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 32.66 32.70 32.01 32.62 11.2K
09:32 32.62 32.62 32.60 32.60 1.9K
09:33 32.60 32.60 32.60 32.60 1.2K
09:34 32.60 32.64 32.60 32.60 1.2K
09:35 32.58 32.58 32.52 32.55 2.6K
09:36 32.55 32.55 32.55 32.55 0.5K
09:37 32.55 32.55 32.42 32.42 3.5K
09:38 32.32 32.43 32.32 32.43 1.7K
09:39 32.43 32.43 32.42 32.42 1.2K
09:40 32.42 32.42 32.42 32.42 2.2K
09:41 32.42 32.42 32.41 32.41 2.2K
09:42 32.45 32.45 32.43 32.43 6.1K
09:43 32.43 32.43 32.43 32.43 0.1K
09:44 32.43 32.43 32.40 32.40 1.9K
09:45 32.41 32.41 32.38 32.38 2.6K
09:46 32.38 32.38 32.38 32.38 0.2K
09:47 32.38 32.41 32.38 32.41 3.3K
09:48 32.42 32.43 32.40 32.40 2.2K
09:49 32.43 32.43 32.42 32.43 2.6K
09:50 32.43 32.43 32.43 32.43 0.3K
09:51 32.41 32.45 32.41 32.45 20.3K
09:52 32.45 32.49 32.45 32.49 0.5K
09:53 32.49 32.49 32.49 32.49 0.1K
09:54 32.54 32.54 32.54 32.54 0.7K
09:55 32.54 32.54 32.54 32.54 0.1K
09:56 32.54 32.56 32.54 32.56 0.6K
09:57 32.56 32.56 32.56 32.56 0.5K
09:58 32.56 32.56 32.56 32.56 0.0K
09:59 32.56 32.56 32.56 32.56 0.1K
10:00 32.56 32.56 32.56 32.56 0.2K
10:01 32.56 32.56 32.56 32.56 0.2K
10:02 32.56 32.56 32.56 32.56 2.2K
10:03 32.55 32.60 32.55 32.60 3.4K
10:04 32.60 32.64 32.60 32.64 1.9K
10:05 32.58 32.58 32.49 32.49 4.4K
10:06 32.49 32.51 32.48 32.48 3.6K
10:07 32.48 32.48 32.45 32.45 3.2K
10:08 32.45 32.45 32.41 32.41 0.9K
10:09 32.41 32.41 32.41 32.41 1.1K
10:10 32.41 32.42 32.41 32.42 0.2K
10:11 32.41 32.41 32.41 32.41 0.5K
10:12 32.41 32.41 32.41 32.41 0.2K
10:13 32.41 32.41 32.41 32.41 0.3K
10:14 32.41 32.41 32.41 32.41 0.2K
10:15 32.41 32.41 32.39 32.39 5.6K
10:16 32.35 32.36 32.35 32.36 7.6K
10:17 32.36 32.36 32.36 32.36 1.2K
10:18 32.36 32.36 32.34 32.34 1.8K
10:19 32.34 32.34 32.34 32.34 6.4K
10:20 32.35 32.39 32.35 32.39 2.6K
10:21 32.39 32.39 32.39 32.39 0.0K
10:22 32.40 32.41 32.40 32.41 2.5K
10:23 32.41 32.44 32.41 32.44 10.3K
10:24 32.44 32.45 32.44 32.45 0.4K
10:25 32.45 32.45 32.45 32.45 0.3K
10:26 32.45 32.45 32.44 32.44 1.6K
10:27 32.44 32.47 32.44 32.47 5.4K
10:28 32.46 32.46 32.45 32.45 1.0K
10:29 32.45 32.45 32.40 32.40 17.8K
10:30 32.40 32.40 32.34 32.34 12.7K
10:31 32.36 32.36 32.33 32.33 12.7K
10:32 32.30 32.33 32.30 32.33 4.7K
10:33 32.33 32.33 32.33 32.33 0.2K
10:34 32.33 32.36 32.33 32.36 3.8K
10:35 32.36 32.36 32.36 32.36 0.4K
10:36 32.33 32.37 32.32 32.37 4.5K
10:37 32.41 32.41 32.41 32.41 2.4K
10:38 32.41 32.41 32.41 32.41 0.1K
10:39 32.41 32.41 32.41 32.41 0.1K
10:40 32.41 32.41 32.40 32.40 0.5K
10:41 32.40 32.40 32.40 32.40 1.4K
10:42 32.40 32.40 32.36 32.36 0.7K
10:43 32.36 32.36 32.36 32.36 0.3K
10:44 32.36 32.36 32.36 32.36 0.2K
10:45 32.38 32.38 32.38 32.38 1.9K
10:46 32.38 32.38 32.38 32.38 0.6K
10:47 32.38 32.43 32.38 32.43 0.9K
10:48 32.45 32.45 32.45 32.45 1.1K
10:49 32.45 32.46 32.45 32.46 0.3K
10:50 32.46 32.46 32.45 32.45 4.8K
10:51 32.45 32.45 32.45 32.45 0.1K
10:52 32.45 32.45 32.43 32.44 1.6K
10:53 32.44 32.44 32.44 32.44 0.4K
10:54 32.44 32.44 32.44 32.44 1.2K
10:55 32.44 32.44 32.43 32.43 0.8K
10:56 32.43 32.43 32.43 32.43 0.3K
10:57 32.43 32.43 32.43 32.43 0.5K
10:58 32.43 32.43 32.42 32.42 0.8K
10:59 32.42 32.42 32.42 32.42 0.1K
11:00 32.41 32.43 32.41 32.43 1.1K
11:01 32.43 32.47 32.43 32.47 3.7K
11:02 32.47 32.47 32.47 32.47 0.2K
11:03 32.47 32.49 32.47 32.49 1.7K
11:04 32.49 32.49 32.49 32.49 0.8K
11:05 32.49 32.49 32.49 32.49 0.2K
11:06 32.49 32.49 32.43 32.43 2.6K
11:07 32.43 32.43 32.37 32.37 2.1K
11:08 32.37 32.37 32.37 32.37 0.6K
11:09 32.37 32.37 32.37 32.37 0.5K
11:10 32.37 32.37 32.35 32.35 0.7K
11:11 32.35 32.35 32.34 32.34 2.4K
11:12 32.34 32.37 32.34 32.37 2.2K
11:13 32.37 32.38 32.37 32.38 1.3K
11:14 32.38 32.39 32.38 32.39 1.3K
11:15 32.39 32.39 32.36 32.36 2.2K
11:16 32.33 32.33 32.33 32.33 1.9K
11:17 32.33 32.35 32.33 32.35 1.3K
11:18 32.35 32.35 32.35 32.35 0.0K
11:19 32.35 32.37 32.35 32.37 2.2K
11:20 32.37 32.37 32.37 32.37 0.2K
11:21 32.37 32.37 32.37 32.37 1.9K
11:22 32.36 32.40 32.36 32.40 8.7K
11:23 32.40 32.40 32.39 32.39 1.0K
11:24 32.39 32.41 32.39 32.41 1.4K
11:25 32.41 32.44 32.41 32.44 3.1K
11:26 32.44 32.45 32.42 32.45 1.7K
11:27 32.45 32.48 32.45 32.48 1.2K
11:28 32.48 32.48 32.48 32.48 0.3K
11:29 32.48 32.48 32.48 32.48 0.1K
11:30 32.48 32.50 32.48 32.50 2.4K
11:31 32.51 32.51 32.48 32.48 2.5K
11:32 32.48 32.49 32.48 32.49 0.8K
11:33 32.49 32.49 32.49 32.49 0.7K
11:34 32.49 32.49 32.48 32.48 0.2K
11:35 32.48 32.51 32.48 32.51 2.3K
11:36 32.51 32.51 32.50 32.50 0.7K
11:37 32.50 32.50 32.50 32.50 0.2K
11:38 32.50 32.52 32.50 32.52 0.4K
11:39 32.52 32.55 32.52 32.55 1.5K
11:40 32.55 32.55 32.50 32.50 8.7K
11:41 32.50 32.51 32.50 32.51 1.3K
11:42 32.54 32.54 32.54 32.54 1.9K
11:43 32.54 32.54 32.54 32.54 0.3K
11:44 32.53 32.53 32.53 32.53 0.8K
11:45 32.54 32.54 32.54 32.54 0.3K
11:46 32.54 32.55 32.54 32.54 1.2K
11:47 32.54 32.54 32.54 32.54 0.3K
11:48 32.49 32.52 32.49 32.52 5.4K
11:49 32.52 32.52 32.52 32.52 0.0K
11:50 32.52 32.52 32.52 32.52 0.2K
11:51 32.52 32.52 32.52 32.52 0.5K
11:52 32.52 32.53 32.52 32.53 1.5K
11:53 32.53 32.53 32.53 32.53 0.4K
11:54 32.53 32.53 32.51 32.51 1.8K
11:55 32.51 32.51 32.51 32.51 0.9K
11:56 32.52 32.53 32.52 32.53 6.2K
11:57 32.53 32.53 32.53 32.53 0.1K
11:58 32.56 32.56 32.56 32.56 0.8K
11:59 32.59 32.59 32.59 32.59 2.0K
12:00 32.59 32.59 32.59 32.59 0.5K
12:01 32.59 32.59 32.56 32.56 2.5K
12:02 32.56 32.56 32.56 32.56 0.4K
12:03 32.56 32.56 32.56 32.56 1.3K
12:04 32.56 32.56 32.56 32.56 0.9K
12:05 32.56 32.56 32.56 32.56 0.0K
12:06 32.56 32.56 32.55 32.55 3.6K
12:07 32.56 32.56 32.56 32.56 0.3K
12:08 32.55 32.55 32.55 32.55 0.2K
12:09 32.57 32.57 32.56 32.56 1.9K
12:10 32.54 32.54 32.54 32.54 3.2K
12:11 32.54 32.54 32.54 32.54 2.7K
12:12 32.52 32.52 32.51 32.51 1.7K
12:13 32.51 32.54 32.51 32.54 0.2K
12:14 32.54 32.55 32.54 32.55 2.8K
12:15 32.54 32.54 32.54 32.54 1.5K
12:16 32.54 32.54 32.54 32.54 0.1K
12:17 32.56 32.56 32.56 32.56 3.2K
12:18 32.55 32.56 32.55 32.56 0.5K
12:19 32.56 32.58 32.56 32.58 2.7K
12:20 32.61 32.61 32.60 32.60 2.8K
12:21 32.60 32.62 32.60 32.62 1.7K
12:22 32.62 32.62 32.62 32.62 1.2K
12:23 32.62 32.68 32.62 32.68 1.7K
12:24 32.70 32.72 32.68 32.68 7.3K
12:25 32.68 32.68 32.68 32.68 0.3K
12:26 32.68 32.68 32.65 32.66 2.6K
12:27 32.66 32.66 32.66 32.66 0.4K
12:28 32.64 32.65 32.62 32.65 2.6K
12:29 32.63 32.67 32.63 32.67 3.3K
12:30 32.67 32.67 32.67 32.67 0.8K
12:31 32.68 32.68 32.66 32.67 15.4K
12:32 32.67 32.67 32.65 32.67 2.9K
12:33 32.67 32.69 32.67 32.69 1.9K
12:34 32.71 32.71 32.71 32.71 0.8K
12:35 32.71 32.71 32.69 32.69 0.7K
12:36 32.68 32.71 32.68 32.71 3.5K
12:37 32.71 32.71 32.71 32.71 0.1K
12:38 32.71 32.74 32.71 32.74 2.1K
12:39 32.74 32.80 32.74 32.80 1.5K
12:40 32.79 32.79 32.79 32.79 3.8K
12:41 32.79 32.79 32.75 32.75 4.0K
12:42 32.75 32.75 32.75 32.75 1.3K
12:43 32.75 32.75 32.75 32.75 1.1K
12:44 32.75 32.75 32.73 32.75 1.7K
12:45 32.75 32.75 32.75 32.75 0.6K
12:46 32.75 32.75 32.75 32.75 1.3K
12:47 32.75 32.75 32.72 32.72 1.2K
12:48 32.73 32.73 32.71 32.73 4.2K
12:49 32.73 32.73 32.73 32.73 0.4K
12:50 32.74 32.74 32.74 32.74 0.9K
12:51 32.74 32.74 32.74 32.74 0.1K
12:52 32.74 32.74 32.74 32.74 3.9K
12:53 32.74 32.74 32.74 32.74 0.3K
12:54 32.74 32.74 32.74 32.74 0.2K
12:55 32.74 32.74 32.74 32.74 0.1K
12:56 32.72 32.72 32.71 32.71 2.7K
12:57 32.71 32.73 32.71 32.71 1.6K
12:58 32.72 32.72 32.72 32.72 0.8K
12:59 32.71 32.73 32.71 32.71 7.3K
13:00 32.73 32.76 32.73 32.76 4.4K
13:01 32.76 32.76 32.76 32.76 0.2K
13:02 32.77 32.80 32.77 32.80 2.3K
13:03 32.80 32.81 32.80 32.81 1.1K
13:04 32.81 32.81 32.80 32.80 3.1K
13:05 32.80 32.81 32.80 32.81 1.3K
13:06 32.81 32.81 32.81 32.81 0.3K
13:07 32.80 32.80 32.78 32.78 4.3K
13:08 32.78 32.80 32.78 32.80 1.8K
13:09 32.80 32.80 32.80 32.80 1.4K
13:10 32.83 32.83 32.83 32.83 3.6K
13:11 32.83 32.85 32.83 32.84 2.3K
13:12 32.84 32.84 32.84 32.84 0.4K
13:13 32.84 32.85 32.84 32.85 1.0K
13:14 32.85 32.85 32.85 32.85 0.5K
13:15 32.85 32.85 32.85 32.85 0.2K
13:16 32.84 32.84 32.83 32.84 4.3K
13:17 32.84 32.86 32.84 32.86 1.8K
13:18 32.86 32.86 32.86 32.86 1.2K
13:19 32.85 32.85 32.85 32.85 0.4K
13:20 32.85 32.85 32.84 32.85 1.3K
13:21 32.85 32.85 32.85 32.85 0.9K
13:22 32.84 32.84 32.83 32.83 2.6K
13:23 32.83 32.83 32.82 32.82 0.4K
13:24 32.82 32.85 32.82 32.85 1.6K
13:25 32.85 32.86 32.85 32.86 0.3K
13:26 32.85 32.85 32.85 32.85 0.4K
13:27 32.85 32.87 32.85 32.87 3.1K
13:28 32.86 32.86 32.86 32.86 1.6K
13:29 32.86 32.86 32.85 32.85 1.2K
13:30 32.85 32.85 32.84 32.84 1.0K
13:31 32.84 32.84 32.83 32.84 1.6K
13:32 32.85 32.85 32.85 32.85 1.1K
13:33 32.85 32.85 32.83 32.83 1.2K
13:34 32.81 32.83 32.81 32.83 5.9K
13:35 32.83 32.83 32.83 32.83 0.0K
13:36 32.84 32.84 32.83 32.84 4.4K
13:37 32.83 32.83 32.82 32.82 0.9K
13:38 32.82 32.82 32.82 32.82 1.5K
13:39 32.83 32.83 32.83 32.83 2.0K
13:40 32.82 32.82 32.82 32.82 0.3K
13:41 32.82 32.84 32.82 32.84 1.8K
13:42 32.84 32.84 32.83 32.83 0.3K
13:43 32.82 32.82 32.79 32.79 5.3K
13:44 32.80 32.80 32.79 32.79 0.8K
13:45 32.79 32.79 32.77 32.77 1.9K
13:46 32.77 32.77 32.75 32.75 2.7K
13:47 32.74 32.74 32.73 32.73 1.5K
13:48 32.73 32.73 32.71 32.71 0.8K
13:49 32.71 32.71 32.70 32.70 0.9K
13:50 32.68 32.71 32.68 32.71 2.0K
13:51 32.71 32.71 32.70 32.70 0.5K
13:52 32.70 32.70 32.70 32.70 0.6K
13:53 32.70 32.70 32.67 32.68 3.5K
13:54 32.68 32.68 32.65 32.65 4.0K
13:55 32.66 32.66 32.65 32.66 3.4K
13:56 32.65 32.68 32.65 32.68 3.7K
13:57 32.67 32.67 32.67 32.67 1.2K
13:58 32.67 32.67 32.67 32.67 0.7K
13:59 32.67 32.67 32.62 32.62 2.9K
14:00 32.62 32.64 32.62 32.63 1.1K
14:01 32.63 32.64 32.61 32.61 3.0K
14:02 32.61 32.62 32.60 32.61 3.5K
14:03 32.61 32.61 32.59 32.59 0.2K
14:04 32.59 32.61 32.59 32.61 1.6K
14:05 32.61 32.61 32.57 32.57 2.3K
14:06 32.55 32.56 32.55 32.55 1.9K
14:07 32.55 32.57 32.55 32.57 3.6K
14:08 32.57 32.57 32.56 32.56 0.8K
14:09 32.57 32.58 32.57 32.57 2.0K
14:10 32.57 32.58 32.57 32.58 1.6K
14:11 32.61 32.61 32.61 32.61 2.9K
14:12 32.61 32.61 32.59 32.60 2.4K
14:13 32.59 32.59 32.59 32.59 1.3K
14:14 32.57 32.58 32.56 32.56 3.8K
14:15 32.58 32.58 32.58 32.58 0.8K
14:16 32.58 32.58 32.57 32.57 1.6K
14:17 32.55 32.55 32.54 32.55 4.0K
14:18 32.55 32.55 32.54 32.54 0.9K
14:19 32.54 32.55 32.54 32.54 3.2K
14:20 32.54 32.54 32.54 32.54 0.5K
14:21 32.54 32.56 32.54 32.56 3.9K
14:22 32.55 32.55 32.53 32.53 10.1K
14:23 32.53 32.55 32.53 32.55 1.7K
14:24 32.55 32.57 32.55 32.57 2.1K
14:25 32.57 32.57 32.57 32.57 0.3K
14:26 32.55 32.56 32.55 32.55 2.6K
14:27 32.55 32.55 32.53 32.54 2.0K
14:28 32.54 32.54 32.54 32.54 0.4K
14:29 32.53 32.53 32.50 32.51 3.3K
14:30 32.48 32.50 32.48 32.49 3.2K
14:31 32.49 32.49 32.49 32.49 0.4K
14:32 32.49 32.49 32.49 32.49 0.9K
14:33 32.49 32.49 32.48 32.48 4.0K
14:34 32.47 32.49 32.47 32.49 1.7K
14:35 32.49 32.49 32.49 32.49 0.5K
14:36 32.50 32.51 32.50 32.51 3.6K
14:37 32.52 32.52 32.52 32.52 4.2K
14:38 32.52 32.52 32.51 32.52 3.1K
14:39 32.53 32.53 32.53 32.53 0.6K
14:40 32.53 32.54 32.53 32.54 0.8K
14:41 32.54 32.54 32.51 32.51 3.8K
14:42 32.51 32.51 32.48 32.48 3.6K
14:43 32.48 32.48 32.47 32.47 1.3K
14:44 32.47 32.49 32.47 32.49 2.3K
14:45 32.49 32.49 32.49 32.49 0.2K
14:46 32.49 32.49 32.48 32.48 0.4K
14:47 32.48 32.48 32.44 32.44 6.2K
14:48 32.44 32.44 32.44 32.44 0.4K
14:49 32.42 32.43 32.42 32.43 4.9K
14:50 32.43 32.43 32.42 32.42 1.6K
14:51 32.43 32.44 32.43 32.44 2.2K
14:52 32.44 32.44 32.43 32.43 1.1K
14:53 32.43 32.43 32.42 32.43 5.1K
14:54 32.42 32.44 32.42 32.44 1.8K
14:55 32.42 32.42 32.42 32.42 1.5K
14:56 32.42 32.46 32.42 32.46 6.3K
14:57 32.45 32.45 32.45 32.45 0.2K
14:58 32.45 32.47 32.45 32.45 5.4K
14:59 32.45 32.45 32.44 32.44 6.4K
15:00 32.44 32.44 32.43 32.43 2.0K
15:01 32.40 32.40 32.40 32.40 4.1K
15:02 32.40 32.40 32.40 32.40 1.7K
15:03 32.39 32.40 32.39 32.39 0.6K
15:04 32.39 32.40 32.39 32.39 2.9K
15:05 32.39 32.39 32.37 32.37 2.7K
15:06 32.38 32.39 32.37 32.39 7.3K
15:07 32.39 32.39 32.36 32.36 2.3K
15:08 32.36 32.38 32.36 32.38 4.9K
15:09 32.38 32.39 32.38 32.39 4.4K
15:10 32.39 32.39 32.39 32.39 0.4K
15:11 32.40 32.41 32.40 32.41 2.0K
15:12 32.40 32.40 32.40 32.40 1.1K
15:13 32.39 32.40 32.39 32.40 3.6K
15:14 32.39 32.39 32.35 32.35 5.3K
15:15 32.35 32.35 32.35 32.35 0.3K
15:16 32.35 32.35 32.35 32.35 1.0K
15:17 32.35 32.36 32.35 32.36 3.1K
15:18 32.37 32.37 32.37 32.37 6.5K
15:19 32.37 32.37 32.37 32.37 2.6K
15:20 32.39 32.39 32.39 32.39 2.3K
15:21 32.39 32.39 32.39 32.39 0.9K
15:22 32.36 32.37 32.36 32.37 8.6K
15:23 32.37 32.37 32.35 32.35 2.3K
15:24 32.35 32.36 32.35 32.35 3.7K
15:25 32.35 32.35 32.35 32.35 5.1K
15:26 32.36 32.36 32.35 32.35 2.6K
15:27 32.35 32.35 32.35 32.35 4.3K
15:28 32.35 32.36 32.34 32.35 5.7K
15:29 32.34 32.34 32.31 32.32 5.7K
15:30 32.32 32.32 32.29 32.29 5.8K
15:31 32.30 32.33 32.30 32.33 6.0K
15:32 32.33 32.33 32.32 32.32 3.3K
15:33 32.32 32.32 32.29 32.30 7.6K
15:34 32.30 32.32 32.30 32.32 6.0K
15:35 32.31 32.32 32.28 32.28 5.4K
15:36 32.29 32.31 32.29 32.30 5.0K
15:37 32.30 32.30 32.27 32.27 3.2K
15:38 32.27 32.27 32.27 32.27 6.2K
15:39 32.28 32.29 32.28 32.28 6.8K
15:40 32.29 32.31 32.29 32.31 6.7K
15:41 32.30 32.30 32.29 32.30 6.0K
15:42 32.30 32.31 32.30 32.30 5.4K
15:43 32.30 32.30 32.30 32.30 4.6K
15:44 32.29 32.31 32.29 32.31 12.0K
15:45 32.31 32.31 32.29 32.29 12.2K
15:46 32.29 32.30 32.29 32.30 11.0K
15:47 32.30 32.30 32.25 32.25 13.2K
15:48 32.25 32.28 32.25 32.25 17.0K
15:49 32.25 32.25 32.24 32.25 5.2K
15:50 32.25 32.26 32.25 32.25 12.4K
15:51 32.25 32.30 32.25 32.30 26.0K
15:52 32.30 32.32 32.30 32.32 9.8K
15:53 32.33 32.33 32.30 32.30 12.1K
15:54 32.31 32.31 32.29 32.29 10.1K
15:55 32.29 32.30 32.29 32.29 12.7K
15:56 32.27 32.28 32.26 32.28 21.1K
15:57 32.29 32.29 32.26 32.26 23.5K
15:58 32.28 32.28 32.27 32.28 26.1K
15:59 32.24 32.28 32.24 32.28 52.9K
16:00 32.27 32.29 32.27 32.28 520.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし