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 33.12 33.12 32.60 32.68 30.7K
09:32 32.68 32.68 32.47 32.47 2.6K
09:33 32.47 32.47 32.33 32.33 0.7K
09:34 32.29 32.29 32.29 32.29 0.3K
09:35 32.37 32.45 32.29 32.45 3.8K
09:36 32.44 32.44 32.44 32.44 2.5K
09:37 32.43 32.47 32.40 32.40 7.2K
09:38 32.40 32.40 32.29 32.29 1.8K
09:39 32.29 32.29 32.29 32.29 1.3K
09:40 32.38 32.44 32.38 32.44 2.7K
09:41 32.43 32.46 32.43 32.44 5.5K
09:42 32.44 32.44 32.40 32.40 2.6K
09:43 32.43 32.43 32.36 32.36 5.5K
09:44 32.41 32.42 32.39 32.39 6.9K
09:45 32.32 32.32 32.32 32.32 5.7K
09:46 32.32 32.38 32.32 32.35 7.1K
09:47 32.35 32.35 32.28 32.28 5.5K
09:48 32.29 32.29 32.21 32.21 5.6K
09:49 32.20 32.26 32.20 32.26 3.3K
09:50 32.23 32.23 32.14 32.17 7.4K
09:51 32.17 32.20 32.15 32.20 2.9K
09:52 32.20 32.20 32.16 32.16 3.1K
09:53 32.20 32.20 32.17 32.17 6.6K
09:54 32.16 32.19 32.16 32.18 5.6K
09:55 32.16 32.16 32.12 32.16 12.7K
09:56 32.16 32.17 32.16 32.17 4.0K
09:57 32.20 32.21 32.20 32.21 3.3K
09:58 32.23 32.23 32.17 32.17 4.4K
09:59 32.17 32.17 32.10 32.10 6.5K
10:00 32.07 32.07 32.03 32.03 4.1K
10:01 32.04 32.05 31.98 31.98 7.1K
10:02 31.95 31.95 31.89 31.89 3.2K
10:03 31.92 31.97 31.92 31.97 8.5K
10:04 31.98 31.98 31.96 31.98 2.9K
10:05 32.01 32.03 32.00 32.03 8.6K
10:06 32.09 32.14 32.08 32.14 2.9K
10:07 32.14 32.23 32.14 32.23 9.2K
10:08 32.23 32.26 32.23 32.25 4.2K
10:09 32.32 32.36 32.28 32.36 4.8K
10:10 32.35 32.35 32.32 32.33 2.2K
10:11 32.31 32.32 32.31 32.32 2.8K
10:12 32.34 32.42 32.34 32.42 7.8K
10:13 32.45 32.46 32.44 32.45 5.2K
10:14 32.47 32.48 32.45 32.48 4.7K
10:15 32.47 32.47 32.43 32.45 5.6K
10:16 32.45 32.46 32.44 32.46 1.9K
10:17 32.49 32.53 32.49 32.53 4.1K
10:18 32.53 32.54 32.52 32.54 7.8K
10:19 32.56 32.58 32.56 32.58 9.3K
10:20 32.61 32.67 32.61 32.67 9.9K
10:21 32.63 32.63 32.60 32.62 9.1K
10:22 32.62 32.63 32.61 32.61 3.8K
10:23 32.61 32.64 32.58 32.59 8.1K
10:24 32.61 32.61 32.59 32.59 1.6K
10:25 32.59 32.62 32.59 32.62 5.7K
10:26 32.62 32.62 32.62 32.62 1.3K
10:27 32.62 32.62 32.55 32.55 6.8K
10:28 32.55 32.57 32.55 32.57 2.4K
10:29 32.57 32.64 32.57 32.64 2.5K
10:30 32.64 32.65 32.64 32.65 4.0K
10:31 32.65 32.65 32.65 32.65 4.6K
10:32 32.65 32.66 32.61 32.61 3.1K
10:33 32.61 32.61 32.61 32.61 0.3K
10:34 32.63 32.67 32.63 32.63 5.4K
10:35 32.63 32.63 32.58 32.58 5.6K
10:36 32.58 32.59 32.58 32.59 2.4K
10:37 32.53 32.54 32.49 32.54 13.2K
10:38 32.54 32.57 32.52 32.57 2.2K
10:39 32.57 32.60 32.57 32.58 2.1K
10:40 32.58 32.58 32.58 32.58 0.8K
10:41 32.49 32.49 32.45 32.47 4.6K
10:42 32.50 32.54 32.50 32.54 2.9K
10:43 32.54 32.57 32.54 32.55 4.4K
10:44 32.55 32.55 32.49 32.49 2.4K
10:45 32.49 32.49 32.48 32.48 1.7K
10:46 32.49 32.49 32.46 32.46 2.4K
10:47 32.46 32.47 32.46 32.47 2.2K
10:48 32.47 32.51 32.47 32.51 0.7K
10:49 32.49 32.49 32.39 32.39 9.5K
10:50 32.39 32.39 32.39 32.39 0.9K
10:51 32.36 32.38 32.33 32.33 7.6K
10:52 32.33 32.33 32.33 32.33 1.6K
10:53 32.37 32.39 32.37 32.38 3.8K
10:54 32.39 32.41 32.38 32.38 3.1K
10:55 32.35 32.35 32.35 32.35 1.2K
10:56 32.35 32.36 32.35 32.36 3.6K
10:57 32.36 32.36 32.35 32.35 0.8K
10:58 32.36 32.36 32.31 32.32 6.7K
10:59 32.33 32.33 32.26 32.26 4.5K
11:00 32.28 32.28 32.26 32.26 6.5K
11:01 32.26 32.31 32.26 32.31 2.9K
11:02 32.31 32.31 32.29 32.29 0.9K
11:03 32.29 32.29 32.21 32.21 4.2K
11:04 32.21 32.22 32.20 32.20 3.6K
11:05 32.20 32.20 32.16 32.16 2.1K
11:06 32.16 32.18 32.10 32.18 6.8K
11:07 32.18 32.18 32.16 32.17 1.7K
11:08 32.17 32.17 32.14 32.15 2.6K
11:09 32.15 32.15 32.11 32.11 1.4K
11:10 32.11 32.20 32.11 32.20 5.9K
11:11 32.20 32.21 32.17 32.21 4.4K
11:12 32.24 32.27 32.24 32.27 4.8K
11:13 32.31 32.31 32.29 32.29 1.2K
11:14 32.30 32.30 32.30 32.30 1.0K
11:15 32.30 32.30 32.30 32.30 2.5K
11:16 32.28 32.30 32.28 32.30 2.9K
11:17 32.30 32.30 32.26 32.26 5.1K
11:18 32.26 32.26 32.22 32.24 1.6K
11:19 32.24 32.24 32.20 32.20 4.3K
11:20 32.20 32.22 32.20 32.22 1.6K
11:21 32.22 32.25 32.21 32.25 3.7K
11:22 32.25 32.27 32.25 32.27 4.9K
11:23 32.27 32.27 32.26 32.26 2.1K
11:24 32.25 32.25 32.25 32.25 1.4K
11:25 32.25 32.25 32.24 32.24 4.4K
11:26 32.24 32.24 32.19 32.19 2.2K
11:27 32.19 32.19 32.15 32.15 2.2K
11:28 32.15 32.15 32.14 32.14 1.3K
11:29 32.14 32.14 32.12 32.12 2.9K
11:30 32.13 32.15 32.13 32.15 6.1K
11:31 32.17 32.17 32.15 32.15 4.5K
11:32 32.15 32.15 32.10 32.10 1.8K
11:33 32.10 32.11 32.10 32.11 2.0K
11:34 32.11 32.11 32.11 32.11 3.7K
11:35 32.10 32.11 32.10 32.11 1.2K
11:36 32.11 32.14 32.11 32.14 4.4K
11:37 32.15 32.15 32.14 32.14 3.7K
11:38 32.14 32.14 32.14 32.14 0.8K
11:39 32.16 32.23 32.16 32.23 6.7K
11:40 32.23 32.25 32.23 32.24 2.4K
11:41 32.24 32.26 32.24 32.25 5.8K
11:42 32.22 32.22 32.20 32.20 2.3K
11:43 32.18 32.18 32.16 32.16 1.9K
11:44 32.16 32.18 32.16 32.18 0.7K
11:45 32.18 32.18 32.17 32.17 1.0K
11:46 32.17 32.17 32.16 32.16 1.4K
11:47 32.15 32.16 32.15 32.16 2.1K
11:48 32.16 32.19 32.16 32.19 1.0K
11:49 32.19 32.19 32.18 32.18 1.5K
11:50 32.18 32.21 32.18 32.21 1.8K
11:51 32.20 32.20 32.20 32.20 1.1K
11:52 32.20 32.21 32.20 32.21 1.3K
11:53 32.21 32.25 32.21 32.25 1.7K
11:54 32.25 32.25 32.24 32.24 1.7K
11:55 32.23 32.23 32.23 32.23 2.0K
11:56 32.23 32.26 32.23 32.26 1.2K
11:57 32.26 32.27 32.26 32.27 1.8K
11:58 32.27 32.27 32.27 32.27 1.2K
11:59 32.27 32.27 32.25 32.27 0.9K
12:00 32.27 32.31 32.27 32.31 2.3K
12:01 32.32 32.32 32.29 32.29 2.8K
12:02 32.29 32.31 32.29 32.30 1.5K
12:03 32.30 32.34 32.30 32.33 1.2K
12:04 32.32 32.34 32.32 32.34 2.2K
12:05 32.32 32.32 32.31 32.32 2.8K
12:06 32.32 32.32 32.31 32.31 2.7K
12:07 32.31 32.31 32.28 32.28 3.0K
12:08 32.23 32.25 32.23 32.23 2.9K
12:09 32.23 32.26 32.23 32.26 2.6K
12:10 32.26 32.30 32.26 32.30 5.1K
12:11 32.30 32.30 32.30 32.30 2.0K
12:12 32.30 32.30 32.30 32.30 0.7K
12:13 32.32 32.33 32.32 32.32 1.7K
12:14 32.32 32.32 32.31 32.31 2.3K
12:15 32.31 32.31 32.31 32.31 0.6K
12:16 32.33 32.33 32.33 32.33 2.2K
12:17 32.33 32.33 32.32 32.32 2.7K
12:18 32.32 32.32 32.31 32.31 2.2K
12:19 32.27 32.27 32.24 32.24 6.5K
12:20 32.25 32.25 32.24 32.24 2.3K
12:21 32.24 32.24 32.22 32.23 10.5K
12:22 32.22 32.22 32.22 32.22 3.3K
12:23 32.21 32.21 32.20 32.20 5.9K
12:24 32.20 32.20 32.19 32.19 0.9K
12:25 32.19 32.22 32.19 32.22 1.7K
12:26 32.22 32.22 32.21 32.21 1.1K
12:27 32.21 32.21 32.17 32.17 3.5K
12:28 32.17 32.17 32.17 32.17 0.6K
12:29 32.17 32.24 32.17 32.24 3.3K
12:30 32.24 32.24 32.22 32.22 3.8K
12:31 32.22 32.22 32.20 32.20 2.4K
12:32 32.20 32.20 32.20 32.20 0.7K
12:33 32.20 32.20 32.20 32.20 0.7K
12:34 32.20 32.20 32.18 32.18 0.9K
12:35 32.18 32.18 32.18 32.18 1.0K
12:36 32.18 32.18 32.14 32.14 2.2K
12:37 32.13 32.13 32.12 32.12 1.5K
12:38 32.12 32.13 32.12 32.13 1.4K
12:39 32.13 32.13 32.12 32.12 1.0K
12:40 32.12 32.12 32.12 32.12 1.0K
12:41 32.12 32.13 32.09 32.09 2.1K
12:42 32.09 32.09 32.07 32.07 0.6K
12:43 32.08 32.08 32.08 32.08 3.1K
12:44 32.08 32.14 32.08 32.14 4.4K
12:45 32.13 32.14 32.13 32.13 2.1K
12:46 32.11 32.11 32.11 32.11 1.6K
12:47 32.11 32.11 32.11 32.11 0.2K
12:48 32.11 32.13 32.11 32.13 2.2K
12:49 32.13 32.13 32.10 32.10 2.5K
12:50 32.10 32.10 32.10 32.10 4.1K
12:51 32.10 32.11 32.09 32.09 2.4K
12:52 32.10 32.10 32.10 32.10 0.5K
12:53 32.09 32.12 32.09 32.12 2.6K
12:54 32.12 32.14 32.12 32.14 2.1K
12:55 32.14 32.15 32.13 32.13 2.1K
12:56 32.12 32.12 32.10 32.10 1.8K
12:57 32.10 32.10 32.10 32.10 0.8K
12:58 32.10 32.10 32.10 32.10 0.7K
12:59 32.10 32.10 32.08 32.08 1.6K
13:00 32.08 32.08 32.08 32.08 0.5K
13:01 32.08 32.08 32.07 32.08 1.9K
13:02 32.09 32.09 32.09 32.09 0.4K
13:03 32.09 32.13 32.09 32.11 3.1K
13:04 32.11 32.11 32.11 32.11 1.1K
13:05 32.14 32.14 32.14 32.14 1.5K
13:06 32.14 32.14 32.14 32.14 2.6K
13:07 32.19 32.23 32.19 32.23 8.8K
13:08 32.23 32.23 32.19 32.19 5.0K
13:09 32.21 32.23 32.21 32.23 1.9K
13:10 32.23 32.23 32.22 32.23 0.9K
13:11 32.23 32.23 32.21 32.21 1.4K
13:12 32.22 32.22 32.21 32.21 2.2K
13:13 32.21 32.21 32.21 32.21 0.6K
13:14 32.21 32.21 32.21 32.21 1.3K
13:15 32.26 32.26 32.26 32.26 4.3K
13:16 32.26 32.26 32.22 32.22 7.4K
13:17 32.22 32.22 32.20 32.20 4.3K
13:18 32.20 32.21 32.20 32.21 4.7K
13:19 32.21 32.21 32.20 32.20 1.3K
13:20 32.20 32.21 32.19 32.21 6.8K
13:21 32.21 32.25 32.21 32.22 17.8K
13:22 32.22 32.22 32.22 32.22 1.3K
13:23 32.22 32.23 32.22 32.23 7.9K
13:24 32.21 32.22 32.21 32.22 4.1K
13:25 32.23 32.25 32.23 32.25 3.7K
13:26 32.25 32.25 32.23 32.24 2.4K
13:27 32.24 32.24 32.24 32.24 1.2K
13:28 32.24 32.24 32.24 32.24 0.4K
13:29 32.24 32.24 32.21 32.22 4.1K
13:30 32.22 32.22 32.19 32.19 8.2K
13:31 32.22 32.25 32.22 32.24 6.0K
13:32 32.24 32.24 32.24 32.24 0.6K
13:33 32.24 32.25 32.24 32.25 1.5K
13:34 32.25 32.26 32.25 32.26 2.6K
13:35 32.26 32.26 32.26 32.26 0.7K
13:36 32.27 32.27 32.27 32.27 2.5K
13:37 32.25 32.25 32.25 32.25 2.4K
13:38 32.25 32.26 32.25 32.25 0.8K
13:39 32.25 32.25 32.25 32.25 0.9K
13:40 32.25 32.27 32.25 32.27 1.7K
13:41 32.27 32.27 32.26 32.26 3.6K
13:42 32.26 32.26 32.20 32.20 4.5K
13:43 32.20 32.21 32.20 32.21 3.0K
13:44 32.21 32.21 32.19 32.20 2.6K
13:45 32.20 32.20 32.20 32.20 3.4K
13:46 32.17 32.18 32.17 32.18 5.2K
13:47 32.18 32.18 32.18 32.18 1.8K
13:48 32.18 32.19 32.18 32.19 4.1K
13:49 32.19 32.19 32.19 32.19 0.7K
13:50 32.19 32.20 32.19 32.20 2.4K
13:51 32.20 32.20 32.17 32.17 5.5K
13:52 32.17 32.17 32.16 32.16 0.9K
13:53 32.15 32.17 32.15 32.17 4.6K
13:54 32.17 32.17 32.15 32.15 0.8K
13:55 32.15 32.16 32.15 32.15 1.7K
13:56 32.15 32.15 32.15 32.15 1.0K
13:57 32.17 32.17 32.17 32.17 2.7K
13:58 32.17 32.17 32.17 32.17 0.6K
13:59 32.17 32.17 32.17 32.17 0.9K
14:00 32.17 32.18 32.17 32.17 6.1K
14:01 32.17 32.19 32.17 32.17 6.1K
14:02 32.17 32.17 32.17 32.17 1.6K
14:03 32.13 32.13 31.98 31.98 33.8K
14:04 31.97 31.98 31.96 31.96 7.3K
14:05 31.97 31.97 31.94 31.96 6.0K
14:06 31.96 31.97 31.96 31.97 1.9K
14:07 31.97 31.97 31.94 31.94 1.8K
14:08 31.93 31.93 31.88 31.88 3.6K
14:09 31.90 31.91 31.87 31.87 5.4K
14:10 31.87 31.87 31.85 31.87 4.5K
14:11 31.88 31.89 31.87 31.89 3.3K
14:12 31.90 31.90 31.89 31.89 1.7K
14:13 31.86 31.86 31.86 31.86 1.3K
14:14 31.87 31.87 31.86 31.86 2.2K
14:15 31.86 31.89 31.86 31.87 2.0K
14:16 31.87 31.94 31.87 31.94 12.0K
14:17 31.94 31.94 31.92 31.92 1.7K
14:18 31.94 31.94 31.91 31.91 4.1K
14:19 31.93 32.04 31.93 32.03 22.2K
14:20 32.03 32.03 32.01 32.01 4.4K
14:21 32.01 32.03 32.01 32.03 3.0K
14:22 32.03 32.06 32.03 32.06 1.1K
14:23 32.10 32.10 32.08 32.08 8.9K
14:24 32.08 32.08 32.04 32.04 1.8K
14:25 32.07 32.07 32.06 32.06 2.0K
14:26 32.06 32.07 32.05 32.05 4.0K
14:27 32.08 32.08 32.07 32.07 3.9K
14:28 32.07 32.07 32.06 32.06 1.7K
14:29 32.05 32.05 32.04 32.04 2.5K
14:30 32.04 32.04 32.03 32.03 4.8K
14:31 32.02 32.02 32.02 32.02 1.5K
14:32 32.02 32.02 32.02 32.02 1.2K
14:33 32.02 32.02 32.02 32.02 1.1K
14:34 32.02 32.02 32.02 32.02 0.8K
14:35 32.02 32.02 32.01 32.01 2.4K
14:36 32.01 32.01 31.98 31.98 7.8K
14:37 31.97 31.98 31.97 31.97 2.3K
14:38 31.97 32.00 31.97 32.00 6.9K
14:39 32.00 32.00 32.00 32.00 1.2K
14:40 32.00 32.01 32.00 32.01 1.0K
14:41 31.99 32.01 31.99 32.01 7.3K
14:42 32.00 32.00 32.00 32.00 1.5K
14:43 32.03 32.04 32.02 32.04 4.3K
14:44 32.01 32.01 32.01 32.01 3.9K
14:45 32.01 32.04 32.01 32.04 2.7K
14:46 32.03 32.03 32.03 32.03 1.1K
14:47 32.03 32.03 32.01 32.01 2.0K
14:48 32.03 32.04 32.03 32.04 5.1K
14:49 32.04 32.04 32.04 32.04 1.1K
14:50 32.04 32.06 32.01 32.01 5.8K
14:51 31.99 31.99 31.98 31.99 3.1K
14:52 31.99 31.99 31.99 31.99 2.5K
14:53 31.99 32.00 31.99 32.00 2.8K
14:54 32.00 32.03 32.00 32.03 4.1K
14:55 32.05 32.07 32.05 32.06 14.9K
14:56 32.04 32.04 32.02 32.04 4.9K
14:57 32.04 32.04 32.02 32.02 0.7K
14:58 32.03 32.03 32.03 32.03 1.2K
14:59 32.04 32.04 32.04 32.04 4.7K
15:00 32.04 32.08 32.04 32.08 7.0K
15:01 32.08 32.10 32.08 32.09 4.5K
15:02 32.09 32.09 32.09 32.09 1.4K
15:03 32.10 32.13 32.10 32.13 2.9K
15:04 32.13 32.14 32.13 32.14 0.7K
15:05 32.14 32.15 32.14 32.15 2.0K
15:06 32.15 32.15 32.15 32.15 0.5K
15:07 32.15 32.15 32.14 32.14 7.6K
15:08 32.14 32.14 32.14 32.14 0.7K
15:09 32.14 32.14 32.14 32.14 1.1K
15:10 32.14 32.15 32.14 32.15 3.1K
15:11 32.15 32.16 32.15 32.16 5.2K
15:12 32.17 32.18 32.16 32.18 3.2K
15:13 32.18 32.18 32.15 32.15 7.7K
15:14 32.15 32.15 32.15 32.15 3.1K
15:15 32.16 32.16 32.14 32.15 3.0K
15:16 32.16 32.18 32.16 32.17 4.9K
15:17 32.18 32.19 32.18 32.19 4.3K
15:18 32.20 32.26 32.20 32.26 10.1K
15:19 32.26 32.26 32.24 32.26 3.7K
15:20 32.26 32.26 32.25 32.26 2.5K
15:21 32.26 32.26 32.24 32.24 4.4K
15:22 32.23 32.24 32.23 32.24 7.7K
15:23 32.25 32.25 32.23 32.25 6.0K
15:24 32.24 32.26 32.24 32.26 5.6K
15:25 32.26 32.26 32.25 32.25 4.4K
15:26 32.25 32.29 32.25 32.27 6.7K
15:27 32.27 32.27 32.27 32.27 2.5K
15:28 32.26 32.26 32.25 32.25 4.7K
15:29 32.24 32.24 32.18 32.18 7.6K
15:30 32.17 32.20 32.14 32.14 31.3K
15:31 32.14 32.14 32.12 32.12 6.7K
15:32 32.13 32.13 32.12 32.12 6.7K
15:33 32.12 32.12 32.08 32.08 4.5K
15:34 32.08 32.08 32.05 32.07 5.1K
15:35 32.08 32.08 32.07 32.08 6.3K
15:36 32.08 32.10 32.08 32.10 5.9K
15:37 32.10 32.10 32.07 32.07 8.8K
15:38 32.05 32.07 32.03 32.07 10.8K
15:39 32.07 32.07 32.07 32.07 2.8K
15:40 32.07 32.07 32.06 32.07 3.0K
15:41 32.07 32.09 32.07 32.09 9.7K
15:42 32.09 32.09 32.07 32.09 9.2K
15:43 32.09 32.10 32.09 32.09 6.5K
15:44 32.09 32.09 32.09 32.09 6.3K
15:45 32.09 32.09 32.05 32.05 18.9K
15:46 32.05 32.05 32.04 32.04 5.1K
15:47 32.04 32.04 32.03 32.04 8.0K
15:48 32.07 32.07 32.07 32.07 11.4K
15:49 32.06 32.06 32.06 32.06 9.4K
15:50 32.06 32.06 32.02 32.02 19.3K
15:51 32.05 32.09 32.05 32.09 14.8K
15:52 32.10 32.10 32.09 32.10 19.9K
15:53 32.08 32.10 32.06 32.10 15.4K
15:54 32.09 32.11 32.09 32.11 20.3K
15:55 32.15 32.16 32.15 32.15 18.1K
15:56 32.14 32.22 32.14 32.22 56.3K
15:57 32.21 32.25 32.21 32.25 44.2K
15:58 32.23 32.23 32.19 32.19 49.5K
15:59 32.21 32.25 32.21 32.25 53.4K
16:00 32.26 32.30 32.26 32.28 495.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし