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
09:30 32.36 32.53 32.36 32.35 30.5K
09:31 32.35 32.35 32.33 32.35 1.8K
09:32 32.35 32.35 32.05 32.05 4.3K
09:34 31.82 31.96 31.79 31.79 0.7K
09:35 31.74 31.74 31.45 31.45 9.7K
09:36 31.44 31.48 31.42 31.42 16.9K
09:37 31.42 31.44 31.31 31.37 15.7K
09:38 31.41 31.50 31.41 31.50 3.6K
09:40 31.66 31.66 31.64 31.64 4.7K
09:42 31.56 31.56 31.39 31.39 3.2K
09:43 31.42 31.47 31.42 31.42 3.6K
09:44 31.40 31.49 31.40 31.49 3.0K
09:45 31.51 31.51 31.51 31.51 1.3K
09:46 31.51 31.51 31.47 31.47 0.5K
09:47 31.51 31.58 31.51 31.51 10.9K
09:49 31.48 31.56 31.48 31.51 9.4K
09:50 31.46 31.47 31.39 31.47 12.5K
09:51 31.49 31.53 31.49 31.51 5.1K
09:52 31.51 31.59 31.51 31.59 8.7K
09:53 31.56 31.59 31.56 31.58 3.1K
09:54 31.54 31.54 31.54 31.54 1.8K
09:55 31.54 31.54 31.48 31.48 6.3K
09:56 31.47 31.48 31.45 31.48 2.2K
09:57 31.46 31.46 31.35 31.35 23.9K
09:58 31.35 31.35 31.35 31.35 1.2K
09:59 31.28 31.30 31.28 31.30 8.9K
10:00 31.39 31.46 31.39 31.46 8.6K
10:01 31.48 31.57 31.48 31.54 9.0K
10:02 31.52 31.56 31.52 31.56 1.6K
10:03 31.55 31.64 31.55 31.64 7.8K
10:04 31.73 31.73 31.68 31.68 12.7K
10:05 31.77 31.82 31.77 31.78 7.8K
10:06 31.81 31.84 31.73 31.73 11.3K
10:07 31.68 31.68 31.67 31.67 1.8K
10:08 31.70 31.75 31.70 31.72 2.6K
10:09 31.78 31.82 31.77 31.82 3.5K
10:10 31.77 31.77 31.76 31.76 1.8K
10:11 31.77 31.77 31.77 31.77 1.2K
10:12 31.71 31.71 31.71 31.71 2.2K
10:13 31.69 31.71 31.68 31.68 5.3K
10:15 31.68 31.68 31.68 31.68 0.9K
10:16 31.67 31.70 31.67 31.70 2.8K
10:18 31.74 31.79 31.74 31.79 2.0K
10:19 31.76 31.77 31.73 31.77 3.9K
10:20 31.78 31.78 31.78 31.78 0.3K
10:21 31.79 31.82 31.79 31.82 1.7K
10:22 31.87 31.87 31.82 31.82 4.4K
10:23 31.84 31.86 31.84 31.86 3.1K
10:24 31.89 31.92 31.89 31.92 3.0K
10:25 31.89 31.95 31.89 31.95 10.4K
10:26 31.95 31.99 31.95 31.96 6.4K
10:27 31.98 32.00 31.96 31.96 3.1K
10:28 32.00 32.00 31.94 31.94 7.3K
10:29 31.95 31.99 31.95 31.98 11.7K
10:30 31.99 31.99 31.96 31.96 1.8K
10:31 31.94 31.94 31.94 31.94 2.8K
10:33 32.04 32.08 32.02 32.06 4.1K
10:34 32.07 32.07 32.07 32.07 0.1K
10:35 32.09 32.10 32.05 32.10 4.8K
10:36 32.12 32.13 32.09 32.13 2.1K
10:37 32.13 32.13 32.06 32.06 3.8K
10:39 32.11 32.12 32.11 32.12 2.5K
10:40 32.07 32.07 32.03 32.03 1.6K
10:41 32.09 32.09 32.09 32.09 3.1K
10:42 32.08 32.08 32.08 32.08 2.1K
10:43 32.06 32.06 32.03 32.03 2.2K
10:44 32.04 32.04 32.03 32.03 1.8K
10:45 32.06 32.07 32.04 32.04 1.5K
10:46 32.06 32.10 32.06 32.08 4.8K
10:47 32.07 32.11 32.06 32.11 5.7K
10:49 32.11 32.14 32.11 32.14 1.5K
10:50 32.13 32.15 32.10 32.15 3.1K
10:51 32.15 32.15 32.09 32.09 3.9K
10:53 32.13 32.13 32.04 32.03 3.1K
10:54 32.04 32.04 32.01 32.04 5.3K
10:55 32.07 32.07 32.07 32.07 0.7K
10:56 32.03 32.03 31.98 32.00 2.0K
10:57 32.04 32.04 32.04 32.04 1.0K
10:58 32.08 32.10 32.07 32.09 1.4K
10:59 32.10 32.12 32.10 32.12 2.2K
11:00 32.16 32.19 32.13 32.13 2.0K
11:01 32.15 32.15 32.07 32.07 3.3K
11:02 32.09 32.16 32.09 32.12 4.2K
11:03 32.13 32.13 32.10 32.10 5.8K
11:04 32.08 32.10 32.08 32.10 5.0K
11:05 32.13 32.18 32.10 32.16 2.1K
11:06 32.17 32.17 32.16 32.16 1.5K
11:07 32.16 32.17 32.15 32.17 2.6K
11:08 32.12 32.16 32.12 32.16 2.4K
11:09 32.18 32.18 32.18 32.18 2.8K
11:10 32.16 32.16 32.16 32.16 0.3K
11:11 32.18 32.18 32.18 32.17 0.8K
11:12 32.22 32.29 32.22 32.23 3.7K
11:13 32.27 32.29 32.27 32.28 1.5K
11:14 32.28 32.28 32.25 32.26 2.6K
11:15 32.27 32.27 32.25 32.24 2.7K
11:17 32.24 32.28 32.24 32.25 3.9K
11:18 32.26 32.28 32.26 32.28 1.5K
11:19 32.31 32.33 32.31 32.33 0.6K
11:20 32.31 32.32 32.31 32.32 2.7K
11:21 32.32 32.32 32.31 32.31 3.7K
11:22 32.29 32.29 32.29 32.29 2.2K
11:23 32.29 32.30 32.24 32.24 3.9K
11:25 32.24 32.24 32.22 32.22 2.1K
11:26 32.21 32.21 32.13 32.15 2.5K
11:27 32.18 32.19 32.18 32.19 1.6K
11:28 32.16 32.16 32.15 32.16 3.9K
11:29 32.18 32.21 32.18 32.21 4.4K
11:30 32.20 32.22 32.20 32.21 8.7K
11:31 32.20 32.20 32.19 32.19 2.1K
11:32 32.21 32.24 32.20 32.21 11.1K
11:33 32.25 32.25 32.25 32.25 1.5K
11:34 32.27 32.27 32.25 32.26 4.4K
11:35 32.27 32.28 32.27 32.28 1.7K
11:36 32.31 32.31 32.31 32.31 0.2K
11:37 32.33 32.35 32.30 32.30 3.9K
11:38 32.30 32.30 32.30 32.30 1.5K
11:39 32.32 32.32 32.31 32.31 0.8K
11:40 32.29 32.29 32.28 32.28 2.0K
11:41 32.28 32.31 32.28 32.31 2.2K
11:42 32.31 32.32 32.31 32.32 0.7K
11:43 32.32 32.32 32.30 32.30 1.8K
11:44 32.28 32.28 32.28 32.28 1.1K
11:45 32.29 32.29 32.29 32.28 3.2K
11:46 32.27 32.27 32.27 32.27 1.5K
11:47 32.25 32.27 32.25 32.27 4.0K
11:48 32.25 32.25 32.25 32.25 0.9K
11:49 32.23 32.23 32.21 32.21 2.3K
11:51 32.24 32.24 32.24 32.24 1.6K
11:52 32.28 32.30 32.28 32.30 1.8K
11:53 32.31 32.33 32.31 32.33 1.2K
11:54 32.30 32.30 32.30 32.30 2.2K
11:55 32.32 32.32 32.29 32.29 2.1K
11:56 32.28 32.28 32.27 32.28 3.1K
11:57 32.26 32.26 32.25 32.25 4.8K
11:58 32.26 32.26 32.21 32.21 3.2K
11:59 32.24 32.24 32.23 32.23 3.1K
12:00 32.22 32.27 32.22 32.27 4.1K
12:01 32.29 32.30 32.27 32.30 3.3K
12:02 32.29 32.32 32.29 32.32 1.5K
12:03 32.32 32.32 32.31 32.31 2.5K
12:04 32.28 32.28 32.26 32.27 2.7K
12:05 32.28 32.28 32.25 32.25 0.6K
12:06 32.27 32.27 32.27 32.27 2.5K
12:07 32.31 32.31 32.29 32.31 5.7K
12:08 32.31 32.31 32.31 32.31 0.4K
12:09 32.32 32.32 32.24 32.24 4.6K
12:10 32.27 32.27 32.27 32.27 1.9K
12:11 32.28 32.31 32.28 32.28 3.0K
12:13 32.27 32.27 32.25 32.26 2.5K
12:14 32.24 32.26 32.24 32.26 0.9K
12:15 32.26 32.27 32.26 32.27 3.4K
12:17 32.30 32.31 32.30 32.31 1.2K
12:18 32.29 32.30 32.29 32.30 3.3K
12:19 32.28 32.28 32.24 32.24 1.9K
12:20 32.23 32.23 32.23 32.23 2.5K
12:21 32.25 32.25 32.23 32.23 3.4K
12:22 32.23 32.23 32.23 32.23 1.3K
12:23 32.25 32.25 32.23 32.23 1.3K
12:24 32.22 32.23 32.22 32.23 2.7K
12:25 32.21 32.23 32.21 32.22 2.2K
12:26 32.20 32.20 32.19 32.19 2.7K
12:27 32.17 32.19 32.17 32.17 4.1K
12:28 32.19 32.19 32.13 32.13 2.5K
12:29 32.15 32.19 32.15 32.17 4.8K
12:30 32.22 32.22 32.22 32.22 1.8K
12:31 32.25 32.25 32.25 32.25 1.3K
12:32 32.29 32.29 32.27 32.27 1.8K
12:33 32.27 32.27 32.27 32.27 2.1K
12:34 32.26 32.26 32.26 32.26 1.4K
12:35 32.26 32.26 32.25 32.25 1.4K
12:36 32.25 32.27 32.25 32.27 2.1K
12:37 32.31 32.32 32.31 32.32 0.7K
12:38 32.32 32.32 32.32 32.32 1.5K
12:41 32.27 32.32 32.27 32.32 5.9K
12:42 32.31 32.33 32.31 32.33 2.3K
12:43 32.34 32.34 32.34 32.34 2.1K
12:44 32.29 32.31 32.29 32.31 5.1K
12:45 32.30 32.30 32.30 32.30 3.1K
12:46 32.29 32.29 32.29 32.29 0.3K
12:47 32.29 32.29 32.27 32.27 3.8K
12:48 32.26 32.27 32.26 32.27 1.6K
12:50 32.29 32.29 32.28 32.28 0.9K
12:51 32.28 32.28 32.28 32.28 1.0K
12:52 32.28 32.29 32.28 32.29 0.7K
12:53 32.29 32.29 32.29 32.29 1.7K
12:54 32.28 32.30 32.28 32.30 7.1K
12:55 32.32 32.36 32.32 32.35 3.8K
12:56 32.36 32.40 32.36 32.40 6.1K
12:58 32.41 32.41 32.41 32.41 2.0K
12:59 32.43 32.43 32.40 32.40 2.8K
13:00 32.40 32.41 32.40 32.41 3.0K
13:01 32.45 32.47 32.45 32.47 1.6K
13:02 32.47 32.47 32.47 32.47 0.7K
13:03 32.45 32.45 32.43 32.43 2.0K
13:04 32.43 32.43 32.43 32.43 1.3K
13:05 32.45 32.45 32.44 32.45 1.2K
13:06 32.44 32.44 32.44 32.44 1.7K
13:07 32.46 32.49 32.46 32.49 2.7K
13:08 32.48 32.49 32.48 32.49 1.7K
13:09 32.48 32.49 32.48 32.48 1.3K
13:10 32.47 32.50 32.47 32.48 5.0K
13:11 32.45 32.45 32.43 32.43 8.1K
13:12 32.41 32.42 32.41 32.42 2.7K
13:14 32.41 32.41 32.40 32.40 2.1K
13:15 32.38 32.39 32.38 32.39 2.1K
13:16 32.38 32.41 32.38 32.40 2.7K
13:17 32.40 32.42 32.40 32.42 2.9K
13:18 32.41 32.41 32.41 32.41 2.7K
13:19 32.40 32.40 32.39 32.40 1.5K
13:20 32.40 32.40 32.40 32.40 0.6K
13:21 32.41 32.42 32.41 32.42 2.6K
13:22 32.42 32.42 32.40 32.40 3.5K
13:23 32.40 32.41 32.40 32.41 2.0K
13:24 32.42 32.42 32.40 32.40 1.5K
13:25 32.38 32.38 32.38 32.38 0.6K
13:26 32.39 32.39 32.39 32.39 0.3K
13:27 32.40 32.40 32.39 32.39 0.8K
13:28 32.38 32.38 32.36 32.36 3.2K
13:29 32.38 32.38 32.38 32.38 0.4K
13:30 32.38 32.39 32.33 32.33 4.9K
13:31 32.32 32.33 32.30 32.33 3.9K
13:33 32.33 32.33 32.33 32.33 0.6K
13:34 32.31 32.31 32.25 32.26 6.7K
13:35 32.26 32.26 32.26 32.26 0.9K
13:36 32.25 32.25 32.25 32.25 2.1K
13:37 32.26 32.27 32.25 32.25 2.6K
13:39 32.26 32.26 32.26 32.26 1.0K
13:40 32.25 32.25 32.25 32.25 3.0K
13:41 32.26 32.27 32.26 32.27 1.8K
13:42 32.28 32.31 32.28 32.30 3.2K
13:43 32.30 32.30 32.29 32.29 4.3K
13:44 32.27 32.30 32.27 32.30 2.8K
13:45 32.29 32.30 32.29 32.30 1.1K
13:46 32.30 32.30 32.30 32.30 0.2K
13:47 32.32 32.32 32.30 32.30 3.2K
13:48 32.29 32.29 32.29 32.29 2.2K
13:49 32.25 32.27 32.25 32.26 11.7K
13:50 32.26 32.27 32.24 32.24 13.4K
13:51 32.26 32.30 32.26 32.30 3.5K
13:53 32.36 32.38 32.35 32.35 3.8K
13:54 32.35 32.35 32.35 32.35 0.5K
13:55 32.34 32.35 32.34 32.35 2.5K
13:57 32.36 32.36 32.36 32.36 2.2K
13:58 32.40 32.42 32.40 32.42 1.1K
13:59 32.40 32.40 32.40 32.40 2.4K
14:00 32.40 32.40 32.40 32.40 1.6K
14:01 32.40 32.40 32.40 32.40 1.1K
14:02 32.39 32.39 32.37 32.37 3.0K
14:03 32.36 32.38 32.35 32.38 3.6K
14:04 32.34 32.34 32.34 32.34 2.8K
14:05 32.39 32.40 32.37 32.37 2.5K
14:06 32.34 32.35 32.33 32.33 2.5K
14:08 32.37 32.39 32.37 32.39 2.1K
14:09 32.41 32.42 32.38 32.38 6.1K
14:10 32.37 32.37 32.37 32.37 0.5K
14:11 32.38 32.42 32.38 32.42 2.1K
14:12 32.41 32.41 32.41 32.41 3.1K
14:13 32.39 32.39 32.38 32.38 3.5K
14:15 32.38 32.41 32.38 32.41 6.6K
14:16 32.41 32.41 32.41 32.41 1.0K
14:17 32.42 32.45 32.42 32.45 3.2K
14:18 32.45 32.47 32.45 32.47 2.5K
14:19 32.49 32.49 32.49 32.49 2.1K
14:20 32.48 32.48 32.47 32.47 2.9K
14:21 32.46 32.46 32.44 32.44 3.8K
14:22 32.43 32.43 32.41 32.41 1.3K
14:23 32.42 32.46 32.42 32.46 2.3K
14:24 32.46 32.46 32.46 32.46 2.1K
14:26 32.45 32.45 32.45 32.45 2.0K
14:27 32.44 32.44 32.43 32.42 3.8K
14:28 32.44 32.45 32.44 32.45 1.8K
14:29 32.47 32.49 32.47 32.49 2.1K
14:30 32.51 32.51 32.49 32.49 5.5K
14:31 32.52 32.52 32.51 32.51 1.6K
14:32 32.51 32.54 32.50 32.54 7.2K
14:33 32.52 32.55 32.50 32.50 6.5K
14:34 32.48 32.51 32.48 32.51 2.4K
14:35 32.50 32.50 32.49 32.49 2.1K
14:37 32.50 32.50 32.48 32.48 3.1K
14:38 32.48 32.48 32.46 32.48 2.7K
14:39 32.48 32.50 32.48 32.49 1.6K
14:40 32.49 32.51 32.48 32.51 4.6K
14:41 32.51 32.51 32.50 32.50 2.6K
14:42 32.49 32.51 32.49 32.51 1.3K
14:43 32.52 32.52 32.50 32.52 3.0K
14:44 32.51 32.51 32.51 32.51 0.9K
14:45 32.52 32.54 32.52 32.54 2.7K
14:46 32.56 32.57 32.55 32.57 5.3K
14:47 32.58 32.58 32.57 32.58 3.5K
14:48 32.56 32.56 32.55 32.55 1.8K
14:49 32.54 32.54 32.54 32.54 2.3K
14:50 32.56 32.57 32.55 32.56 4.6K
14:51 32.57 32.58 32.57 32.57 4.2K
14:52 32.56 32.56 32.56 32.56 2.4K
14:53 32.58 32.58 32.58 32.58 0.3K
14:54 32.58 32.58 32.56 32.56 2.9K
14:55 32.56 32.56 32.53 32.53 4.4K
14:57 32.54 32.56 32.54 32.56 3.3K
14:58 32.56 32.59 32.56 32.58 4.4K
14:59 32.58 32.58 32.57 32.57 1.9K
15:00 32.59 32.60 32.56 32.56 5.2K
15:01 32.57 32.59 32.57 32.57 3.5K
15:02 32.57 32.57 32.55 32.56 3.7K
15:03 32.58 32.60 32.58 32.59 4.5K
15:05 32.60 32.61 32.60 32.61 2.4K
15:06 32.61 32.62 32.61 32.62 2.1K
15:07 32.63 32.63 32.60 32.60 7.6K
15:08 32.59 32.59 32.58 32.58 5.1K
15:09 32.59 32.59 32.59 32.59 0.9K
15:10 32.60 32.60 32.60 32.60 0.9K
15:11 32.60 32.60 32.60 32.60 0.7K
15:12 32.59 32.59 32.59 32.59 1.9K
15:13 32.60 32.61 32.60 32.60 4.7K
15:14 32.60 32.65 32.59 32.65 7.5K
15:15 32.65 32.67 32.63 32.63 6.6K
15:16 32.63 32.64 32.63 32.63 3.7K
15:17 32.63 32.63 32.62 32.62 3.6K
15:18 32.63 32.63 32.62 32.62 2.1K
15:19 32.61 32.61 32.59 32.59 3.5K
15:20 32.60 32.60 32.52 32.52 3.9K
15:21 32.52 32.52 32.51 32.51 5.3K
15:22 32.49 32.49 32.45 32.48 4.8K
15:23 32.48 32.48 32.45 32.45 2.8K
15:24 32.45 32.45 32.41 32.41 5.3K
15:25 32.41 32.44 32.41 32.44 5.9K
15:26 32.45 32.46 32.44 32.44 5.9K
15:27 32.44 32.44 32.44 32.44 4.5K
15:28 32.43 32.48 32.43 32.48 6.3K
15:29 32.47 32.47 32.46 32.46 2.3K
15:30 32.48 32.50 32.47 32.50 4.5K
15:31 32.49 32.49 32.48 32.48 2.8K
15:32 32.48 32.48 32.43 32.43 7.6K
15:33 32.41 32.43 32.35 32.35 8.1K
15:34 32.35 32.35 32.34 32.34 2.1K
15:35 32.33 32.35 32.33 32.33 5.1K
15:36 32.33 32.36 32.33 32.35 6.6K
15:37 32.37 32.37 32.36 32.36 3.4K
15:38 32.38 32.38 32.34 32.34 11.3K
15:39 32.34 32.37 32.34 32.36 6.6K
15:40 32.36 32.39 32.35 32.38 8.6K
15:41 32.38 32.38 32.35 32.37 8.2K
15:42 32.37 32.39 32.37 32.38 8.9K
15:43 32.37 32.39 32.37 32.38 10.0K
15:44 32.40 32.40 32.39 32.39 9.3K
15:45 32.39 32.41 32.36 32.40 13.5K
15:46 32.40 32.41 32.39 32.39 6.5K
15:47 32.39 32.45 32.39 32.43 9.9K
15:48 32.42 32.44 32.41 32.44 10.5K
15:49 32.45 32.47 32.43 32.43 10.7K
15:50 32.45 32.49 32.45 32.49 6.9K
15:51 32.50 32.54 32.50 32.51 24.8K
15:52 32.51 32.54 32.50 32.54 14.7K
15:53 32.54 32.54 32.51 32.51 8.2K
15:54 32.53 32.53 32.52 32.52 16.8K
15:55 32.51 32.59 32.50 32.59 39.4K
15:56 32.58 32.61 32.58 32.60 28.4K
15:57 32.62 32.64 32.61 32.64 35.3K
15:58 32.63 32.65 32.62 32.65 50.9K
15:59 32.64 32.67 32.62 32.66 411.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし