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 32.92 32.93 32.76 32.90 55.4K
09:32 32.90 32.90 32.82 32.82 1.1K
09:33 32.78 32.78 32.78 32.78 0.3K
09:34 32.76 32.76 32.67 32.67 2.2K
09:35 32.72 32.72 32.71 32.71 1.8K
09:36 32.71 32.73 32.71 32.73 0.5K
09:37 32.73 32.80 32.73 32.80 3.7K
09:38 32.80 32.81 32.80 32.81 0.2K
09:39 32.81 32.81 32.80 32.80 1.3K
09:40 32.80 32.82 32.80 32.82 1.1K
09:41 32.75 32.75 32.75 32.75 2.3K
09:42 32.73 32.80 32.72 32.80 2.9K
09:43 32.80 32.80 32.76 32.76 0.7K
09:44 32.76 32.80 32.76 32.80 1.3K
09:45 32.80 32.80 32.78 32.78 1.7K
09:46 32.78 32.81 32.78 32.81 2.0K
09:47 32.81 32.89 32.81 32.89 5.4K
09:48 32.87 32.89 32.87 32.89 2.2K
09:49 32.87 32.87 32.87 32.87 2.2K
09:50 32.85 32.85 32.85 32.85 2.4K
09:51 32.85 32.88 32.85 32.88 1.1K
09:52 32.92 32.94 32.92 32.94 3.4K
09:53 32.92 32.93 32.91 32.93 2.2K
09:54 32.93 32.93 32.86 32.86 3.7K
09:55 32.86 32.86 32.84 32.84 1.9K
09:56 32.87 32.92 32.87 32.92 2.3K
09:57 32.92 32.95 32.92 32.95 0.6K
09:58 32.95 32.95 32.95 32.95 0.5K
09:59 32.99 32.99 32.95 32.95 2.8K
10:00 32.96 32.96 32.92 32.92 1.8K
10:01 32.90 32.90 32.90 32.90 4.4K
10:02 32.90 32.90 32.90 32.90 2.2K
10:03 32.90 32.91 32.88 32.88 1.3K
10:04 32.90 32.90 32.89 32.90 1.9K
10:05 32.90 32.95 32.90 32.93 3.6K
10:06 32.92 32.92 32.90 32.90 3.3K
10:07 32.90 32.93 32.90 32.93 1.6K
10:08 32.92 32.96 32.92 32.96 0.7K
10:09 32.95 32.95 32.93 32.94 2.3K
10:10 32.93 32.93 32.93 32.93 1.2K
10:11 32.93 32.93 32.92 32.92 2.9K
10:12 32.92 32.96 32.92 32.94 2.0K
10:13 32.93 32.97 32.93 32.97 3.5K
10:14 32.97 32.99 32.97 32.99 1.2K
10:15 32.99 32.99 32.99 32.99 0.3K
10:16 32.99 32.99 32.99 32.99 3.3K
10:17 32.99 32.99 32.99 32.99 0.4K
10:18 32.99 32.99 32.99 32.99 0.4K
10:19 32.99 32.99 32.97 32.97 2.8K
10:20 32.97 32.97 32.94 32.94 2.1K
10:21 32.94 32.94 32.94 32.94 0.4K
10:22 32.94 32.96 32.94 32.96 1.1K
10:23 32.96 32.96 32.96 32.96 0.2K
10:24 32.98 32.99 32.98 32.99 0.7K
10:25 32.99 32.99 32.99 32.99 0.4K
10:26 32.99 32.99 32.99 32.99 0.4K
10:27 32.99 32.99 32.99 32.99 0.7K
10:28 32.99 32.99 32.98 32.98 3.3K
10:29 32.98 32.98 32.97 32.98 1.4K
10:30 32.94 32.94 32.94 32.94 4.9K
10:31 32.94 32.94 32.91 32.91 1.6K
10:32 32.91 32.91 32.91 32.91 1.4K
10:33 32.91 32.93 32.91 32.93 2.2K
10:34 32.92 32.92 32.92 32.92 0.6K
10:35 32.92 32.94 32.92 32.94 1.0K
10:36 32.94 32.94 32.94 32.94 1.7K
10:37 32.94 32.94 32.94 32.94 1.2K
10:38 32.94 32.94 32.94 32.94 0.5K
10:39 32.94 32.94 32.94 32.94 0.6K
10:40 32.96 32.96 32.96 32.96 1.0K
10:41 32.96 32.96 32.95 32.95 3.6K
10:42 32.98 32.98 32.98 32.98 0.9K
10:43 32.98 32.98 32.97 32.97 1.2K
10:44 32.97 32.99 32.97 32.99 0.3K
10:45 32.98 32.98 32.98 32.98 3.0K
10:46 32.98 33.00 32.98 33.00 0.4K
10:47 33.00 33.00 33.00 33.00 0.5K
10:48 33.01 33.01 33.01 33.01 1.0K
10:49 33.01 33.04 33.01 33.04 0.4K
10:50 33.04 33.04 33.02 33.02 0.6K
10:51 33.03 33.04 33.03 33.04 1.3K
10:52 33.04 33.04 33.02 33.02 3.0K
10:53 33.02 33.02 33.02 33.02 1.5K
10:54 33.02 33.02 32.98 32.99 4.6K
10:55 32.98 33.00 32.98 33.00 0.4K
10:56 33.00 33.02 33.00 33.02 1.8K
10:57 33.02 33.02 33.02 33.02 0.5K
10:58 33.02 33.02 33.02 33.02 1.1K
10:59 33.02 33.02 33.00 33.00 1.3K
11:00 33.00 33.00 33.00 33.00 1.7K
11:01 33.00 33.01 33.00 33.01 0.5K
11:02 33.01 33.04 33.01 33.04 1.9K
11:03 33.04 33.04 33.02 33.02 1.4K
11:04 33.03 33.03 33.02 33.02 2.5K
11:05 33.02 33.03 33.02 33.03 2.3K
11:06 33.03 33.03 33.03 33.03 0.7K
11:07 33.03 33.03 33.03 33.03 0.3K
11:08 33.03 33.03 33.03 33.03 0.4K
11:09 33.03 33.05 33.03 33.05 2.5K
11:10 33.05 33.05 33.04 33.05 1.7K
11:11 33.07 33.07 33.02 33.02 6.0K
11:12 33.02 33.02 33.02 33.02 2.0K
11:13 33.02 33.02 33.02 33.02 1.2K
11:14 33.02 33.02 33.00 33.00 2.6K
11:15 33.00 33.00 32.99 32.99 1.7K
11:16 32.98 32.98 32.95 32.96 4.5K
11:17 32.94 32.94 32.94 32.94 1.2K
11:18 32.94 32.94 32.94 32.94 1.2K
11:19 32.94 32.94 32.89 32.89 1.1K
11:20 32.89 32.89 32.87 32.87 3.0K
11:21 32.87 32.87 32.87 32.87 0.3K
11:22 32.87 32.90 32.87 32.90 1.6K
11:23 32.90 32.92 32.90 32.92 3.8K
11:24 32.91 32.92 32.91 32.92 4.5K
11:25 32.92 32.92 32.90 32.90 3.9K
11:26 32.90 32.90 32.90 32.90 0.5K
11:27 32.90 32.90 32.90 32.90 0.5K
11:28 32.92 32.92 32.92 32.92 1.9K
11:29 32.87 32.92 32.87 32.92 6.9K
11:30 32.92 32.95 32.92 32.92 10.7K
11:31 32.92 32.92 32.92 32.92 1.2K
11:32 32.92 32.92 32.92 32.92 0.5K
11:33 32.92 32.92 32.92 32.92 2.5K
11:34 32.92 32.92 32.92 32.92 0.7K
11:35 32.92 32.93 32.92 32.93 0.7K
11:36 32.93 32.97 32.93 32.97 3.3K
11:37 32.97 32.97 32.95 32.96 1.4K
11:38 32.95 32.95 32.95 32.95 0.6K
11:39 32.95 32.95 32.95 32.95 2.6K
11:40 32.95 32.97 32.95 32.96 3.4K
11:41 32.97 32.97 32.97 32.97 0.5K
11:42 32.97 32.97 32.97 32.97 0.4K
11:43 32.97 32.97 32.95 32.95 3.5K
11:44 32.95 32.95 32.94 32.95 2.3K
11:45 32.95 32.98 32.95 32.98 2.0K
11:46 32.98 32.98 32.98 32.98 0.3K
11:47 32.97 32.97 32.97 32.97 2.2K
11:48 32.97 32.97 32.97 32.97 1.0K
11:49 32.99 32.99 32.99 32.99 1.5K
11:50 33.00 33.00 33.00 33.00 1.1K
11:51 33.00 33.00 33.00 33.00 0.1K
11:52 33.00 33.00 33.00 33.00 3.6K
11:53 33.00 33.03 33.00 33.03 6.3K
11:54 33.02 33.02 33.02 33.02 1.1K
11:55 33.02 33.02 33.02 33.02 4.0K
11:56 33.02 33.02 33.02 33.02 0.3K
11:57 33.02 33.03 33.02 33.03 0.8K
11:58 33.03 33.03 33.03 33.03 0.1K
11:59 33.03 33.03 33.03 33.03 2.0K
12:00 33.03 33.03 33.03 33.03 0.8K
12:01 33.03 33.03 33.03 33.03 1.0K
12:02 33.03 33.05 33.03 33.05 0.9K
12:03 33.05 33.07 33.05 33.07 0.8K
12:04 33.07 33.07 33.06 33.06 3.2K
12:05 33.06 33.06 33.06 33.06 0.5K
12:06 33.11 33.11 33.08 33.08 10.2K
12:07 33.08 33.08 33.06 33.06 0.4K
12:08 33.06 33.06 33.06 33.06 0.2K
12:09 33.06 33.07 33.06 33.06 1.8K
12:10 33.06 33.06 33.06 33.06 0.2K
12:11 33.06 33.06 33.06 33.06 0.5K
12:12 33.06 33.07 33.06 33.07 2.0K
12:13 33.07 33.07 33.07 33.07 0.8K
12:14 33.07 33.07 33.07 33.07 0.3K
12:15 33.09 33.09 33.08 33.08 2.6K
12:16 33.08 33.11 33.08 33.11 8.2K
12:17 33.15 33.16 33.14 33.16 4.2K
12:18 33.16 33.16 33.15 33.16 5.5K
12:19 33.16 33.16 33.13 33.14 9.0K
12:20 33.14 33.15 33.14 33.15 7.2K
12:21 33.15 33.15 33.15 33.15 0.1K
12:22 33.15 33.15 33.10 33.11 3.0K
12:23 33.11 33.11 33.11 33.11 0.7K
12:24 33.11 33.13 33.11 33.13 1.9K
12:25 33.13 33.13 33.13 33.13 1.7K
12:26 33.13 33.13 33.13 33.13 0.3K
12:27 33.13 33.13 33.12 33.12 1.4K
12:28 33.13 33.13 33.13 33.13 0.5K
12:29 33.13 33.15 33.13 33.15 1.0K
12:30 33.15 33.15 33.15 33.15 0.4K
12:31 33.14 33.15 33.14 33.15 0.8K
12:32 33.15 33.15 33.15 33.15 0.3K
12:33 33.15 33.15 33.15 33.15 0.6K
12:34 33.15 33.15 33.15 33.15 0.3K
12:35 33.15 33.15 33.15 33.15 0.7K
12:36 33.13 33.14 33.13 33.14 1.0K
12:37 33.15 33.18 33.15 33.18 3.5K
12:38 33.18 33.18 33.18 33.18 0.4K
12:39 33.18 33.19 33.18 33.19 1.7K
12:40 33.19 33.19 33.14 33.14 5.3K
12:41 33.14 33.14 33.13 33.13 0.6K
12:42 33.13 33.13 33.12 33.12 1.3K
12:43 33.12 33.12 33.12 33.12 0.1K
12:44 33.10 33.10 33.10 33.10 0.9K
12:45 33.10 33.10 33.08 33.08 2.2K
12:46 33.08 33.08 33.08 33.08 0.2K
12:47 33.08 33.08 33.08 33.08 2.5K
12:48 33.08 33.08 33.06 33.06 0.8K
12:49 33.06 33.06 33.06 33.06 0.6K
12:50 33.06 33.06 33.06 33.06 0.1K
12:51 33.06 33.07 33.06 33.07 1.1K
12:52 33.07 33.07 33.06 33.06 2.3K
12:53 33.06 33.07 33.06 33.07 1.6K
12:54 33.07 33.07 33.07 33.07 0.6K
12:55 33.07 33.07 33.07 33.07 0.5K
12:56 33.07 33.07 33.07 33.07 0.2K
12:57 33.07 33.07 33.07 33.07 0.1K
12:58 33.08 33.09 33.08 33.09 1.4K
12:59 33.09 33.09 33.09 33.09 0.3K
13:00 33.09 33.10 33.09 33.09 4.3K
13:01 33.09 33.09 33.09 33.09 0.4K
13:02 33.09 33.09 33.08 33.08 1.2K
13:03 33.08 33.09 33.08 33.09 0.5K
13:04 33.09 33.09 33.09 33.09 0.9K
13:05 33.09 33.09 33.08 33.08 2.0K
13:06 33.08 33.09 33.08 33.09 0.4K
13:07 33.09 33.09 33.08 33.08 0.4K
13:08 33.08 33.10 33.08 33.10 2.3K
13:09 33.09 33.10 33.09 33.10 2.1K
13:10 33.10 33.12 33.10 33.12 0.6K
13:11 33.12 33.12 33.10 33.10 2.6K
13:12 33.10 33.10 33.10 33.10 0.2K
13:13 33.10 33.10 33.10 33.10 2.3K
13:14 33.10 33.11 33.10 33.11 1.8K
13:15 33.11 33.11 33.11 33.11 0.2K
13:16 33.11 33.11 33.11 33.11 0.7K
13:17 33.11 33.13 33.11 33.13 1.1K
13:18 33.13 33.13 33.12 33.12 1.9K
13:19 33.12 33.12 33.12 33.12 0.6K
13:20 33.11 33.11 33.11 33.11 2.1K
13:21 33.11 33.11 33.10 33.11 1.1K
13:22 33.11 33.11 33.11 33.11 0.2K
13:23 33.11 33.11 33.11 33.11 0.2K
13:24 33.11 33.13 33.11 33.13 1.3K
13:25 33.13 33.13 33.13 33.13 0.4K
13:26 33.13 33.13 33.13 33.13 0.3K
13:27 33.13 33.14 33.13 33.14 0.8K
13:28 33.14 33.14 33.13 33.13 1.4K
13:29 33.13 33.13 33.13 33.13 1.5K
13:30 33.13 33.13 33.13 33.13 0.1K
13:31 33.13 33.13 33.13 33.13 0.9K
13:32 33.13 33.13 33.13 33.13 2.4K
13:33 33.10 33.10 33.10 33.10 5.4K
13:34 33.10 33.10 33.09 33.09 0.8K
13:35 33.09 33.09 33.09 33.09 0.2K
13:36 33.09 33.09 33.09 33.09 0.4K
13:37 33.09 33.09 33.09 33.09 0.5K
13:38 33.09 33.09 33.07 33.07 2.4K
13:39 33.07 33.07 33.07 33.07 0.2K
13:40 33.07 33.07 33.07 33.07 0.1K
13:41 33.07 33.07 33.07 33.07 0.2K
13:42 33.07 33.07 33.07 33.07 0.7K
13:43 33.07 33.07 33.07 33.07 0.3K
13:44 33.08 33.12 33.08 33.12 2.9K
13:45 33.13 33.14 33.13 33.14 0.7K
13:46 33.12 33.14 33.12 33.14 2.6K
13:47 33.12 33.12 33.12 33.12 1.2K
13:48 33.12 33.12 33.12 33.12 1.1K
13:49 33.12 33.16 33.12 33.16 1.3K
13:50 33.16 33.17 33.16 33.17 1.9K
13:51 33.17 33.17 33.17 33.17 2.2K
13:52 33.17 33.18 33.17 33.18 3.1K
13:53 33.18 33.18 33.18 33.18 0.5K
13:54 33.18 33.18 33.18 33.18 2.8K
13:55 33.18 33.18 33.18 33.18 0.7K
13:56 33.18 33.18 33.18 33.18 0.4K
13:57 33.15 33.15 33.14 33.14 3.7K
13:58 33.14 33.15 33.14 33.15 1.5K
13:59 33.15 33.15 33.15 33.15 0.2K
14:00 33.14 33.14 33.11 33.11 5.5K
14:01 33.11 33.11 33.11 33.11 0.1K
14:02 33.15 33.18 33.15 33.15 7.8K
14:03 33.15 33.15 33.15 33.15 0.9K
14:04 33.15 33.16 33.15 33.16 1.3K
14:05 33.16 33.16 33.16 33.16 0.6K
14:06 33.16 33.18 33.16 33.18 2.0K
14:07 33.18 33.18 33.18 33.18 1.3K
14:08 33.18 33.18 33.18 33.18 1.0K
14:09 33.18 33.18 33.17 33.17 2.6K
14:10 33.17 33.17 33.16 33.16 2.2K
14:11 33.16 33.16 33.16 33.16 1.4K
14:12 33.16 33.16 33.16 33.16 1.7K
14:13 33.14 33.14 33.14 33.14 0.7K
14:14 33.14 33.14 33.14 33.14 1.9K
14:15 33.14 33.14 33.14 33.14 1.6K
14:16 33.14 33.14 33.14 33.14 0.2K
14:17 33.16 33.16 33.16 33.16 0.5K
14:18 33.15 33.15 33.14 33.15 4.8K
14:19 33.15 33.15 33.14 33.14 3.3K
14:20 33.14 33.14 33.13 33.13 6.1K
14:21 33.13 33.13 33.13 33.13 0.9K
14:22 33.13 33.13 33.13 33.13 1.2K
14:23 33.16 33.16 33.16 33.16 0.8K
14:24 33.16 33.16 33.16 33.16 0.9K
14:25 33.16 33.19 33.16 33.19 1.7K
14:26 33.19 33.20 33.19 33.20 2.5K
14:27 33.20 33.21 33.19 33.19 7.6K
14:28 33.19 33.19 33.17 33.17 4.7K
14:29 33.17 33.17 33.17 33.17 0.5K
14:30 33.17 33.18 33.17 33.17 2.6K
14:31 33.16 33.16 33.15 33.15 1.4K
14:32 33.15 33.15 33.15 33.15 0.9K
14:33 33.16 33.16 33.16 33.16 0.6K
14:34 33.16 33.16 33.16 33.16 1.7K
14:35 33.16 33.16 33.16 33.16 1.0K
14:36 33.16 33.16 33.16 33.16 0.3K
14:37 33.16 33.16 33.16 33.16 2.1K
14:38 33.16 33.16 33.16 33.16 0.6K
14:39 33.16 33.16 33.16 33.16 2.7K
14:40 33.16 33.16 33.16 33.16 1.3K
14:41 33.16 33.17 33.16 33.17 0.9K
14:42 33.17 33.17 33.17 33.17 0.1K
14:43 33.15 33.15 33.14 33.14 5.6K
14:44 33.14 33.14 33.14 33.14 3.0K
14:45 33.14 33.14 33.14 33.14 0.2K
14:46 33.14 33.16 33.14 33.16 1.0K
14:47 33.16 33.16 33.16 33.16 0.2K
14:48 33.16 33.16 33.16 33.16 3.4K
14:49 33.17 33.18 33.17 33.17 5.7K
14:50 33.17 33.17 33.17 33.17 0.6K
14:51 33.17 33.17 33.16 33.16 0.7K
14:52 33.16 33.17 33.16 33.17 1.2K
14:53 33.17 33.17 33.17 33.17 0.7K
14:54 33.16 33.17 33.16 33.17 4.9K
14:55 33.17 33.17 33.17 33.17 0.9K
14:56 33.17 33.17 33.17 33.17 1.1K
14:57 33.17 33.17 33.17 33.17 0.8K
14:58 33.17 33.17 33.17 33.17 2.5K
14:59 33.17 33.17 33.17 33.17 0.8K
15:00 33.17 33.17 33.16 33.16 1.8K
15:01 33.16 33.17 33.15 33.15 8.4K
15:02 33.15 33.15 33.13 33.13 6.6K
15:03 33.13 33.14 33.13 33.14 1.2K
15:04 33.14 33.14 33.14 33.14 0.6K
15:05 33.14 33.14 33.14 33.14 1.2K
15:06 33.15 33.15 33.14 33.14 2.5K
15:07 33.14 33.15 33.14 33.15 2.3K
15:08 33.15 33.15 33.15 33.15 0.4K
15:09 33.15 33.15 33.12 33.12 4.7K
15:10 33.12 33.12 33.12 33.12 0.4K
15:11 33.12 33.12 33.12 33.12 3.2K
15:12 33.12 33.13 33.12 33.13 1.0K
15:13 33.13 33.13 33.13 33.13 0.7K
15:14 33.13 33.13 33.13 33.13 5.0K
15:15 33.13 33.13 33.13 33.13 1.0K
15:16 33.14 33.14 33.12 33.12 4.8K
15:17 33.11 33.11 33.10 33.10 1.9K
15:18 33.10 33.12 33.10 33.12 1.6K
15:19 33.12 33.12 33.11 33.11 1.6K
15:20 33.11 33.11 33.10 33.10 4.9K
15:21 33.10 33.11 33.10 33.11 1.3K
15:22 33.11 33.11 33.10 33.10 0.5K
15:23 33.10 33.10 33.09 33.09 4.4K
15:24 33.09 33.09 33.05 33.05 4.2K
15:25 33.05 33.06 33.05 33.06 2.0K
15:26 33.06 33.06 33.04 33.06 5.2K
15:27 33.06 33.06 33.04 33.05 3.4K
15:28 33.05 33.05 33.05 33.05 0.4K
15:29 33.05 33.05 33.04 33.05 3.2K
15:30 33.05 33.05 33.05 33.05 0.5K
15:31 33.05 33.05 33.04 33.04 5.3K
15:32 33.04 33.04 33.03 33.04 1.8K
15:33 33.04 33.04 33.03 33.04 3.4K
15:34 33.04 33.05 33.04 33.04 2.2K
15:35 33.04 33.04 33.02 33.03 7.6K
15:36 33.03 33.04 33.03 33.03 3.9K
15:37 33.03 33.03 33.00 33.01 4.1K
15:38 33.01 33.01 33.00 33.00 4.7K
15:39 33.00 33.02 33.00 33.02 6.3K
15:40 33.02 33.02 33.01 33.01 2.3K
15:41 33.01 33.01 33.00 33.01 1.6K
15:42 33.01 33.04 33.01 33.04 8.7K
15:43 33.04 33.04 33.03 33.03 2.9K
15:44 33.03 33.03 33.01 33.01 11.6K
15:45 33.03 33.03 33.03 33.03 4.6K
15:46 33.04 33.04 33.02 33.02 5.1K
15:47 33.02 33.02 33.00 33.00 7.3K
15:48 33.02 33.03 33.01 33.02 7.5K
15:49 33.02 33.03 33.02 33.03 3.7K
15:50 33.03 33.04 33.02 33.03 11.1K
15:51 33.00 33.01 33.00 33.01 13.6K
15:52 33.02 33.03 33.00 33.03 9.8K
15:53 33.03 33.03 33.01 33.01 6.4K
15:54 33.01 33.01 33.00 33.00 4.7K
15:55 33.01 33.01 32.98 32.98 18.5K
15:56 32.99 33.01 32.98 32.99 15.8K
15:57 32.98 33.00 32.98 32.99 18.7K
15:58 32.99 33.01 32.99 33.00 15.5K
15:59 33.01 33.01 32.99 33.00 31.3K
16:00 33.01 33.05 33.01 33.05 566.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし