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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 14.04 14.09 13.74 13.75 1.8M
2021-12-30 14.57 14.69 14.04 14.04 1.4M
2021-12-29 14.45 14.64 14.30 14.54 1.2M
2021-12-28 14.45 14.65 14.23 14.40 1.2M
2021-12-27 14.14 14.46 13.93 14.45 1.5M
2021-12-23 13.64 14.09 13.64 14.02 1.9M
2021-12-22 14.01 14.04 13.59 13.85 1.9M
2021-12-21 13.75 13.86 13.57 13.85 2.4M
2021-12-20 13.69 13.79 13.32 13.65 3.1M
2021-12-17 13.70 14.01 13.47 13.92 7.4M
2021-12-16 14.06 14.44 13.80 13.81 3.8M
2021-12-15 13.95 14.01 13.55 13.88 3.7M
2021-12-14 13.78 14.09 13.57 13.89 2.6M
2021-12-13 14.56 14.70 13.92 13.93 2.8M
2021-12-10 14.50 14.59 14.16 14.57 2.3M
2021-12-09 14.17 14.36 14.07 14.25 2.0M
2021-12-08 14.06 14.42 14.04 14.27 2.6M
2021-12-07 13.01 14.20 13.00 13.91 4.4M
2021-12-06 13.54 13.94 13.17 13.77 3.1M
2021-12-03 13.68 13.78 13.19 13.44 2.8M
2021-12-02 13.15 13.71 13.00 13.39 3.0M
2021-12-01 14.09 14.38 13.16 13.18 3.5M
2021-11-30 13.90 14.25 13.55 13.64 4.3M
2021-11-29 14.11 14.45 13.99 14.19 2.2M
2021-11-26 13.99 14.29 13.87 14.20 1.9M
2021-11-24 14.43 14.63 14.41 14.56 1.9M
2021-11-23 14.44 14.66 14.28 14.59 2.9M
2021-11-22 13.96 14.29 13.90 14.02 3.1M
2021-11-19 13.89 14.24 13.84 13.94 3.2M
2021-11-18 14.61 14.75 14.05 14.21 2.9M
2021-11-17 14.60 14.81 14.32 14.49 2.6M
2021-11-16 15.15 15.32 14.68 14.85 2.9M
2021-11-15 14.73 15.24 14.52 15.00 2.5M
2021-11-12 14.34 14.82 14.27 14.67 1.8M
2021-11-11 14.06 14.69 14.02 14.51 2.1M
2021-11-10 14.40 14.50 13.85 14.02 2.8M
2021-11-09 14.39 14.58 14.19 14.53 3.1M
2021-11-08 15.10 15.16 14.48 14.51 3.0M
2021-11-05 14.52 14.99 14.36 14.92 2.0M
2021-11-04 14.82 14.99 14.40 14.43 2.8M
2021-11-03 14.56 14.92 14.40 14.48 2.6M
2021-11-02 14.88 14.99 14.60 14.83 2.4M
2021-11-01 14.83 15.14 14.75 14.97 3.2M
2021-10-29 15.34 15.44 14.55 14.61 3.6M
2021-10-28 15.00 16.08 15.00 15.29 5.0M
2021-10-27 14.78 15.19 14.63 14.81 3.6M
2021-10-26 15.07 15.30 14.89 14.92 3.9M
2021-10-25 14.98 15.63 14.91 15.62 5.4M
2021-10-22 14.58 14.69 14.24 14.66 2.5M
2021-10-21 14.17 14.44 14.00 14.37 5.3M
2021-10-20 13.67 14.39 13.63 14.35 3.4M
2021-10-19 13.43 13.85 13.28 13.82 3.3M
2021-10-18 13.40 13.73 13.26 13.42 3.1M
2021-10-15 13.48 13.48 13.23 13.25 3.0M
2021-10-14 13.50 13.70 13.17 13.28 2.2M
2021-10-13 13.10 13.33 12.97 13.21 1.5M
2021-10-12 13.13 13.37 13.01 13.36 2.4M
2021-10-11 13.75 13.80 13.25 13.30 2.6M
2021-10-08 13.46 13.68 13.36 13.54 3.4M
2021-10-07 12.83 13.31 12.71 13.21 2.9M
2021-10-06 12.60 12.83 12.35 12.74 2.7M
2021-10-05 13.12 13.17 12.79 12.92 3.2M
2021-10-04 13.00 13.10 12.73 12.86 4.9M
2021-10-01 12.70 12.91 12.59 12.62 4.4M
2021-09-30 12.44 12.91 12.44 12.62 3.7M
2021-09-29 12.28 12.76 12.22 12.56 5.5M
2021-09-28 13.04 13.15 12.53 12.56 5.9M
2021-09-27 12.01 12.95 11.96 12.93 5.9M
2021-09-24 11.91 12.15 11.63 11.64 4.7M
2021-09-23 11.77 12.11 11.55 11.95 4.0M
2021-09-22 11.88 11.95 11.65 11.67 4.1M
2021-09-21 11.90 11.97 11.42 11.68 2.5M
2021-09-20 11.54 11.95 11.47 11.80 2.8M
2021-09-17 11.97 12.05 11.75 11.76 5.1M
2021-09-16 12.38 12.44 11.99 12.01 2.8M
2021-09-15 12.47 12.77 12.39 12.48 2.9M
2021-09-14 12.55 12.60 11.97 12.11 2.6M
2021-09-13 12.03 12.53 11.99 12.45 3.0M
2021-09-10 12.06 12.06 11.76 11.78 2.5M
2021-09-09 11.78 12.12 11.65 11.90 2.7M
2021-09-08 11.86 12.16 11.67 11.90 2.7M
2021-09-07 11.83 12.03 11.64 11.67 1.8M
2021-09-03 11.90 12.02 11.81 11.93 2.2M
2021-09-02 11.63 12.04 11.63 11.95 2.7M
2021-09-01 11.33 11.54 11.23 11.47 1.9M
2021-08-31 10.90 11.52 10.90 11.36 3.9M
2021-08-30 11.05 11.08 10.77 10.95 2.3M
2021-08-27 10.84 11.39 10.83 11.06 4.5M
2021-08-26 10.96 11.03 10.64 10.74 2.7M
2021-08-25 10.79 11.04 10.66 10.97 3.1M
2021-08-24 10.75 10.88 10.62 10.82 2.2M
2021-08-23 10.83 10.94 10.64 10.69 2.4M
2021-08-20 10.56 10.81 10.46 10.58 3.3M
2021-08-19 10.63 10.77 10.41 10.63 4.1M
2021-08-18 11.15 11.19 10.70 10.72 2.5M
2021-08-17 11.25 11.50 11.02 11.11 3.0M
2021-08-16 11.33 11.58 11.17 11.30 2.5M
2021-08-13 11.90 11.90 11.45 11.48 2.0M
2021-08-12 11.90 11.99 11.66 11.95 3.5M
2021-08-11 11.85 11.91 11.58 11.86 2.2M
2021-08-10 11.88 12.18 11.73 12.00 1.8M
2021-08-09 11.65 12.05 11.60 11.80 2.3M
2021-08-06 12.19 12.19 11.82 11.89 2.2M
2021-08-05 11.95 12.25 11.83 12.02 1.8M
2021-08-04 11.80 12.24 11.77 11.88 2.7M
2021-08-03 11.67 12.16 11.58 12.05 3.1M
2021-08-02 12.10 12.44 11.75 11.78 4.3M
2021-07-30 11.94 12.26 11.77 12.10 4.2M
2021-07-29 12.66 13.00 11.93 12.21 4.7M
2021-07-28 12.56 12.89 12.34 12.85 3.3M
2021-07-27 12.55 12.55 12.09 12.39 2.7M
2021-07-26 12.35 12.72 12.35 12.67 3.0M
2021-07-23 12.46 12.50 12.14 12.29 2.5M
2021-07-22 12.57 12.64 12.28 12.36 2.5M
2021-07-21 13.00 13.06 12.55 12.66 3.8M
2021-07-20 12.49 12.82 12.30 12.62 3.7M
2021-07-19 12.18 12.66 12.07 12.43 3.9M
2021-07-16 13.18 13.20 12.52 12.55 3.0M
2021-07-15 13.11 13.41 12.79 12.98 2.9M
2021-07-14 13.69 13.69 13.13 13.25 2.5M
2021-07-13 13.71 13.84 13.49 13.50 1.8M
2021-07-12 13.65 13.77 13.47 13.62 1.6M
2021-07-09 13.69 13.91 13.41 13.83 1.8M
2021-07-08 13.15 13.81 13.10 13.51 3.3M
2021-07-07 13.21 13.49 12.89 13.19 2.7M
2021-07-06 13.38 13.50 13.04 13.28 2.4M
2021-07-02 13.70 13.73 13.31 13.51 1.7M
2021-07-01 13.98 14.18 13.75 13.81 3.0M
2021-06-30 13.76 14.06 13.43 13.66 3.3M
2021-06-29 14.41 14.43 13.64 13.64 3.9M
2021-06-28 14.67 14.68 13.95 14.13 2.6M
2021-06-25 14.48 14.86 14.37 14.68 4.9M
2021-06-24 14.16 14.42 13.99 14.39 2.0M
2021-06-23 14.00 14.32 13.84 14.18 4.7M
2021-06-22 13.65 13.84 13.38 13.76 3.1M
2021-06-21 13.01 13.66 12.91 13.65 3.3M
2021-06-18 13.40 13.70 13.02 13.15 5.3M
2021-06-17 14.42 14.52 13.44 13.79 5.3M
2021-06-16 14.59 14.62 14.27 14.53 2.1M
2021-06-15 14.73 14.95 14.44 14.73 2.4M
2021-06-14 14.77 14.94 14.54 14.59 2.5M
2021-06-11 14.92 15.15 14.65 14.75 2.6M
2021-06-10 14.66 14.76 14.40 14.60 1.5M
2021-06-09 14.61 14.79 14.39 14.44 1.9M
2021-06-08 14.33 14.79 14.17 14.65 2.2M
2021-06-07 14.02 14.43 14.00 14.37 2.1M
2021-06-04 14.29 14.29 13.90 14.12 1.8M
2021-06-03 14.08 14.18 13.82 14.15 2.0M
2021-06-02 14.24 14.36 14.02 14.19 1.8M
2021-06-01 13.94 14.34 13.86 14.13 2.3M
2021-05-28 13.64 13.73 13.47 13.62 1.2M
2021-05-27 13.78 13.95 13.56 13.57 1.8M
2021-05-26 13.35 13.82 13.22 13.77 1.7M
2021-05-25 13.88 14.05 13.29 13.35 2.8M
2021-05-24 14.16 14.19 13.81 13.91 2.8M
2021-05-21 14.35 14.65 14.09 14.09 2.1M
2021-05-20 14.06 14.19 13.81 14.11 1.8M
2021-05-19 13.74 14.05 13.58 13.95 2.2M
2021-05-18 14.51 14.55 13.86 14.05 2.6M
2021-05-17 13.86 14.67 13.78 14.61 3.9M
2021-05-14 13.23 13.89 13.20 13.80 2.3M
2021-05-13 13.14 13.46 12.87 13.03 2.3M
2021-05-12 13.82 14.11 13.32 13.35 2.0M
2021-05-11 13.51 13.98 13.42 13.64 2.0M
2021-05-10 13.97 14.14 13.75 13.76 1.9M
2021-05-07 13.55 13.76 13.34 13.75 2.6M
2021-05-06 13.79 13.79 13.23 13.69 2.2M
2021-05-05 13.88 13.88 13.45 13.76 2.5M
2021-05-04 14.10 14.17 13.56 13.73 2.5M
2021-05-03 13.69 14.10 13.53 14.02 2.3M
2021-04-30 13.60 13.82 13.40 13.42 2.8M
2021-04-29 14.52 14.59 13.58 13.88 2.4M
2021-04-28 14.14 14.53 14.05 14.40 2.3M
2021-04-27 13.74 14.13 13.74 14.09 2.6M
2021-04-26 13.49 13.90 13.39 13.62 2.7M
2021-04-23 13.45 13.63 13.36 13.57 2.5M
2021-04-22 13.46 13.69 13.13 13.47 1.9M
2021-04-21 13.35 13.64 13.24 13.39 1.8M
2021-04-20 13.79 13.79 13.22 13.50 2.4M
2021-04-19 13.68 13.93 13.57 13.80 1.8M
2021-04-16 14.13 14.13 13.70 13.72 1.6M
2021-04-15 13.80 14.07 13.58 14.03 2.4M
2021-04-14 13.71 14.38 13.71 13.91 3.0M
2021-04-13 13.40 13.68 13.33 13.54 2.9M
2021-04-12 14.01 14.14 13.36 13.40 2.5M
2021-04-09 14.00 14.25 13.72 13.82 2.5M
2021-04-08 14.63 14.63 13.79 14.06 2.5M
2021-04-07 14.90 15.06 14.64 14.80 2.3M
2021-04-06 14.75 15.24 14.65 14.92 2.3M
2021-04-05 15.15 15.18 14.52 14.58 3.0M
2021-04-01 14.72 15.35 14.60 15.34 2.4M
2021-03-31 14.57 14.86 14.38 14.70 2.6M
2021-03-30 15.02 15.13 14.36 14.67 3.3M
2021-03-29 15.47 15.89 15.22 15.36 2.7M
2021-03-26 15.00 15.85 14.74 15.62 7.3M
2021-03-25 13.60 14.66 13.40 14.64 3.7M
2021-03-24 14.06 14.22 13.79 13.82 2.5M
2021-03-23 14.23 14.34 13.68 13.79 3.8M
2021-03-22 14.73 14.83 14.23 14.60 3.1M
2021-03-19 14.17 15.18 13.88 15.00 10.9M
2021-03-18 14.73 14.90 14.09 14.13 4.1M
2021-03-17 15.17 15.46 14.80 14.95 4.8M
2021-03-16 14.41 15.02 14.24 14.91 3.2M
2021-03-15 14.79 15.06 14.41 14.61 2.8M
2021-03-12 15.11 15.27 14.71 14.89 3.6M
2021-03-11 14.62 15.07 14.36 15.04 4.3M
2021-03-10 13.62 15.10 13.61 14.86 5.7M
2021-03-09 13.80 13.94 13.34 13.58 2.9M
2021-03-08 13.99 14.07 13.66 13.87 3.1M
2021-03-05 14.05 14.19 13.33 13.94 3.8M
2021-03-04 13.75 14.35 13.42 13.90 3.9M
2021-03-03 13.55 14.21 13.55 13.78 4.6M
2021-03-02 13.19 13.90 13.16 13.35 2.6M
2021-03-01 12.85 13.20 12.60 13.17 2.5M
2021-02-26 12.96 13.14 12.55 12.61 3.3M
2021-02-25 13.66 13.81 12.91 13.14 2.8M
2021-02-24 13.23 13.91 13.09 13.58 4.1M
2021-02-23 13.17 13.18 12.43 13.13 3.3M
2021-02-22 13.78 13.86 13.03 13.10 3.6M
2021-02-19 13.97 14.20 13.41 13.73 3.1M
2021-02-18 13.89 14.20 13.79 13.97 6.1M
2021-02-17 13.83 14.19 13.57 14.03 2.9M
2021-02-16 13.79 14.12 13.35 13.78 4.9M
2021-02-12 12.38 13.40 12.30 13.32 3.5M
2021-02-11 13.17 13.39 12.23 12.51 3.6M
2021-02-10 12.64 13.18 12.52 13.04 3.1M
2021-02-09 13.04 13.16 12.54 12.56 1.8M
2021-02-08 12.94 13.08 12.71 13.02 2.5M
2021-02-05 13.32 13.32 12.63 12.76 3.4M
2021-02-04 13.50 13.59 13.12 13.17 2.7M
2021-02-03 13.04 13.73 12.90 13.43 3.6M
2021-02-02 13.14 13.41 12.74 13.01 4.2M
2021-02-01 13.18 13.46 12.77 12.80 7.8M
2021-01-29 12.75 13.60 12.58 12.67 4.1M
2021-01-28 12.72 13.31 12.22 12.64 5.3M
2021-01-27 12.22 12.94 12.00 12.43 6.2M
2021-01-26 13.08 13.32 12.32 12.41 4.1M
2021-01-25 12.56 13.15 12.31 13.06 4.5M
2021-01-22 12.00 12.71 11.86 12.69 3.1M
2021-01-21 12.37 12.69 12.03 12.35 2.3M
2021-01-20 12.92 13.08 12.13 12.45 4.7M
2021-01-19 13.89 14.03 12.84 12.87 4.2M
2021-01-15 13.66 14.09 13.40 13.83 4.5M
2021-01-14 13.10 13.75 12.98 13.66 4.2M
2021-01-13 13.02 13.24 12.77 12.93 3.1M
2021-01-12 13.00 13.38 12.63 13.07 5.1M
2021-01-11 11.79 12.87 11.74 12.79 2.8M
2021-01-08 12.12 12.45 11.85 12.10 3.5M
2021-01-07 11.88 12.27 11.74 12.04 3.7M
2021-01-06 11.49 11.90 11.18 11.88 5.3M
2021-01-05 11.28 12.07 11.19 11.32 6.1M
2021-01-04 11.02 11.41 10.93 11.08 3.6M