.0K
09:58 32.21 32.21 32.18 32.18 2.2K
09:59 32.18 32.19 32.16 32.19 2.9K
10:00 32.19 32.19 32.19 32.19 0.5K
10:01 32.22 32.26 32.22 32.26 3.3K
10:02 32.26 32.26 32.23 32.25 3.1K
10:03 32.25 32.25 32.21 32.21 1.1K
10:04 32.21 32.22 32.21 32.22 0.9K
10:05 32.22 32.23 32.22 32.23 1.0K
10:06 32.25 32.25 32.22 32.22 3.0K
10:07 32.23 32.24 32.23 32.24 2.5K
10:08 32.24 32.27 32.24 32.27 3.1K
10:09 32.27 32.27 32.27 32.27 1.2K
10:10 32.28 32.28 32.27 32.27 4.2K
10:11 32.27 32.27 32.27 32.27 0.4K
10:12 32.27 32.27 32.27 32.27 0.7K
10:13 32.27 32.28 32.26 32.28 4.0K
10:14 32.28 32.30 32.28 32.29 0.5K
10:15 32.29 32.29 32.26 32.26 5.4K
10:16 32.26 32.28 32.26 32.28 0.8K
10:17 32.28 32.28 32.27 32.27 0.4K
10:18 32.29 32.29 32.29 32.29 1.4K
10:19 32.30 32.35 32.30 32.35 2.9K
10:20 32.35 32.35 32.35 32.35 0.5K
10:21 32.35 32.35 32.35 32.35 0.8K
10:22 32.35 32.37 32.33 32.37 2.2K
10:23 32.37 32.37 32.37 32.37 1.5K
10:24 32.41 32.41 32.41 32.41 1.1K
10:25 32.41 32.41 32.41 32.41 0.6K
10:26 32.40 32.40 32.40 32.40 0.7K
10:27 32.40 32.41 32.39 32.39 1.0K
10:28 32.39 32.39 32.39 32.39 0.4K
10:29 32.39 32.40 32.39 32.39 3.3K
10:30 32.39 32.39 32.39 32.39 0.7K
10:31 32.41 32.41 32.40 32.40 0.6K
10:32 32.40 32.40 32.37 32.38 2.9K
10:33 32.38 32.38 32.37 32.37 1.4K
10:34 32.38 32.39 32.38 32.39 1.4K
10:35 32.39 32.39 32.38 32.38 1.9K
10:36 32.38 32.40 32.38 32.40 2.5K
10:37 32.40 32.41 32.38 32.38 2.9K
10:38 32.39 32.39 32.37 32.37 3.3K
10:39 32.37 32.37 32.36 32.36 1.9K
10:40 32.36 32.36 32.33 32.34 4.0K
10:41 32.34 32.35 32.34 32.35 1.3K
10:42 32.38 32.38 32.36 32.36 2.2K
10:43 32.36 32.39 32.36 32.39 2.9K
10:44 32.41 32.41 32.41 32.41 1.3K
10:45 32.41 32.41 32.41 32.41 1.8K
10:46 32.40 32.40 32.40 32.40 0.8K
10:47 32.40 32.40 32.40 32.40 0.3K
10:48 32.40 32.43 32.40 32.43 3.1K
10:49 32.43 32.43 32.43 32.43 1.6K
10:50 32.43 32.43 32.43 32.43 1.4K
10:51 32.43 32.46 32.43 32.46 2.1K
10:52 32.46 32.46 32.46 32.46 1.2K
10:53 32.46 32.50 32.46 32.49 2.3K
10:54 32.49 32.49 32.49 32.49 0.3K
10:55 32.49 32.50 32.49 32.50 1.0K
10:56 32.50 32.50 32.48 32.48 1.6K
10:57 32.48 32.49 32.48 32.49 1.2K
10:58 32.49 32.49 32.47 32.47 2.6K
10:59 32.47 32.47 32.46 32.46 1.0K
11:00 32.46 32.46 32.45 32.45 1.6K
11:01 32.45 32.45 32.42 32.42 2.7K
11:02 32.42 32.42 32.41 32.41 0.6K
11:03 32.41 32.41 32.41 32.41 3.0K
11:04 32.41 32.42 32.41 32.42 1.6K
11:05 32.42 32.42 32.39 32.39 2.5K
11:06 32.39 32.39 32.38 32.38 2.2K
11:07 32.38 32.42 32.38 32.42 1.4K
11:08 32.44 32.45 32.44 32.45 3.3K
11:09 32.45 32.46 32.45 32.46 2.1K
11:10 32.45 32.45 32.45 32.45 0.5K
11:11 32.44 32.45 32.44 32.45 0.5K
11:12 32.45 32.45 32.43 32.43 2.9K
11:13 32.43 32.43 32.42 32.42 1.9K
11:14 32.42 32.43 32.42 32.43 0.8K
11:15 32.43 32.43 32.43 32.43 0.9K
11:16 32.43 32.49 32.43 32.49 1.1K
11:17 32.49 32.50 32.49 32.50 1.7K
11:18 32.51 32.51 32.51 32.51 2.8K
11:19 32.49 32.49 32.46 32.46 3.1K
11:20 32.46 32.46 32.44 32.44 1.3K
11:21 32.44 32.44 32.44 32.44 0.2K
11:22 32.45 32.46 32.45 32.46 1.4K
11:23 32.46 32.46 32.46 32.46 1.1K
11:24 32.46 32.48 32.46 32.48 2.6K
11:25 32.48 32.48 32.48 32.48 1.8K
11:26 32.47 32.47 32.47 32.47 3.7K
11:27 32.49 32.49 32.49 32.49 0.9K
11:28 32.49 32.50 32.49 32.50 1.9K
11:29 32.50 32.55 32.50 32.55 2.1K
11:30 32.55 32.56 32.55 32.56 0.7K
11:31 32.54 32.54 32.54 32.54 3.0K
11:32 32.54 32.54 32.54 32.54 1.9K
11:33 32.54 32.54 32.50 32.50 3.1K
11:34 32.50 32.50 32.50 32.50 2.4K
11:35 32.54 32.54 32.52 32.52 3.7K
11:36 32.52 32.54 32.52 32.54 6.2K
11:37 32.54 32.54 32.53 32.53 1.8K
11:38 32.53 32.54 32.53 32.54 1.5K
11:39 32.55 32.55 32.52 32.52 2.1K
11:40 32.52 32.52 32.48 32.48 1.3K
11:41 32.48 32.50 32.48 32.50 1.5K
11:42 32.50 32.50 32.49 32.49 1.4K
11:43 32.49 32.49 32.49 32.49 0.7K
11:44 32.47 32.47 32.45 32.45 3.5K
11:45 32.46 32.46 32.44 32.44 1.8K
11:46 32.44 32.45 32.44 32.45 1.4K
11:47 32.45 32.47 32.45 32.47 3.2K
11:48 32.47 32.47 32.46 32.46 2.4K
11:49 32.46 32.46 32.46 32.46 0.5K
11:50 32.46 32.47 32.44 32.44 1.9K
11:51 32.44 32.45 32.43 32.45 1.7K
11:52 32.45 32.45 32.43 32.43 6.1K
11:53 32.43 32.46 32.43 32.44 2.9K
11:54 32.44 32.45 32.44 32.45 1.6K
11:55 32.45 32.45 32.45 32.45 0.6K
11:56 32.45 32.45 32.44 32.44 2.5K
11:57 32.44 32.45 32.44 32.45 0.6K
11:58 32.45 32.45 32.45 32.45 0.6K
11:59 32.45 32.48 32.45 32.48 1.9K
12:00 32.47 32.47 32.47 32.47 1.1K
12:01 32.46 32.47 32.44 32.47 2.7K
12:02 32.47 32.47 32.47 32.47 0.4K
12:03 32.47 32.49 32.47 32.49 2.6K
12:04 32.49 32.52 32.49 32.52 3.1K
12:05 32.52 32.52 32.50 32.50 2.1K
12:06 32.50 32.50 32.50 32.50 0.8K
12:07 32.50 32.52 32.50 32.51 2.0K
12:08 32.51 32.52 32.51 32.52 0.8K
12:09 32.52 32.55 32.52 32.54 6.8K
12:10 32.53 32.53 32.53 32.53 0.8K
12:11 32.53 32.53 32.53 32.53 0.3K
12:12 32.48 32.48 32.48 32.48 2.8K
12:13 32.48 32.49 32.48 32.49 0.6K
12:14 32.49 32.49 32.44 32.44 1.6K
12:15 32.44 32.44 32.44 32.44 0.8K
12:16 32.44 32.44 32.43 32.43 2.7K
12:17 32.43 32.43 32.43 32.43 2.3K
12:18 32.43 32.43 32.43 32.43 1.2K
12:19 32.43 32.44 32.43 32.43 1.8K
12:20 32.43 32.43 32.43 32.43 0.7K
12:21 32.43 32.43 32.43 32.43 1.3K
12:22 32.40 32.40 32.40 32.40 3.0K
12:23 32.37 32.37 32.35 32.37 2.8K
12:24 32.37 32.37 32.36 32.36 1.8K
12:25 32.36 32.37 32.36 32.37 0.7K
12:26 32.38 32.38 32.37 32.37 1.7K
12:27 32.37 32.39 32.35 32.35 3.4K
12:28 32.35 32.35 32.35 32.35 0.3K
12:29 32.35 32.36 32.35 32.36 1.1K
12:30 32.36 32.36 32.33 32.33 2.6K
12:31 32.33 32.33 32.33 32.33 1.1K
12:32 32.33 32.33 32.33 32.33 0.2K
12:33 32.33 32.38 32.33 32.38 3.2K
12:34 32.38 32.38 32.37 32.37 0.6K
12:35 32.36 32.36 32.34 32.34 2.7K
12:36 32.34 32.34 32.33 32.33 1.8K
12:37 32.33 32.33 32.33 32.33 1.1K
12:38 32.33 32.33 32.31 32.31 2.3K
12:39 32.31 32.31 32.31 32.31 2.3K
12:40 32.31 32.31 32.30 32.30 2.7K
12:41 32.30 32.30 32.28 32.28 2.2K
12:42 32.28 32.28 32.28 32.28 3.1K
12:43 32.28 32.28 32.28 32.28 1.1K
12:44 32.28 32.28 32.28 32.28 2.3K
12:45 32.25 32.25 32.25 32.25 0.6K
12:46 32.25 32.25 32.24 32.25 3.3K
12:47 32.26 32.26 32.25 32.25 2.2K
12:48 32.26 32.26 32.26 32.26 0.3K
12:49 32.26 32.28 32.26 32.27 2.7K
12:50 32.26 32.26 32.26 32.26 0.7K
12:51 32.26 32.26 32.26 32.26 1.6K
12:52 32.26 32.26 32.22 32.22 15.9K
12:53 32.22 32.23 32.22 32.23 2.0K
12:54 32.23 32.23 32.22 32.22 3.5K
12:55 32.22 32.22 32.21 32.21 0.9K
12:56 32.21 32.21 32.18 32.18 2.0K
12:57 32.18 32.20 32.18 32.19 1.9K
12:58 32.17 32.19 32.17 32.19 7.0K
12:59 32.19 32.19 32.19 32.19 1.0K
13:00 32.19 32.19 32.19 32.19 1.6K
13:01 32.19 32.21 32.19 32.20 1.9K
13:02 32.20 32.22 32.20 32.22 2.8K
13:03 32.22 32.25 32.22 32.25 2.9K
13:04 32.23 32.23 32.23 32.23 3.8K
13:05 32.26 32.26 32.26 32.26 1.6K
13:06 32.27 32.27 32.27 32.27 0.4K
13:07 32.27 32.29 32.27 32.29 1.1K
13:08 32.29 32.31 32.28 32.28 4.8K
13:09 32.28 32.28 32.27 32.27 2.5K
13:10 32.27 32.27 32.27 32.27 0.6K
13:11 32.27 32.28 32.26 32.26 2.6K
13:12 32.25 32.25 32.25 32.25 1.1K
13:13 32.25 32.29 32.25 32.29 1.9K
13:14 32.29 32.30 32.28 32.30 3.4K
13:15 32.29 32.31 32.29 32.31 1.6K
13:16 32.31 32.32 32.31 32.32 0.8K
13:17 32.32 32.32 32.30 32.30 5.1K
13:18 32.30 32.32 32.29 32.31 4.0K
13:19 32.26 32.27 32.26 32.27 2.4K
13:20 32.27 32.28 32.25 32.28 3.0K
13:21 32.28 32.28 32.28 32.28 1.7K
13:22 32.28 32.28 32.25 32.26 3.6K
13:23 32.26 32.26 32.24 32.24 1.9K
13:24 32.25 32.27 32.25 32.27 6.8K
13:25 32.27 32.27 32.26 32.26 1.3K
13:26 32.26 32.27 32.26 32.27 1.8K
13:27 32.27 32.27 32.24 32.24 1.9K
13:28 32.24 32.25 32.24 32.25 1.8K
13:29 32.25 32.25 32.25 32.25 2.3K
13:30 32.25 32.26 32.24 32.26 1.2K
13:31 32.26 32.26 32.26 32.26 0.1K
13:32 32.26 32.28 32.26 32.28 3.0K
13:33 32.28 32.28 32.27 32.27 1.1K
13:34 32.27 32.27 32.24 32.24 1.8K
13:35 32.24 32.24 32.24 32.24 1.6K
13:36 32.24 32.24 32.24 32.24 2.8K
13:37 32.24 32.24 32.24 32.24 0.5K
13:38 32.24 32.24 32.24 32.24 1.0K
13:39 32.24 32.24 32.24 32.24 2.7K
13:40 32.24 32.25 32.24 32.25 1.4K
13:41 32.25 32.25 32.25 32.25 0.5K
13:42 32.22 32.22 32.22 32.22 3.5K
13:43 32.22 32.25 32.22 32.25 1.0K
13:44 32.25 32.25 32.23 32.23 1.6K
13:45 32.23 32.23 32.23 32.23 1.4K
13:46 32.23 32.23 32.22 32.22 0.6K
13:47 32.22 32.22 32.22 32.22 1.9K
13:48 32.22 32.22 32.22 32.22 0.5K
13:49 32.22 32.22 32.22 32.22 1.8K
13:50 32.19 32.20 32.19 32.20 1.2K
13:51 32.20 32.20 32.20 32.20 2.6K
13:52 32.20 32.20 32.20 32.20 2.1K
13:53 32.21 32.21 32.21 32.21 12.9K
13:54 32.21 32.21 32.21 32.21 2.8K
13:55 32.20 32.20 32.20 32.20 1.5K
13:56 32.20 32.20 32.20 32.20 0.2K
13:57 32.21 32.21 32.21 32.21 0.8K
13:58 32.21 32.21 32.21 32.21 0.4K
13:59 32.18 32.18 32.18 32.18 4.2K
14:00 32.18 32.19 32.18 32.19 2.7K
14:01 32.19 32.19 32.19 32.19 1.4K
14:02 32.21 32.21 32.20 32.20 2.3K
14:03 32.20 32.20 32.20 32.20 0.5K
14:04 32.20 32.21 32.20 32.21 1.3K
14:05 32.21 32.22 32.21 32.22 2.3K
14:06 32.22 32.26 32.22 32.26 2.0K
14:07 32.26 32.27 32.26 32.27 2.4K
14:08 32.27 32.27 32.26 32.27 1.4K
14:09 32.27 32.27 32.27 32.27 0.4K
14:10 32.27 32.27 32.25 32.25 2.8K
14:11 32.25 32.25 32.25 32.25 1.5K
14:12 32.24 32.25 32.24 32.25 1.8K
14:13 32.25 32.28 32.25 32.28 1.6K
14:14 32.28 32.28 32.28 32.28 0.7K
14:15 32.28 32.28 32.28 32.28 2.8K
14:16 32.31 32.31 32.30 32.31 3.4K
14:17 32.31 32.35 32.31 32.35 3.5K
14:18 32.35 32.35 32.35 32.35 1.3K
14:19 32.37 32.39 32.37 32.39 5.0K
14:20 32.39 32.39 32.39 32.39 2.9K
14:21 32.39 32.40 32.39 32.40 5.6K
14:22 32.40 32.40 32.38 32.38 3.5K
14:23 32.38 32.38 32.37 32.37 0.6K
14:24 32.37 32.37 32.37 32.37 0.7K
14:25 32.36 32.36 32.36 32.36 2.4K
14:26 32.36 32.37 32.36 32.37 2.0K
14:27 32.34 32.34 32.34 32.34 3.0K
14:28 32.34 32.34 32.31 32.31 3.0K
14:29 32.32 32.34 32.32 32.34 1.9K
14:30 32.33 32.33 32.33 32.33 1.4K
14:31 32.34 32.34 32.34 32.34 1.0K
14:32 32.34 32.34 32.33 32.33 4.4K
14:33 32.35 32.36 32.35 32.36 2.5K
14:34 32.36 32.37 32.35 32.37 5.0K
14:35 32.37 32.41 32.37 32.41 8.0K
14:36 32.42 32.42 32.40 32.40 4.1K
14:37 32.40 32.40 32.40 32.40 1.0K
14:38 32.44 32.44 32.43 32.43 5.2K
14:39 32.43 32.43 32.42 32.42 4.1K
14:40 32.42 32.42 32.42 32.42 0.7K
14:41 32.42 32.43 32.40 32.43 8.3K
14:42 32.43 32.43 32.43 32.43 0.9K
14:43 32.43 32.44 32.43 32.44 1.2K
14:44 32.44 32.45 32.44 32.45 1.1K
14:45 32.42 32.43 32.42 32.43 3.7K
14:46 32.43 32.43 32.41 32.41 2.1K
14:47 32.41 32.42 32.41 32.42 1.6K
14:48 32.42 32.43 32.42 32.43 0.7K
14:49 32.43 32.43 32.42 32.42 4.6K
14:50 32.42 32.43 32.42 32.43 1.5K
14:51 32.43 32.43 32.43 32.43 0.6K
14:52 32.43 32.44 32.43 32.44 3.0K
14:53 32.44 32.44 32.44 32.44 0.6K
14:54 32.44 32.45 32.44 32.45 1.1K
14:55 32.45 32.45 32.43 32.43 2.9K
14:56 32.45 32.45 32.43 32.44 3.6K
14:57 32.44 32.44 32.44 32.44 1.3K
14:58 32.44 32.44 32.44 32.44 0.9K
14:59 32.44 32.44 32.42 32.42 3.5K
15:00 32.42 32.42 32.40 32.40 3.5K
15:01 32.40 32.42 32.40 32.42 1.5K
15:02 32.42 32.42 32.42 32.42 3.1K
15:03 32.42 32.44 32.42 32.44 2.3K
15:04 32.44 32.46 32.44 32.46 2.7K
15:05 32.46 32.46 32.46 32.46 13.6K
15:06 32.46 32.46 32.44 32.44 9.3K
15:07 32.44 32.47 32.44 32.45 6.6K
15:08 32.47 32.48 32.47 32.48 5.7K
15:09 32.46 32.47 32.46 32.46 3.6K
15:10 32.46 32.47 32.46 32.47 1.2K
15:11 32.47 32.49 32.47 32.49 7.8K
15:12 32.49 32.49 32.47 32.47 3.0K
15:13 32.47 32.47 32.46 32.46 1.6K
15:14 32.45 32.45 32.45 32.45 2.4K
15:15 32.45 32.46 32.44 32.46 3.9K
15:16 32.46 32.47 32.46 32.47 2.3K
15:17 32.46 32.46 32.46 32.46 3.3K
15:18 32.46 32.46 32.43 32.44 5.1K
15:19 32.44 32.44 32.44 32.44 3.3K
15:20 32.44 32.44 32.43 32.43 1.2K
15:21 32.43 32.46 32.43 32.46 2.9K
15:22 32.46 32.46 32.46 32.46 0.8K
15:23 32.46 32.46 32.44 32.44 3.2K
15:24 32.44 32.45 32.44 32.45 1.8K
15:25 32.44 32.45 32.44 32.45 5.8K
15:26 32.45 32.46 32.45 32.46 3.7K
15:27 32.47 32.49 32.47 32.49 3.2K
15:28 32.49 32.49 32.48 32.48 1.7K
15:29 32.48 32.49 32.48 32.49 4.4K
15:30 32.49 32.49 32.47 32.47 7.4K
15:31 32.47 32.50 32.47 32.49 5.1K
15:32 32.49 32.51 32.49 32.51 4.0K
15:33 32.51 32.51 32.49 32.49 3.9K
15:34 32.48 32.50 32.47 32.50 6.8K
15:35 32.50 32.50 32.49 32.50 4.3K
15:36 32.50 32.50 32.50 32.50 0.7K
15:37 32.50 32.52 32.50 32.51 4.7K
15:38 32.51 32.52 32.51 32.51 4.8K
15:39 32.51 32.52 32.51 32.51 5.6K
15:40 32.51 32.51 32.50 32.50 4.7K
15:41 32.47 32.47 32.47 32.47 6.5K
15:42 32.47 32.50 32.47 32.50 9.2K
15:43 32.50 32.50 32.48 32.48 5.1K
15:44 32.48 32.49 32.48 32.48 5.0K
15:45 32.48 32.48 32.47 32.47 4.7K
15:46 32.47 32.47 32.46 32.46 9.3K
15:47 32.46 32.46 32.45 32.45 7.7K
15:48 32.46 32.46 32.44 32.44 7.4K
15:49 32.45 32.45 32.42 32.42 10.6K
15:50 32.42 32.43 32.42 32.43 7.2K
15:51 32.42 32.48 32.42 32.48 22.8K
15:52 32.49 32.51 32.49 32.51 11.3K
15:53 32.51 32.53 32.51 32.52 10.7K
15:54 32.52 32.52 32.49 32.50 21.3K
15:55 32.51 32.51 32.49 32.49 9.7K
15:56 32.47 32.49 32.47 32.48 24.3K
15:57 32.50 32.50 32.46 32.46 29.0K
15:58 32.45 32.48 32.45 32.47 34.7K
15:59 32.49 32.50 32.49 32.50 47.8K
16:00 32.49 32.52 32.48 32.52 478.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし