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 32.89 33.05 32.87 32.87 18.6K
09:32 32.87 32.87 32.68 32.68 5.3K
09:33 32.68 32.68 32.43 32.67 2.4K
09:34 32.67 32.70 32.64 32.66 4.4K
09:35 32.66 32.70 32.66 32.70 1.3K
09:36 32.62 32.62 32.60 32.60 1.5K
09:37 32.60 32.60 32.60 32.60 1.2K
09:38 32.60 32.60 32.59 32.59 0.5K
09:39 32.59 32.59 32.54 32.54 4.8K
09:40 32.54 32.54 32.54 32.54 0.6K
09:41 32.53 32.53 32.43 32.44 4.8K
09:42 32.44 32.52 32.44 32.52 1.6K
09:43 32.55 32.55 32.55 32.55 1.0K
09:44 32.55 32.55 32.55 32.55 0.3K
09:45 32.45 32.45 32.45 32.45 0.5K
09:46 32.47 32.47 32.44 32.45 4.8K
09:47 32.49 32.55 32.49 32.55 7.3K
09:48 32.55 32.58 32.52 32.52 2.9K
09:49 32.52 32.55 32.50 32.50 2.4K
09:50 32.50 32.50 32.47 32.47 0.7K
09:51 32.50 32.50 32.50 32.50 1.9K
09:52 32.47 32.52 32.47 32.50 8.8K
09:53 32.51 32.51 32.49 32.50 25.0K
09:54 32.51 32.51 32.47 32.47 3.1K
09:55 32.47 32.55 32.47 32.54 2.9K
09:56 32.53 32.55 32.53 32.54 2.8K
09:57 32.54 32.54 32.52 32.54 3.2K
09:58 32.54 32.54 32.54 32.54 0.5K
09:59 32.54 32.59 32.54 32.56 3.8K
10:00 32.57 32.59 32.57 32.59 0.9K
10:01 32.59 32.60 32.58 32.60 2.0K
10:02 32.61 32.61 32.57 32.57 4.8K
10:03 32.57 32.58 32.57 32.58 3.6K
10:04 32.58 32.58 32.58 32.58 1.0K
10:05 32.61 32.65 32.61 32.65 5.9K
10:06 32.65 32.67 32.65 32.67 1.7K
10:07 32.67 32.67 32.67 32.67 0.6K
10:08 32.67 32.68 32.67 32.68 14.4K
10:09 32.68 32.68 32.68 32.68 1.3K
10:10 32.68 32.68 32.68 32.68 2.8K
10:11 32.68 32.68 32.68 32.68 0.8K
10:12 32.68 32.68 32.64 32.64 4.0K
10:13 32.64 32.64 32.64 32.64 0.9K
10:14 32.64 32.64 32.64 32.64 1.1K
10:15 32.65 32.65 32.65 32.65 1.1K
10:16 32.62 32.67 32.62 32.67 2.1K
10:17 32.67 32.67 32.65 32.65 2.5K
10:18 32.65 32.65 32.65 32.65 1.7K
10:19 32.66 32.68 32.66 32.68 2.3K
10:20 32.68 32.69 32.68 32.69 3.3K
10:21 32.69 32.69 32.64 32.64 4.5K
10:22 32.63 32.64 32.63 32.64 3.3K
10:23 32.64 32.64 32.62 32.62 2.5K
10:24 32.65 32.65 32.64 32.64 1.5K
10:25 32.64 32.64 32.62 32.62 1.2K
10:26 32.62 32.62 32.62 32.62 0.7K
10:27 32.59 32.59 32.59 32.59 1.8K
10:28 32.59 32.59 32.59 32.59 1.5K
10:29 32.59 32.59 32.56 32.59 3.5K
10:30 32.59 32.59 32.58 32.58 0.8K
10:31 32.57 32.57 32.57 32.57 6.2K
10:32 32.57 32.57 32.50 32.50 5.0K
10:33 32.50 32.53 32.49 32.53 3.6K
10:34 32.53 32.53 32.53 32.53 1.7K
10:35 32.52 32.53 32.51 32.51 1.8K
10:36 32.51 32.53 32.49 32.49 4.5K
10:37 32.49 32.49 32.49 32.49 0.2K
10:38 32.50 32.50 32.50 32.50 1.7K
10:39 32.52 32.53 32.52 32.52 4.2K
10:40 32.52 32.52 32.51 32.51 3.1K
10:41 32.51 32.51 32.51 32.51 2.1K
10:42 32.51 32.51 32.48 32.48 2.0K
10:43 32.48 32.48 32.44 32.45 1.8K
10:44 32.45 32.45 32.42 32.42 2.4K
10:45 32.42 32.42 32.42 32.42 0.3K
10:46 32.42 32.43 32.42 32.43 3.9K
10:47 32.43 32.43 32.40 32.40 14.9K
10:48 32.40 32.41 32.40 32.40 3.7K
10:49 32.40 32.40 32.33 32.35 3.1K
10:50 32.35 32.36 32.35 32.36 1.6K
10:51 32.36 32.36 32.35 32.35 1.8K
10:52 32.36 32.38 32.36 32.36 1.5K
10:53 32.36 32.37 32.36 32.37 1.7K
10:54 32.40 32.40 32.36 32.36 4.9K
10:55 32.36 32.37 32.36 32.37 1.0K
10:56 32.37 32.39 32.37 32.39 4.1K
10:57 32.38 32.38 32.34 32.34 3.3K
10:58 32.34 32.34 32.34 32.34 0.7K
10:59 32.34 32.34 32.34 32.34 0.5K
11:00 32.34 32.34 32.32 32.32 0.6K
11:01 32.35 32.36 32.35 32.36 7.7K
11:02 32.36 32.38 32.36 32.38 2.8K
11:03 32.39 32.46 32.39 32.46 9.5K
11:04 32.47 32.47 32.42 32.42 19.3K
11:05 32.42 32.42 32.42 32.42 2.7K
11:06 32.42 32.43 32.41 32.41 7.1K
11:07 32.41 32.42 32.39 32.42 6.4K
11:08 32.40 32.40 32.39 32.39 1.7K
11:09 32.39 32.39 32.39 32.39 3.6K
11:10 32.39 32.39 32.39 32.39 3.0K
11:11 32.39 32.39 32.39 32.39 0.9K
11:12 32.39 32.42 32.39 32.42 3.4K
11:13 32.42 32.42 32.40 32.40 3.7K
11:14 32.40 32.40 32.40 32.40 1.1K
11:15 32.40 32.40 32.39 32.39 2.1K
11:16 32.39 32.39 32.39 32.39 0.8K
11:17 32.39 32.39 32.39 32.39 0.4K
11:18 32.39 32.39 32.37 32.37 3.2K
11:19 32.37 32.37 32.36 32.36 3.8K
11:20 32.36 32.36 32.36 32.36 1.2K
11:21 32.36 32.36 32.36 32.36 0.4K
11:22 32.36 32.40 32.36 32.40 0.9K
11:23 32.40 32.40 32.39 32.39 0.6K
11:24 32.39 32.43 32.39 32.43 1.7K
11:25 32.43 32.53 32.43 32.53 5.6K
11:26 32.53 32.53 32.51 32.52 9.9K
11:27 32.52 32.52 32.52 32.52 0.8K
11:28 32.50 32.50 32.50 32.50 3.0K
11:29 32.51 32.53 32.51 32.53 2.7K
11:30 32.51 32.51 32.51 32.51 1.8K
11:31 32.52 32.53 32.52 32.53 1.4K
11:32 32.53 32.53 32.53 32.53 0.4K
11:33 32.53 32.55 32.53 32.55 0.8K
11:34 32.55 32.55 32.55 32.55 1.3K
11:35 32.55 32.55 32.55 32.55 0.5K
11:36 32.55 32.60 32.55 32.60 1.5K
11:37 32.60 32.60 32.60 32.60 0.5K
11:38 32.62 32.62 32.60 32.60 4.8K
11:39 32.60 32.60 32.60 32.60 1.0K
11:40 32.60 32.61 32.60 32.60 2.7K
11:41 32.62 32.62 32.62 32.62 3.3K
11:42 32.62 32.62 32.62 32.62 1.2K
11:43 32.62 32.62 32.60 32.60 2.2K
11:44 32.60 32.61 32.60 32.61 0.7K
11:45 32.60 32.64 32.60 32.64 5.0K
11:46 32.64 32.64 32.62 32.62 2.5K
11:47 32.62 32.66 32.62 32.66 1.8K
11:48 32.66 32.66 32.66 32.66 1.3K
11:49 32.66 32.67 32.65 32.67 2.2K
11:50 32.67 32.69 32.67 32.69 1.2K
11:51 32.69 32.69 32.69 32.69 0.4K
11:52 32.68 32.71 32.68 32.71 1.4K
11:53 32.71 32.71 32.64 32.64 6.2K
11:54 32.64 32.67 32.64 32.67 1.4K
11:55 32.67 32.67 32.67 32.67 1.4K
11:56 32.67 32.67 32.67 32.67 0.3K
11:57 32.67 32.67 32.67 32.67 0.7K
11:58 32.67 32.67 32.67 32.67 0.4K
11:59 32.67 32.67 32.67 32.67 1.2K
12:00 32.65 32.65 32.65 32.65 2.6K
12:01 32.65 32.65 32.61 32.61 2.0K
12:02 32.61 32.63 32.61 32.63 2.2K
12:03 32.63 32.64 32.63 32.64 1.0K
12:04 32.64 32.65 32.64 32.65 0.8K
12:05 32.65 32.65 32.65 32.65 0.5K
12:06 32.65 32.65 32.63 32.63 3.0K
12:07 32.63 32.63 32.63 32.63 0.7K
12:08 32.63 32.65 32.63 32.65 0.4K
12:09 32.65 32.65 32.64 32.64 1.5K
12:10 32.64 32.64 32.64 32.64 0.1K
12:11 32.64 32.65 32.64 32.65 1.2K
12:12 32.65 32.65 32.65 32.65 0.5K
12:13 32.65 32.65 32.65 32.65 0.5K
12:14 32.65 32.65 32.65 32.65 1.0K
12:15 32.65 32.65 32.65 32.65 0.6K
12:16 32.65 32.66 32.65 32.66 1.9K
12:17 32.66 32.66 32.66 32.66 0.4K
12:18 32.66 32.66 32.66 32.66 0.4K
12:19 32.65 32.66 32.65 32.66 7.4K
12:20 32.66 32.66 32.64 32.64 2.2K
12:21 32.64 32.64 32.62 32.62 3.5K
12:22 32.62 32.62 32.62 32.62 1.0K
12:23 32.62 32.62 32.62 32.62 0.8K
12:24 32.62 32.62 32.60 32.60 1.1K
12:25 32.61 32.61 32.61 32.61 0.9K
12:26 32.63 32.63 32.62 32.62 1.4K
12:27 32.62 32.62 32.61 32.62 2.5K
12:28 32.62 32.64 32.62 32.64 0.8K
12:29 32.64 32.64 32.64 32.64 0.8K
12:30 32.64 32.64 32.63 32.63 1.9K
12:31 32.63 32.64 32.63 32.64 0.8K
12:32 32.64 32.64 32.62 32.62 1.1K
12:33 32.62 32.62 32.62 32.62 0.2K
12:34 32.62 32.63 32.62 32.63 0.6K
12:35 32.63 32.63 32.63 32.63 1.6K
12:36 32.63 32.66 32.63 32.65 1.8K
12:37 32.65 32.65 32.64 32.64 0.8K
12:38 32.64 32.64 32.64 32.64 0.6K
12:39 32.63 32.64 32.63 32.63 3.2K
12:40 32.63 32.63 32.63 32.63 1.0K
12:41 32.63 32.63 32.63 32.63 0.6K
12:42 32.63 32.63 32.62 32.62 5.7K
12:43 32.62 32.62 32.62 32.62 0.2K
12:44 32.62 32.62 32.62 32.62 1.3K
12:45 32.62 32.62 32.57 32.57 4.6K
12:46 32.56 32.58 32.53 32.56 4.7K
12:47 32.56 32.56 32.56 32.56 1.2K
12:48 32.56 32.58 32.56 32.58 0.7K
12:49 32.59 32.59 32.59 32.59 0.7K
12:50 32.59 32.59 32.59 32.59 0.8K
12:51 32.59 32.60 32.59 32.60 1.4K
12:52 32.60 32.61 32.60 32.61 0.9K
12:53 32.61 32.61 32.60 32.61 0.9K
12:54 32.61 32.62 32.61 32.62 1.2K
12:55 32.62 32.62 32.62 32.62 0.7K
12:56 32.62 32.64 32.62 32.64 3.0K
12:57 32.64 32.64 32.60 32.60 5.4K
12:58 32.60 32.60 32.60 32.60 4.0K
12:59 32.56 32.56 32.56 32.56 1.0K
13:00 32.56 32.57 32.56 32.57 1.5K
13:01 32.57 32.57 32.53 32.53 2.6K
13:02 32.53 32.53 32.53 32.53 1.8K
13:03 32.53 32.53 32.53 32.53 1.9K
13:04 32.52 32.54 32.52 32.54 1.5K
13:05 32.54 32.55 32.54 32.55 1.6K
13:06 32.55 32.55 32.55 32.55 2.0K
13:07 32.55 32.55 32.55 32.55 1.0K
13:08 32.55 32.55 32.54 32.54 0.4K
13:09 32.55 32.57 32.55 32.56 3.0K
13:10 32.56 32.57 32.56 32.57 1.1K
13:11 32.57 32.57 32.57 32.57 1.3K
13:12 32.57 32.57 32.57 32.57 0.9K
13:13 32.57 32.58 32.57 32.58 1.8K
13:14 32.58 32.58 32.58 32.58 3.0K
13:15 32.58 32.58 32.54 32.54 5.6K
13:16 32.54 32.56 32.54 32.56 1.9K
13:17 32.59 32.59 32.59 32.59 2.2K
13:18 32.57 32.57 32.57 32.57 1.5K
13:19 32.57 32.58 32.57 32.58 0.6K
13:20 32.58 32.60 32.58 32.60 1.4K
13:21 32.58 32.59 32.58 32.59 0.8K
13:22 32.59 32.59 32.57 32.58 3.6K
13:23 32.58 32.58 32.58 32.58 1.4K
13:24 32.59 32.59 32.59 32.59 1.2K
13:25 32.59 32.59 32.56 32.56 1.9K
13:26 32.56 32.61 32.56 32.59 4.3K
13:27 32.59 32.59 32.59 32.59 1.2K
13:28 32.59 32.59 32.59 32.59 2.0K
13:29 32.60 32.60 32.60 32.60 1.5K
13:30 32.60 32.60 32.58 32.58 0.5K
13:31 32.58 32.60 32.58 32.60 0.7K
13:32 32.60 32.60 32.55 32.55 3.6K
13:33 32.55 32.56 32.55 32.55 1.3K
13:34 32.55 32.55 32.53 32.53 6.8K
13:35 32.56 32.56 32.56 32.56 2.0K
13:36 32.56 32.57 32.55 32.55 1.1K
13:37 32.55 32.55 32.53 32.53 0.6K
13:38 32.53 32.53 32.53 32.53 0.7K
13:39 32.54 32.54 32.50 32.50 3.7K
13:40 32.52 32.53 32.52 32.53 0.6K
13:41 32.52 32.55 32.52 32.55 10.9K
13:42 32.54 32.58 32.54 32.58 11.0K
13:43 32.58 32.58 32.54 32.54 3.7K
13:44 32.54 32.54 32.51 32.51 0.6K
13:45 32.51 32.51 32.51 32.51 0.9K
13:46 32.49 32.52 32.49 32.52 1.1K
13:47 32.49 32.49 32.49 32.49 1.7K
13:48 32.49 32.49 32.47 32.48 2.5K
13:49 32.48 32.48 32.46 32.46 1.4K
13:50 32.46 32.47 32.46 32.47 1.0K
13:51 32.47 32.47 32.47 32.47 0.8K
13:52 32.47 32.47 32.47 32.47 3.3K
13:53 32.48 32.48 32.48 32.48 3.9K
13:54 32.48 32.48 32.45 32.45 1.4K
13:55 32.45 32.45 32.44 32.44 1.1K
13:56 32.44 32.44 32.44 32.44 1.2K
13:57 32.44 32.44 32.42 32.42 0.5K
13:58 32.42 32.43 32.42 32.42 2.5K
13:59 32.42 32.42 32.41 32.41 0.9K
14:00 32.41 32.41 32.41 32.41 1.1K
14:01 32.41 32.41 32.41 32.41 0.8K
14:02 32.41 32.41 32.41 32.41 2.3K
14:03 32.41 32.41 32.41 32.41 1.3K
14:04 32.41 32.42 32.41 32.42 2.7K
14:05 32.42 32.42 32.42 32.42 0.6K
14:06 32.42 32.42 32.42 32.42 0.6K
14:07 32.42 32.42 32.42 32.42 0.7K
14:08 32.43 32.44 32.43 32.44 6.5K
14:09 32.44 32.44 32.44 32.44 0.2K
14:10 32.47 32.48 32.47 32.47 4.6K
14:11 32.47 32.47 32.47 32.47 2.0K
14:12 32.46 32.46 32.46 32.46 2.0K
14:13 32.47 32.47 32.45 32.45 4.7K
14:14 32.45 32.46 32.45 32.46 0.6K
14:15 32.46 32.46 32.46 32.46 2.0K
14:16 32.46 32.46 32.46 32.46 1.1K
14:17 32.45 32.46 32.45 32.45 2.7K
14:18 32.45 32.45 32.43 32.44 3.9K
14:19 32.44 32.44 32.44 32.44 1.3K
14:20 32.44 32.44 32.40 32.40 1.8K
14:21 32.41 32.41 32.40 32.40 2.5K
14:22 32.40 32.40 32.40 32.40 1.7K
14:23 32.38 32.38 32.38 32.38 0.9K
14:24 32.38 32.38 32.37 32.37 2.6K
14:25 32.37 32.39 32.37 32.39 0.8K
14:26 32.39 32.44 32.39 32.44 3.6K
14:27 32.44 32.44 32.44 32.44 0.6K
14:28 32.42 32.42 32.42 32.42 2.4K
14:29 32.41 32.41 32.40 32.40 2.4K
14:30 32.40 32.40 32.40 32.40 1.3K
14:31 32.40 32.40 32.40 32.40 1.4K
14:32 32.38 32.38 32.38 32.38 3.3K
14:33 32.38 32.40 32.38 32.40 1.4K
14:34 32.40 32.40 32.40 32.40 0.8K
14:35 32.42 32.42 32.41 32.42 3.6K
14:36 32.41 32.41 32.41 32.41 1.3K
14:37 32.41 32.41 32.40 32.40 1.9K
14:38 32.40 32.40 32.40 32.40 0.8K
14:39 32.40 32.40 32.40 32.40 2.6K
14:40 32.40 32.40 32.39 32.39 2.0K
14:41 32.39 32.39 32.39 32.39 1.1K
14:42 32.39 32.41 32.39 32.41 3.0K
14:43 32.43 32.43 32.42 32.42 2.3K
14:44 32.42 32.42 32.41 32.41 2.7K
14:45 32.41 32.41 32.41 32.41 0.4K
14:46 32.41 32.41 32.39 32.39 2.0K
14:47 32.39 32.40 32.39 32.40 3.0K
14:48 32.39 32.39 32.38 32.38 3.4K
14:49 32.38 32.38 32.37 32.37 1.3K
14:50 32.37 32.37 32.34 32.34 3.5K
14:51 32.35 32.36 32.35 32.35 4.1K
14:52 32.35 32.35 32.34 32.34 1.0K
14:53 32.34 32.34 32.33 32.33 6.3K
14:54 32.34 32.34 32.32 32.32 2.9K
14:55 32.32 32.32 32.31 32.32 3.8K
14:56 32.32 32.33 32.31 32.33 4.3K
14:57 32.33 32.33 32.33 32.33 1.1K
14:58 32.31 32.33 32.31 32.33 2.5K
14:59 32.32 32.32 32.32 32.32 2.1K
15:00 32.32 32.32 32.31 32.32 2.1K
15:01 32.32 32.35 32.32 32.35 2.7K
15:02 32.35 32.37 32.35 32.37 3.1K
15:03 32.37 32.37 32.36 32.36 3.3K
15:04 32.36 32.36 32.35 32.35 1.8K
15:05 32.36 32.36 32.36 32.36 1.1K
15:06 32.36 32.36 32.36 32.36 1.6K
15:07 32.36 32.38 32.36 32.37 3.7K
15:08 32.37 32.37 32.36 32.36 1.5K
15:09 32.36 32.37 32.36 32.36 2.5K
15:10 32.36 32.37 32.35 32.35 7.8K
15:11 32.37 32.37 32.36 32.36 2.3K
15:12 32.36 32.38 32.36 32.38 2.3K
15:13 32.38 32.39 32.38 32.39 3.0K
15:14 32.38 32.39 32.38 32.39 4.9K
15:15 32.39 32.40 32.39 32.39 2.3K
15:16 32.39 32.39 32.38 32.38 3.7K
15:17 32.38 32.38 32.38 32.38 0.4K
15:18 32.38 32.38 32.37 32.37 2.7K
15:19 32.37 32.37 32.37 32.37 5.2K
15:20 32.38 32.38 32.38 32.38 0.6K
15:21 32.38 32.38 32.37 32.37 2.1K
15:22 32.37 32.40 32.37 32.40 4.3K
15:23 32.41 32.43 32.41 32.43 10.9K
15:24 32.43 32.43 32.40 32.40 7.4K
15:25 32.40 32.41 32.40 32.40 4.7K
15:26 32.40 32.40 32.40 32.40 2.4K
15:27 32.40 32.40 32.38 32.38 5.1K
15:28 32.38 32.38 32.34 32.35 5.3K
15:29 32.35 32.35 32.35 32.35 4.7K
15:30 32.35 32.35 32.34 32.35 3.7K
15:31 32.32 32.35 32.32 32.35 8.5K
15:32 32.35 32.38 32.35 32.38 2.6K
15:33 32.38 32.39 32.38 32.39 5.7K
15:34 32.38 32.38 32.38 32.38 2.5K
15:35 32.38 32.38 32.36 32.36 9.1K
15:36 32.36 32.36 32.35 32.35 4.0K
15:37 32.35 32.35 32.33 32.33 2.9K
15:38 32.33 32.35 32.33 32.35 4.1K
15:39 32.35 32.36 32.35 32.36 2.4K
15:40 32.36 32.36 32.34 32.34 5.8K
15:41 32.34 32.36 32.34 32.36 4.0K
15:42 32.36 32.36 32.35 32.35 4.3K
15:43 32.35 32.37 32.35 32.37 6.0K
15:44 32.36 32.37 32.36 32.37 4.0K
15:45 32.37 32.37 32.35 32.35 11.2K
15:46 32.35 32.36 32.35 32.36 7.6K
15:47 32.36 32.37 32.36 32.37 2.2K
15:48 32.37 32.40 32.37 32.40 9.0K
15:49 32.38 32.38 32.38 32.38 6.9K
15:50 32.38 32.38 32.38 32.38 5.0K
15:51 32.37 32.41 32.37 32.41 13.0K
15:52 32.41 32.43 32.41 32.41 16.0K
15:53 32.40 32.43 32.40 32.43 12.6K
15:54 32.43 32.46 32.43 32.46 16.7K
15:55 32.46 32.47 32.45 32.45 22.6K
15:56 32.45 32.48 32.45 32.47 22.2K
15:57 32.47 32.50 32.47 32.48 45.4K
15:58 32.49 32.51 32.48 32.48 27.1K
15:59 32.48 32.48 32.45 32.45 56.4K
16:00 32.44 32.48 32.44 32.46 663.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし