コンソル・エナジー (CNX)

CNX
🏛️ アメリカ →
32.50
最終更新: 2025-09-29
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 30.94 30.94 30.75 30.75 8.2K
09:32 30.81 30.92 30.81 30.92 0.8K
09:33 30.91 30.93 30.91 30.93 1.3K
09:35 30.89 30.89 30.89 30.89 0.5K
09:36 30.74 30.74 30.74 30.74 0.2K
09:37 30.88 30.88 30.74 30.74 1.3K
09:40 30.84 30.84 30.76 30.76 5.4K
09:42 30.67 30.67 30.67 30.67 0.3K
09:43 30.64 30.64 30.64 30.64 0.2K
09:44 30.67 30.68 30.67 30.68 2.0K
09:45 30.65 30.65 30.62 30.62 2.3K
09:47 30.67 30.67 30.67 30.67 1.6K
09:48 30.69 30.69 30.69 30.69 1.1K
09:49 30.70 30.72 30.70 30.72 1.6K
09:51 30.69 30.69 30.69 30.69 0.8K
09:52 30.71 30.76 30.71 30.76 2.0K
09:53 30.72 30.72 30.72 30.72 1.6K
09:54 30.67 30.67 30.67 30.67 0.7K
09:55 30.65 30.65 30.64 30.64 2.6K
09:57 30.64 30.64 30.63 30.64 1.6K
09:58 30.62 30.64 30.62 30.64 4.7K
09:59 30.65 30.65 30.65 30.65 2.4K
10:00 30.66 30.66 30.66 30.66 1.6K
10:01 30.63 30.63 30.61 30.61 2.0K
10:02 30.58 30.58 30.54 30.54 3.8K
10:03 30.52 30.56 30.52 30.56 1.2K
10:04 30.57 30.60 30.57 30.60 4.5K
10:05 30.60 30.60 30.60 30.60 0.6K
10:06 30.63 30.63 30.61 30.61 2.9K
10:07 30.58 30.58 30.58 30.58 1.7K
10:08 30.58 30.59 30.58 30.59 5.1K
10:09 30.64 30.64 30.64 30.64 3.7K
10:10 30.62 30.66 30.62 30.66 3.5K
10:11 30.64 30.65 30.64 30.65 2.9K
10:12 30.70 30.70 30.69 30.69 0.6K
10:13 30.69 30.69 30.68 30.68 1.3K
10:14 30.68 30.68 30.68 30.68 1.5K
10:15 30.68 30.68 30.66 30.66 3.6K
10:16 30.67 30.69 30.67 30.69 3.7K
10:17 30.68 30.68 30.68 30.68 1.3K
10:18 30.67 30.67 30.67 30.67 0.3K
10:19 30.66 30.66 30.66 30.66 1.2K
10:20 30.65 30.65 30.65 30.65 0.8K
10:21 30.67 30.67 30.67 30.67 1.5K
10:22 30.67 30.67 30.67 30.67 0.4K
10:23 30.68 30.68 30.67 30.67 1.0K
10:24 30.71 30.72 30.70 30.70 6.1K
10:26 30.73 30.73 30.73 30.73 1.3K
10:27 30.72 30.72 30.72 30.72 0.5K
10:28 30.70 30.70 30.70 30.70 1.5K
10:29 30.70 30.70 30.70 30.70 1.5K
10:30 30.64 30.64 30.60 30.60 2.9K
10:31 30.61 30.62 30.60 30.60 3.6K
10:32 30.57 30.57 30.53 30.53 2.3K
10:33 30.51 30.51 30.51 30.51 0.5K
10:34 30.51 30.51 30.51 30.51 2.7K
10:35 30.53 30.53 30.52 30.52 1.7K
10:36 30.53 30.54 30.53 30.54 5.4K
10:37 30.56 30.56 30.56 30.56 1.9K
10:38 30.53 30.54 30.53 30.54 2.4K
10:39 30.54 30.56 30.54 30.56 2.8K
10:40 30.52 30.52 30.52 30.52 1.2K
10:41 30.51 30.51 30.51 30.51 1.8K
10:43 30.49 30.49 30.49 30.49 0.7K
10:44 30.53 30.53 30.53 30.53 1.7K
10:45 30.56 30.56 30.56 30.56 1.0K
10:46 30.56 30.56 30.55 30.55 3.4K
10:47 30.54 30.54 30.53 30.53 2.1K
10:49 30.50 30.50 30.50 30.50 2.9K
10:50 30.47 30.47 30.47 30.47 0.4K
10:51 30.46 30.46 30.46 30.46 1.2K
10:52 30.45 30.45 30.45 30.45 0.3K
10:53 30.43 30.43 30.43 30.43 1.2K
10:54 30.44 30.44 30.44 30.44 0.5K
10:55 30.41 30.41 30.41 30.41 1.4K
10:56 30.38 30.38 30.38 30.38 2.3K
10:57 30.38 30.38 30.38 30.38 1.2K
10:59 30.38 30.40 30.38 30.40 1.9K
11:00 30.40 30.40 30.38 30.39 2.3K
11:01 30.39 30.40 30.39 30.40 3.5K
11:02 30.41 30.43 30.41 30.43 3.0K
11:03 30.43 30.44 30.43 30.44 7.0K
11:04 30.46 30.46 30.46 30.46 3.1K
11:05 30.43 30.44 30.43 30.44 3.5K
11:06 30.43 30.59 30.43 30.55 8.2K
11:07 30.51 30.51 30.43 30.44 8.1K
11:08 30.44 30.45 30.42 30.45 11.0K
11:09 30.45 30.45 30.41 30.41 2.2K
11:10 30.40 30.41 30.40 30.40 3.2K
11:11 30.42 30.43 30.41 30.43 5.0K
11:12 30.39 30.39 30.39 30.39 0.8K
11:13 30.38 30.40 30.37 30.40 2.8K
11:14 30.39 30.39 30.37 30.39 5.0K
11:15 30.39 30.41 30.39 30.40 3.5K
11:16 30.46 30.46 30.46 30.46 1.2K
11:17 30.48 30.48 30.45 30.45 2.9K
11:18 30.43 30.43 30.43 30.43 1.5K
11:20 30.42 30.42 30.42 30.42 3.0K
11:21 30.42 30.42 30.40 30.40 6.6K
11:23 30.42 30.42 30.41 30.42 1.4K
11:24 30.42 30.42 30.42 30.42 2.5K
11:25 30.46 30.48 30.46 30.47 1.7K
11:26 30.49 30.51 30.49 30.51 1.2K
11:27 30.49 30.60 30.49 30.60 19.6K
11:28 30.62 30.62 30.61 30.61 2.4K
11:29 30.59 30.60 30.59 30.60 4.6K
11:30 30.59 30.59 30.59 30.59 5.1K
11:31 30.60 30.60 30.60 30.60 3.3K
11:32 30.61 30.61 30.60 30.60 9.4K
11:34 30.60 30.60 30.60 30.60 3.9K
11:35 30.63 30.65 30.63 30.65 2.0K
11:36 30.65 30.67 30.64 30.64 6.9K
11:37 30.65 30.70 30.65 30.69 103.1K
11:39 30.72 30.72 30.72 30.72 4.4K
11:40 30.70 30.70 30.65 30.68 4.2K
11:41 30.67 30.67 30.67 30.67 1.3K
11:42 30.64 30.68 30.64 30.68 3.3K
11:43 30.69 30.69 30.69 30.69 1.9K
11:46 30.69 30.74 30.67 30.73 7.0K
11:47 30.75 30.77 30.74 30.77 5.9K
11:48 30.83 30.87 30.83 30.87 5.4K
11:49 30.89 30.89 30.87 30.87 7.0K
11:50 30.88 30.88 30.86 30.87 6.1K
11:51 30.87 30.91 30.87 30.89 9.7K
11:52 30.88 30.88 30.83 30.83 1.8K
11:53 30.86 30.90 30.86 30.89 2.6K
11:54 30.92 30.92 30.92 30.92 3.0K
11:55 30.92 30.92 30.89 30.89 1.4K
11:56 30.86 30.87 30.86 30.86 1.0K
11:57 30.86 30.86 30.85 30.86 0.7K
11:58 30.85 30.85 30.85 30.85 0.7K
11:59 30.86 30.88 30.86 30.88 1.4K
12:00 30.84 30.84 30.82 30.82 2.2K
12:01 30.85 30.85 30.85 30.85 3.9K
12:02 30.85 30.85 30.85 30.85 0.9K
12:03 30.84 30.84 30.84 30.84 1.5K
12:04 30.86 30.86 30.86 30.86 0.9K
12:05 30.85 30.87 30.85 30.87 3.3K
12:06 30.86 30.87 30.86 30.86 3.6K
12:07 30.85 30.85 30.83 30.83 1.1K
12:08 30.90 30.93 30.90 30.93 13.6K
12:09 30.90 30.90 30.90 30.90 2.6K
12:11 30.91 30.91 30.91 30.91 0.5K
12:12 30.90 30.94 30.90 30.94 5.9K
12:14 30.95 30.98 30.95 30.98 2.6K
12:15 30.95 30.95 30.95 30.95 2.1K
12:16 30.93 30.93 30.93 30.93 2.9K
12:17 30.90 30.90 30.90 30.90 1.2K
12:18 30.88 30.88 30.88 30.88 0.7K
12:19 30.86 30.86 30.86 30.86 2.1K
12:20 30.87 30.89 30.87 30.89 1.2K
12:21 30.90 30.92 30.90 30.92 2.7K
12:22 30.93 30.93 30.93 30.93 1.9K
12:23 30.96 30.96 30.96 30.96 0.6K
12:24 30.94 30.94 30.94 30.94 0.9K
12:25 30.99 31.01 30.99 31.01 9.3K
12:26 31.00 31.00 31.00 31.00 4.3K
12:27 31.01 31.01 31.01 31.01 1.0K
12:28 31.00 31.03 31.00 31.03 0.9K
12:29 31.02 31.02 31.02 31.02 1.2K
12:30 30.98 31.00 30.98 31.00 2.4K
12:31 31.00 31.04 31.00 31.04 94.9K
12:32 31.04 31.10 31.04 31.10 3.6K
12:33 31.11 31.11 31.10 31.10 3.6K
12:34 31.10 31.10 31.10 31.10 0.2K
12:35 31.11 31.11 31.09 31.09 1.6K
12:37 31.11 31.11 31.10 31.10 1.9K
12:38 31.10 31.10 31.07 31.07 3.5K
12:40 31.08 31.08 31.08 31.08 0.7K
12:41 31.09 31.14 31.09 31.14 2.4K
12:42 31.14 31.14 31.14 31.14 1.5K
12:43 31.13 31.13 31.13 31.13 2.5K
12:44 31.13 31.13 31.13 31.13 1.1K
12:45 31.10 31.12 31.10 31.12 0.9K
12:46 31.15 31.15 31.15 31.15 1.0K
12:47 31.12 31.14 31.12 31.14 2.1K
12:48 31.17 31.17 31.17 31.17 0.8K
12:49 31.18 31.18 31.18 31.18 1.5K
12:50 31.16 31.17 31.16 31.16 2.0K
12:51 31.17 31.20 31.16 31.20 2.8K
12:52 31.19 31.19 31.19 31.19 2.2K
12:53 31.17 31.19 31.17 31.19 1.7K
12:54 31.14 31.14 31.14 31.14 0.4K
12:55 31.16 31.18 31.16 31.17 2.0K
12:56 31.16 31.16 31.14 31.14 3.2K
12:57 31.16 31.16 31.16 31.16 1.2K
12:58 31.14 31.15 31.12 31.15 1.2K
12:59 31.14 31.16 31.14 31.16 1.4K
13:00 31.14 31.15 31.14 31.15 2.4K
13:01 31.18 31.18 31.18 31.18 1.4K
13:02 31.15 31.15 31.15 31.15 0.3K
13:03 31.13 31.15 31.13 31.13 3.0K
13:04 31.12 31.12 31.11 31.11 0.9K
13:05 31.12 31.12 31.12 31.12 0.8K
13:06 31.08 31.08 31.06 31.07 4.6K
13:07 31.08 31.08 31.06 31.06 1.6K
13:08 31.07 31.08 31.07 31.07 0.9K
13:09 31.08 31.10 31.08 31.10 3.9K
13:10 31.11 31.11 31.10 31.10 0.8K
13:11 31.11 31.11 31.10 31.10 1.3K
13:12 31.09 31.10 31.09 31.10 3.5K
13:13 31.08 31.08 31.08 31.08 1.2K
13:14 31.08 31.09 31.07 31.09 1.7K
13:15 31.07 31.07 31.07 31.07 0.7K
13:16 31.05 31.05 31.05 31.05 0.8K
13:17 31.04 31.06 31.04 31.05 2.1K
13:18 31.03 31.03 31.03 31.03 1.1K
13:19 31.03 31.03 31.03 31.03 0.7K
13:20 31.03 31.04 31.03 31.04 1.0K
13:21 31.03 31.03 31.02 31.03 1.4K
13:22 31.04 31.04 31.04 31.04 2.0K
13:23 31.02 31.03 31.02 31.02 7.8K
13:24 30.98 30.98 30.98 30.98 2.0K
13:25 30.98 30.98 30.96 30.98 2.4K
13:26 30.95 30.95 30.95 30.95 0.5K
13:27 30.95 30.96 30.93 30.95 3.1K
13:28 30.97 30.98 30.97 30.97 1.8K
13:29 30.96 30.99 30.96 30.99 1.4K
13:30 30.98 31.01 30.98 31.01 3.0K
13:31 31.01 31.02 31.01 31.02 1.4K
13:32 31.00 31.07 31.00 31.07 5.7K
13:33 31.07 31.07 31.07 31.07 0.7K
13:34 31.08 31.08 31.07 31.07 3.1K
13:35 31.07 31.07 31.07 31.07 0.5K
13:36 31.08 31.09 31.08 31.09 2.7K
13:37 31.10 31.12 31.10 31.12 2.3K
13:38 31.12 31.13 31.09 31.10 4.6K
13:39 31.12 31.14 31.12 31.14 4.7K
13:41 31.15 31.15 31.12 31.12 5.0K
13:42 31.12 31.12 31.12 31.12 1.8K
13:43 31.13 31.15 31.13 31.15 0.9K
13:44 31.13 31.14 31.12 31.12 1.8K
13:45 31.11 31.12 31.09 31.09 2.3K
13:46 31.11 31.15 31.11 31.14 2.4K
13:47 31.16 31.17 31.15 31.17 2.1K
13:48 31.14 31.16 31.14 31.16 2.6K
13:49 31.17 31.17 31.15 31.15 2.8K
13:50 31.11 31.12 31.11 31.12 0.6K
13:51 31.08 31.08 31.08 31.08 1.5K
13:52 31.09 31.09 31.09 31.09 0.8K
13:53 31.11 31.11 31.10 31.10 3.8K
13:55 31.14 31.14 31.11 31.11 2.2K
13:56 31.12 31.12 31.12 31.12 1.8K
13:57 31.12 31.12 31.12 31.12 1.8K
13:58 31.11 31.11 31.11 31.11 2.3K
13:59 31.14 31.14 31.14 31.14 1.6K
14:00 31.15 31.15 31.15 31.15 1.7K
14:01 31.14 31.16 31.14 31.16 1.7K
14:02 31.15 31.17 31.15 31.17 13.1K
14:03 31.16 31.18 31.16 31.16 11.8K
14:04 31.17 31.17 31.16 31.17 2.7K
14:05 31.16 31.17 31.16 31.17 1.9K
14:06 31.16 31.17 31.16 31.17 4.0K
14:07 31.17 31.18 31.16 31.18 3.0K
14:08 31.18 31.19 31.18 31.19 2.3K
14:09 31.20 31.20 31.20 31.20 11.4K
14:10 31.19 31.21 31.19 31.20 2.8K
14:11 31.18 31.18 31.16 31.16 4.6K
14:12 31.16 31.17 31.16 31.17 3.6K
14:13 31.17 31.19 31.17 31.18 6.6K
14:14 31.17 31.18 31.17 31.18 1.1K
14:15 31.18 31.18 31.18 31.18 4.8K
14:16 31.17 31.18 31.17 31.18 2.0K
14:17 31.18 31.20 31.18 31.20 4.6K
14:18 31.20 31.20 31.19 31.20 3.2K
14:19 31.20 31.20 31.17 31.17 13.1K
14:20 31.17 31.17 31.17 31.17 2.6K
14:21 31.17 31.17 31.15 31.15 25.2K
14:22 31.15 31.15 31.12 31.14 4.8K
14:23 31.17 31.18 31.16 31.16 8.5K
14:25 31.17 31.17 31.17 31.17 8.5K
14:26 31.18 31.19 31.18 31.19 6.6K
14:27 31.17 31.18 31.17 31.18 2.3K
14:28 31.16 31.18 31.16 31.18 2.9K
14:29 31.18 31.19 31.17 31.19 145.9K
14:30 31.15 31.20 31.15 31.19 13.7K
14:31 31.20 31.21 31.20 31.21 1.1K
14:32 31.25 31.25 31.25 31.25 1.9K
14:33 31.25 31.25 31.25 31.25 1.7K
14:34 31.24 31.25 31.24 31.25 2.0K
14:36 31.24 31.24 31.24 31.24 1.1K
14:37 31.22 31.22 31.22 31.22 0.6K
14:38 31.21 31.21 31.21 31.21 0.8K
14:39 31.22 31.22 31.22 31.22 1.7K
14:40 31.23 31.23 31.23 31.23 1.1K
14:41 31.25 31.25 31.25 31.25 1.2K
14:42 31.26 31.26 31.26 31.26 0.3K
14:43 31.27 31.27 31.27 31.27 1.6K
14:44 31.27 31.27 31.27 31.27 0.3K
14:45 31.28 31.28 31.27 31.27 1.6K
14:46 31.28 31.28 31.27 31.28 3.4K
14:47 31.29 31.30 31.29 31.30 1.0K
14:48 31.31 31.31 31.31 31.31 1.2K
14:49 31.32 31.32 31.32 31.32 0.8K
14:50 31.32 31.33 31.32 31.33 1.2K
14:51 31.33 31.35 31.33 31.35 3.7K
14:52 31.36 31.36 31.34 31.36 2.5K
14:53 31.36 31.40 31.36 31.36 10.3K
14:54 31.35 31.36 31.35 31.36 2.8K
14:56 31.38 31.38 31.38 31.38 2.5K
14:58 31.38 31.40 31.38 31.39 3.4K
14:59 31.37 31.37 31.33 31.33 7.0K
15:00 31.35 31.37 31.35 31.37 2.7K
15:01 31.39 31.39 31.39 31.39 0.7K
15:02 31.39 31.39 31.38 31.38 1.6K
15:03 31.40 31.40 31.37 31.37 4.7K
15:04 31.38 31.38 31.38 31.38 1.2K
15:05 31.35 31.35 31.35 31.35 2.1K
15:07 31.34 31.35 31.33 31.33 2.5K
15:08 31.34 31.34 31.34 31.34 3.4K
15:09 31.34 31.35 31.34 31.35 4.4K
15:10 31.35 31.35 31.32 31.32 8.3K
15:11 31.30 31.30 31.30 31.30 1.2K
15:12 31.30 31.30 31.29 31.29 3.5K
15:13 31.30 31.32 31.30 31.32 4.9K
15:14 31.33 31.33 31.32 31.32 8.5K
15:15 31.35 31.35 31.29 31.29 23.7K
15:16 31.30 31.30 31.30 31.30 4.1K
15:17 31.30 31.31 31.30 31.31 3.5K
15:18 31.30 31.30 31.30 31.30 3.3K
15:19 31.31 31.32 31.31 31.32 3.0K
15:20 31.31 31.31 31.30 31.30 8.1K
15:21 31.30 31.30 31.28 31.28 8.9K
15:22 31.29 31.30 31.26 31.26 69.7K
15:23 31.25 31.28 31.25 31.28 9.5K
15:24 31.29 31.29 31.29 31.29 2.2K
15:25 31.29 31.31 31.28 31.31 6.5K
15:26 31.29 31.29 31.28 31.28 4.3K
15:27 31.29 31.29 31.29 31.29 1.2K
15:28 31.28 31.28 31.24 31.24 10.0K
15:29 31.22 31.22 31.22 31.22 3.1K
15:30 31.22 31.22 31.22 31.22 5.9K
15:31 31.23 31.27 31.23 31.27 10.4K
15:32 31.28 31.28 31.28 31.28 2.8K
15:33 31.30 31.30 31.29 31.29 6.0K
15:34 31.27 31.27 31.27 31.27 3.7K
15:35 31.28 31.28 31.27 31.27 5.4K
15:36 31.26 31.26 31.23 31.23 14.5K
15:37 31.23 31.27 31.22 31.26 31.2K
15:38 31.25 31.26 31.25 31.26 10.2K
15:39 31.28 31.29 31.28 31.29 7.7K
15:40 31.30 31.31 31.30 31.31 5.7K
15:41 31.30 31.31 31.29 31.29 7.2K
15:42 31.28 31.28 31.26 31.26 4.3K
15:43 31.26 31.26 31.24 31.26 18.9K
15:44 31.27 31.27 31.24 31.24 6.1K
15:45 31.23 31.23 31.19 31.19 6.4K
15:46 31.18 31.19 31.18 31.18 8.5K
15:47 31.17 31.18 31.15 31.15 11.2K
15:48 31.13 31.13 31.10 31.11 13.0K
15:49 31.14 31.18 31.14 31.18 15.9K
15:50 31.14 31.17 31.12 31.12 10.9K
15:51 31.13 31.14 31.10 31.11 24.5K
15:52 31.13 31.14 31.11 31.13 18.6K
15:53 31.14 31.16 31.14 31.15 21.6K
15:54 31.14 31.16 31.14 31.15 24.1K
15:55 31.12 31.18 31.11 31.15 54.9K
15:56 31.15 31.16 31.10 31.12 37.0K
15:57 31.12 31.12 31.03 31.03 37.3K
15:58 31.04 31.06 31.03 31.03 60.1K
15:59 31.03 31.04 31.02 31.02 506.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし