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 32.37 32.37 32.23 32.36 10.8K
09:32 32.49 32.49 32.48 32.48 4.7K
09:33 32.59 32.59 32.59 32.59 0.2K
09:34 32.59 32.63 32.49 32.62 1.9K
09:35 32.62 32.62 32.51 32.51 1.0K
09:36 32.64 32.64 32.63 32.63 0.5K
09:37 32.55 32.55 32.55 32.55 3.5K
09:38 32.55 32.55 32.55 32.55 0.6K
09:39 32.54 32.59 32.54 32.59 1.8K
09:40 32.59 32.65 32.59 32.65 5.2K
09:41 32.63 32.63 32.63 32.63 1.5K
09:42 32.63 32.63 32.63 32.63 0.3K
09:43 32.63 32.68 32.63 32.68 2.4K
09:44 32.68 32.68 32.68 32.68 2.2K
09:45 32.68 32.73 32.68 32.72 6.5K
09:46 32.72 32.73 32.72 32.73 2.7K
09:47 32.74 32.74 32.74 32.74 1.7K
09:48 32.75 32.77 32.75 32.77 3.0K
09:49 32.76 32.77 32.76 32.77 3.4K
09:50 32.83 32.84 32.81 32.81 7.9K
09:51 32.81 32.81 32.73 32.73 5.4K
09:52 32.73 32.76 32.73 32.76 2.2K
09:53 32.76 32.76 32.76 32.76 0.5K
09:54 32.76 32.79 32.76 32.79 1.0K
09:55 32.79 32.79 32.76 32.76 0.6K
09:56 32.76 32.76 32.71 32.71 4.9K
09:57 32.71 32.71 32.71 32.71 1.0K
09:58 32.72 32.72 32.68 32.70 3.5K
09:59 32.70 32.70 32.70 32.70 0.5K
10:00 32.67 32.67 32.62 32.62 3.3K
10:01 32.62 32.65 32.60 32.60 1.9K
10:02 32.60 32.66 32.60 32.66 3.2K
10:03 32.67 32.67 32.65 32.65 2.8K
10:04 32.65 32.67 32.65 32.67 1.0K
10:05 32.69 32.69 32.69 32.69 1.9K
10:06 32.69 32.69 32.64 32.64 1.9K
10:07 32.64 32.64 32.64 32.64 0.1K
10:08 32.64 32.65 32.62 32.65 4.8K
10:09 32.65 32.67 32.65 32.67 0.6K
10:10 32.67 32.67 32.67 32.67 0.6K
10:11 32.67 32.68 32.67 32.67 3.7K
10:12 32.67 32.67 32.67 32.67 0.3K
10:13 32.67 32.69 32.67 32.68 1.3K
10:14 32.68 32.68 32.68 32.68 0.3K
10:15 32.68 32.75 32.68 32.75 2.8K
10:16 32.74 32.77 32.74 32.77 4.2K
10:17 32.72 32.72 32.68 32.68 3.7K
10:18 32.68 32.69 32.68 32.69 0.9K
10:19 32.71 32.73 32.71 32.73 1.3K
10:20 32.74 32.77 32.74 32.77 1.1K
10:21 32.77 32.83 32.77 32.83 4.1K
10:22 32.83 32.83 32.79 32.79 0.9K
10:23 32.79 32.81 32.79 32.81 1.2K
10:24 32.81 32.84 32.81 32.84 1.5K
10:25 32.84 32.86 32.84 32.86 0.6K
10:26 32.86 32.86 32.83 32.84 8.8K
10:27 32.86 32.86 32.78 32.78 4.1K
10:28 32.78 32.79 32.77 32.79 1.1K
10:29 32.75 32.77 32.75 32.75 1.2K
10:30 32.75 32.78 32.75 32.78 2.1K
10:31 32.80 32.82 32.78 32.82 1.4K
10:32 32.82 32.85 32.82 32.85 2.0K
10:33 32.85 32.87 32.85 32.87 0.9K
10:34 32.86 32.86 32.83 32.84 2.9K
10:35 32.84 32.84 32.84 32.84 0.3K
10:36 32.80 32.80 32.80 32.80 1.2K
10:37 32.80 32.82 32.80 32.82 2.3K
10:38 32.82 32.84 32.82 32.83 1.5K
10:39 32.83 32.83 32.82 32.82 0.7K
10:40 32.82 32.85 32.82 32.85 1.1K
10:41 32.85 32.85 32.85 32.85 1.1K
10:42 32.87 32.87 32.86 32.86 4.3K
10:43 32.90 32.90 32.90 32.90 2.0K
10:44 32.90 32.93 32.90 32.93 3.0K
10:45 32.93 32.93 32.93 32.93 1.6K
10:46 32.93 32.93 32.89 32.89 1.9K
10:47 32.86 32.86 32.82 32.82 1.1K
10:48 32.82 32.82 32.82 32.82 0.3K
10:49 32.82 32.84 32.82 32.84 2.8K
10:50 32.83 32.83 32.80 32.80 3.3K
10:51 32.80 32.80 32.78 32.80 0.5K
10:52 32.79 32.81 32.79 32.81 2.0K
10:53 32.80 32.81 32.80 32.81 1.9K
10:54 32.79 32.79 32.79 32.79 1.0K
10:55 32.79 32.79 32.79 32.79 0.2K
10:56 32.80 32.80 32.80 32.80 0.8K
10:57 32.80 32.84 32.80 32.84 2.5K
10:58 32.84 32.86 32.84 32.86 1.6K
10:59 32.84 32.84 32.84 32.84 3.9K
11:00 32.84 32.85 32.84 32.84 5.4K
11:01 32.83 32.84 32.82 32.82 1.7K
11:02 32.82 32.82 32.81 32.81 1.5K
11:03 32.81 32.81 32.81 32.81 0.1K
11:04 32.81 32.81 32.81 32.81 1.3K
11:05 32.81 32.82 32.81 32.82 1.2K
11:06 32.82 32.82 32.81 32.82 1.7K
11:07 32.82 32.84 32.82 32.83 2.3K
11:08 32.83 32.83 32.83 32.83 0.4K
11:09 32.84 32.85 32.84 32.85 2.2K
11:10 32.80 32.80 32.80 32.80 4.0K
11:11 32.80 32.80 32.79 32.79 0.4K
11:12 32.79 32.79 32.76 32.76 1.0K
11:13 32.76 32.76 32.71 32.72 5.2K
11:14 32.72 32.72 32.71 32.71 1.5K
11:15 32.71 32.72 32.70 32.72 2.8K
11:16 32.73 32.76 32.73 32.76 3.0K
11:17 32.76 32.79 32.76 32.79 1.2K
11:18 32.81 32.81 32.81 32.81 0.5K
11:19 32.81 32.82 32.81 32.82 0.7K
11:20 32.82 32.86 32.82 32.84 2.8K
11:21 32.85 32.85 32.82 32.82 2.2K
11:22 32.83 32.83 32.83 32.83 1.4K
11:23 32.83 32.83 32.83 32.83 1.0K
11:24 32.85 32.85 32.83 32.83 3.4K
11:25 32.83 32.83 32.83 32.83 0.6K
11:26 32.83 32.83 32.79 32.79 3.9K
11:27 32.79 32.81 32.79 32.81 1.1K
11:28 32.81 32.82 32.80 32.80 0.9K
11:29 32.80 32.80 32.78 32.78 1.8K
11:30 32.78 32.78 32.78 32.78 0.3K
11:31 32.78 32.78 32.74 32.74 1.7K
11:32 32.74 32.76 32.74 32.76 1.1K
11:33 32.76 32.78 32.76 32.77 0.6K
11:34 32.79 32.79 32.78 32.78 2.9K
11:35 32.78 32.78 32.76 32.76 1.1K
11:36 32.76 32.78 32.76 32.78 1.1K
11:37 32.77 32.77 32.77 32.77 0.2K
11:38 32.77 32.80 32.77 32.80 47.8K
11:39 32.78 32.79 32.78 32.79 3.8K
11:40 32.79 32.81 32.79 32.81 1.4K
11:41 32.81 32.82 32.81 32.82 2.7K
11:42 32.82 32.82 32.76 32.78 21.8K
11:43 32.78 32.78 32.78 32.78 1.0K
11:44 32.78 32.78 32.77 32.77 3.2K
11:45 32.81 32.81 32.79 32.79 3.5K
11:46 32.79 32.79 32.78 32.78 2.4K
11:47 32.80 32.80 32.78 32.78 2.0K
11:48 32.78 32.81 32.78 32.81 2.4K
11:49 32.81 32.81 32.80 32.80 1.6K
11:50 32.80 32.82 32.80 32.80 2.2K
11:51 32.80 32.80 32.80 32.80 1.6K
11:52 32.81 32.81 32.81 32.81 2.1K
11:53 32.81 32.81 32.80 32.80 1.2K
11:54 32.80 32.80 32.80 32.80 0.3K
11:55 32.80 32.81 32.80 32.81 1.6K
11:56 32.81 32.81 32.81 32.81 0.6K
11:57 32.82 32.82 32.80 32.80 1.6K
11:58 32.80 32.81 32.80 32.81 0.8K
11:59 32.81 32.83 32.81 32.83 2.1K
12:00 32.83 32.84 32.83 32.83 1.6K
12:01 32.83 32.83 32.83 32.83 0.1K
12:02 32.83 32.84 32.83 32.84 3.3K
12:03 32.84 32.86 32.84 32.85 3.7K
12:04 32.85 32.85 32.85 32.85 0.5K
12:05 32.85 32.85 32.83 32.83 2.8K
12:06 32.83 32.85 32.83 32.85 4.8K
12:07 32.87 32.90 32.87 32.90 3.6K
12:08 32.91 32.91 32.90 32.90 0.9K
12:09 32.91 32.91 32.91 32.91 1.0K
12:10 32.91 32.92 32.91 32.92 0.8K
12:11 32.92 32.92 32.92 32.92 3.1K
12:12 32.92 32.93 32.92 32.93 1.5K
12:13 32.93 32.93 32.91 32.91 1.4K
12:14 32.91 32.91 32.91 32.91 0.3K
12:15 32.91 32.95 32.91 32.95 2.5K
12:16 32.95 32.97 32.95 32.97 0.8K
12:17 32.97 32.98 32.97 32.98 5.3K
12:18 32.98 32.98 32.98 32.98 2.2K
12:19 32.98 32.98 32.98 32.98 1.9K
12:20 32.98 32.98 32.98 32.98 0.7K
12:21 32.98 32.98 32.98 32.98 0.9K
12:22 32.95 32.96 32.95 32.96 1.7K
12:23 32.96 32.96 32.96 32.96 0.3K
12:24 32.96 32.97 32.96 32.97 2.5K
12:25 32.97 32.99 32.97 32.99 0.2K
12:26 32.99 32.99 32.99 32.99 0.3K
12:27 32.99 32.99 32.98 32.98 3.2K
12:28 32.98 32.98 32.96 32.98 1.7K
12:29 32.98 32.99 32.98 32.99 0.9K
12:30 32.98 33.01 32.98 33.01 2.5K
12:31 33.01 33.01 33.01 33.01 0.4K
12:32 33.01 33.09 33.01 33.09 2.8K
12:33 33.09 33.09 33.09 33.09 1.3K
12:34 33.09 33.09 33.09 33.09 0.7K
12:35 33.09 33.10 33.08 33.10 0.9K
12:36 33.09 33.09 33.08 33.08 2.7K
12:37 33.02 33.05 33.02 33.05 4.3K
12:38 33.05 33.05 33.05 33.05 0.3K
12:39 33.09 33.12 33.09 33.12 1.5K
12:40 33.12 33.15 33.12 33.15 2.4K
12:41 33.15 33.15 33.13 33.13 2.3K
12:42 33.13 33.15 33.13 33.13 2.7K
12:43 33.15 33.17 33.15 33.17 2.0K
12:44 33.15 33.16 33.15 33.16 1.3K
12:45 33.16 33.16 33.15 33.15 3.3K
12:46 33.15 33.16 33.15 33.16 3.1K
12:47 33.11 33.13 33.11 33.13 1.6K
12:48 33.13 33.13 33.11 33.12 2.3K
12:49 33.13 33.13 33.13 33.13 2.8K
12:50 33.13 33.15 33.13 33.15 1.8K
12:51 33.15 33.16 33.15 33.16 2.2K
12:52 33.16 33.19 33.16 33.19 1.4K
12:53 33.20 33.20 33.18 33.18 3.1K
12:54 33.20 33.20 33.20 33.20 1.0K
12:55 33.20 33.21 33.18 33.18 3.1K
12:56 33.15 33.15 33.15 33.15 2.2K
12:57 33.17 33.17 33.17 33.17 5.0K
12:58 33.17 33.17 33.14 33.16 3.1K
12:59 33.14 33.14 33.14 33.14 1.9K
13:00 33.14 33.14 33.13 33.13 3.2K
13:01 33.13 33.13 33.11 33.11 1.1K
13:02 33.11 33.11 33.10 33.10 1.0K
13:03 33.10 33.12 33.10 33.10 1.5K
13:04 33.09 33.09 33.09 33.09 2.1K
13:05 33.08 33.10 33.08 33.09 3.6K
13:06 33.09 33.11 33.09 33.11 1.8K
13:07 33.10 33.10 33.05 33.07 5.0K
13:08 33.07 33.07 33.06 33.06 2.1K
13:09 33.07 33.07 33.02 33.03 22.1K
13:10 33.03 33.05 33.03 33.05 2.3K
13:11 33.05 33.06 33.02 33.06 3.7K
13:12 33.05 33.05 33.05 33.05 0.6K
13:13 33.05 33.05 33.05 33.05 0.5K
13:14 33.05 33.05 33.02 33.02 1.7K
13:15 33.03 33.04 33.03 33.04 1.7K
13:16 33.04 33.05 33.04 33.04 0.9K
13:17 33.04 33.04 33.04 33.04 0.3K
13:18 33.04 33.04 33.04 33.04 0.0K
13:19 33.04 33.04 33.04 33.04 0.5K
13:20 33.04 33.06 33.04 33.04 2.7K
13:21 33.04 33.05 33.04 33.05 1.7K
13:22 33.05 33.06 33.05 33.06 2.8K
13:23 33.06 33.06 33.02 33.02 0.3K
13:24 33.02 33.04 33.02 33.04 1.4K
13:25 33.04 33.07 33.04 33.07 2.8K
13:26 33.07 33.07 33.07 33.07 0.4K
13:27 33.07 33.07 33.07 33.07 0.2K
13:28 33.06 33.08 33.06 33.08 5.0K
13:29 33.08 33.08 33.05 33.05 0.4K
13:30 33.05 33.05 33.05 33.05 1.0K
13:31 33.05 33.06 33.05 33.06 4.2K
13:32 33.06 33.06 33.06 33.06 0.4K
13:33 33.06 33.06 33.06 33.06 3.3K
13:34 33.06 33.06 33.03 33.03 3.2K
13:35 33.03 33.05 33.03 33.05 0.8K
13:36 33.05 33.06 33.05 33.05 2.3K
13:37 33.05 33.05 33.04 33.04 2.2K
13:38 33.04 33.04 33.04 33.04 1.1K
13:39 33.04 33.04 33.04 33.04 0.7K
13:40 33.03 33.03 33.02 33.02 4.0K
13:41 33.03 33.03 33.03 33.03 3.2K
13:42 33.03 33.05 33.03 33.05 3.4K
13:43 33.05 33.05 33.04 33.04 3.3K
13:44 33.04 33.06 33.04 33.06 1.1K
13:45 33.06 33.06 33.05 33.05 0.7K
13:46 33.05 33.05 33.04 33.05 1.9K
13:47 33.05 33.05 33.05 33.05 2.5K
13:48 33.05 33.05 33.05 33.05 0.7K
13:49 33.05 33.05 33.05 33.05 1.5K
13:50 33.07 33.07 33.07 33.07 3.8K
13:51 33.07 33.07 33.07 33.07 4.8K
13:52 33.07 33.07 33.07 33.07 2.2K
13:53 33.07 33.07 33.07 33.07 0.5K
13:54 33.07 33.07 33.07 33.07 0.4K
13:55 33.07 33.07 33.03 33.03 3.0K
13:56 33.04 33.04 33.04 33.04 0.6K
13:57 33.04 33.05 33.04 33.05 2.4K
13:58 33.05 33.05 33.05 33.05 1.8K
13:59 33.05 33.05 33.05 33.05 1.6K
14:00 33.05 33.05 33.03 33.04 3.9K
14:01 32.95 32.96 32.95 32.96 14.7K
14:02 32.96 32.96 32.94 32.94 1.9K
14:03 32.94 32.98 32.94 32.98 1.8K
14:04 32.98 32.98 32.98 32.98 3.4K
14:05 32.94 32.95 32.94 32.95 1.5K
14:06 32.95 32.95 32.94 32.94 2.0K
14:07 32.94 32.94 32.94 32.94 0.3K
14:08 32.94 32.97 32.94 32.96 3.3K
14:09 32.96 32.96 32.95 32.96 1.7K
14:10 32.96 32.97 32.96 32.97 0.7K
14:11 32.97 32.97 32.97 32.97 1.1K
14:12 32.97 33.00 32.97 32.98 4.4K
14:13 32.98 32.98 32.98 32.98 1.3K
14:14 32.98 32.98 32.98 32.98 0.2K
14:15 32.98 32.99 32.98 32.99 3.5K
14:16 32.99 33.00 32.98 32.98 4.1K
14:17 32.99 32.99 32.99 32.99 2.3K
14:18 32.96 32.96 32.96 32.96 2.8K
14:19 32.96 32.98 32.96 32.98 1.7K
14:20 33.00 33.00 32.97 32.97 4.7K
14:21 32.97 32.97 32.95 32.95 3.5K
14:22 32.95 32.95 32.95 32.95 0.4K
14:23 32.95 32.95 32.95 32.95 0.7K
14:24 32.95 32.95 32.92 32.92 4.3K
14:25 32.92 32.94 32.92 32.94 1.8K
14:26 32.95 32.95 32.95 32.95 1.1K
14:27 32.95 32.95 32.93 32.94 4.0K
14:28 32.94 32.94 32.94 32.94 0.2K
14:29 32.94 32.94 32.93 32.93 1.8K
14:30 32.93 32.93 32.89 32.89 4.4K
14:31 32.89 32.89 32.89 32.89 1.0K
14:32 32.91 32.91 32.90 32.90 2.9K
14:33 32.91 32.93 32.91 32.93 2.3K
14:34 32.93 32.93 32.92 32.92 2.3K
14:35 32.91 32.93 32.91 32.93 6.2K
14:36 32.93 32.96 32.93 32.96 1.9K
14:37 32.94 32.94 32.94 32.94 0.3K
14:38 32.94 32.95 32.94 32.94 3.2K
14:39 32.95 32.97 32.95 32.97 2.1K
14:40 32.97 32.99 32.97 32.99 2.0K
14:41 32.99 33.01 32.99 33.01 1.1K
14:42 33.01 33.01 32.98 32.99 4.5K
14:43 33.00 33.00 32.97 32.99 4.2K
14:44 32.99 32.99 32.99 32.99 1.5K
14:45 32.99 32.99 32.99 32.99 0.6K
14:46 32.99 33.00 32.98 32.98 4.4K
14:47 32.98 32.98 32.98 32.98 0.4K
14:48 32.97 32.97 32.97 32.97 2.1K
14:49 32.95 32.96 32.95 32.95 4.8K
14:50 32.95 32.95 32.95 32.95 1.9K
14:51 32.95 32.97 32.95 32.95 1.3K
14:52 32.95 32.95 32.95 32.95 1.7K
14:53 32.95 32.96 32.95 32.95 1.6K
14:54 32.95 32.95 32.94 32.94 3.0K
14:55 32.94 32.94 32.93 32.93 3.3K
14:56 32.94 32.94 32.90 32.90 4.2K
14:57 32.92 32.92 32.92 32.92 1.4K
14:58 32.93 32.93 32.93 32.93 0.6K
14:59 32.93 32.93 32.92 32.92 2.3K
15:00 32.92 32.93 32.92 32.92 3.3K
15:01 32.91 32.92 32.91 32.92 5.3K
15:02 32.92 32.94 32.92 32.94 2.3K
15:03 32.94 32.95 32.93 32.95 1.6K
15:04 32.95 32.95 32.93 32.93 6.2K
15:05 32.91 32.91 32.90 32.90 2.5K
15:06 32.92 32.96 32.92 32.96 2.8K
15:07 32.96 32.96 32.94 32.94 4.9K
15:08 32.94 32.94 32.94 32.94 4.5K
15:09 32.96 32.97 32.96 32.97 6.5K
15:10 32.97 32.97 32.95 32.97 4.0K
15:11 32.97 32.98 32.97 32.98 5.2K
15:12 32.98 32.98 32.98 32.98 2.9K
15:13 32.98 33.00 32.98 33.00 2.8K
15:14 33.00 33.01 33.00 33.00 4.4K
15:15 33.00 33.00 33.00 33.00 1.9K
15:16 33.00 33.00 32.98 33.00 5.8K
15:17 33.00 33.01 33.00 33.01 1.7K
15:18 33.00 33.00 32.99 32.99 4.7K
15:19 32.98 32.98 32.96 32.97 4.0K
15:20 32.97 32.97 32.96 32.96 3.6K
15:21 32.96 32.97 32.96 32.97 3.4K
15:22 32.96 32.96 32.96 32.96 3.4K
15:23 32.96 32.96 32.95 32.95 4.5K
15:24 32.92 32.93 32.92 32.92 5.2K
15:25 32.93 32.94 32.93 32.93 4.1K
15:26 32.93 32.93 32.89 32.89 11.7K
15:27 32.89 32.89 32.86 32.86 4.9K
15:28 32.87 32.91 32.87 32.91 7.4K
15:29 32.91 32.91 32.90 32.90 2.0K
15:30 32.90 32.90 32.90 32.90 3.9K
15:31 32.91 32.92 32.91 32.91 6.1K
15:32 32.91 32.92 32.91 32.91 1.8K
15:33 32.92 32.92 32.90 32.90 3.3K
15:34 32.89 32.89 32.87 32.87 3.0K
15:35 32.88 32.90 32.88 32.90 3.2K
15:36 32.91 32.92 32.91 32.91 6.3K
15:37 32.91 32.91 32.90 32.90 7.6K
15:38 32.90 32.91 32.90 32.91 4.8K
15:39 32.90 32.91 32.87 32.87 10.2K
15:40 32.87 32.89 32.87 32.88 3.5K
15:41 32.88 32.88 32.87 32.87 5.7K
15:42 32.87 32.88 32.86 32.86 6.8K
15:43 32.86 32.86 32.84 32.84 4.9K
15:44 32.84 32.85 32.84 32.84 6.1K
15:45 32.84 32.84 32.82 32.83 6.8K
15:46 32.83 32.84 32.83 32.84 2.7K
15:47 32.84 32.87 32.84 32.86 5.9K
15:48 32.85 32.85 32.85 32.85 7.8K
15:49 32.85 32.87 32.85 32.87 4.8K
15:50 32.87 32.87 32.85 32.85 7.1K
15:51 32.82 32.87 32.82 32.87 12.5K
15:52 32.86 32.87 32.86 32.87 6.3K
15:53 32.87 32.88 32.87 32.88 5.5K
15:54 32.87 32.92 32.87 32.92 8.3K
15:55 32.90 32.90 32.85 32.86 11.5K
15:56 32.86 32.86 32.82 32.82 24.7K
15:57 32.82 32.85 32.82 32.85 24.8K
15:58 32.86 32.86 32.83 32.86 27.0K
15:59 32.90 32.91 32.89 32.89 49.7K
16:00 32.91 32.91 32.87 32.91 256.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし