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
2022-12-30 16.69 16.92 16.67 16.84 1.5M
2022-12-29 16.37 16.95 16.37 16.85 1.3M
2022-12-28 17.19 17.19 16.50 16.54 2.0M
2022-12-27 17.25 17.46 17.08 17.39 1.8M
2022-12-23 16.69 17.12 16.60 17.08 1.8M
2022-12-22 16.84 17.01 16.12 16.59 2.8M
2022-12-21 16.76 16.99 16.55 16.96 2.6M
2022-12-20 15.96 16.44 15.95 16.35 2.8M
2022-12-19 16.26 16.42 16.07 16.14 2.3M
2022-12-16 16.11 16.41 15.90 16.37 7.1M
2022-12-15 16.24 16.79 16.12 16.65 4.2M
2022-12-14 16.38 16.69 16.30 16.37 3.0M
2022-12-13 16.68 16.81 16.32 16.47 2.8M
2022-12-12 16.29 16.47 16.04 16.19 2.5M
2022-12-09 16.02 16.24 15.82 15.83 2.5M
2022-12-08 16.50 16.62 15.82 15.92 2.4M
2022-12-07 16.29 16.48 16.11 16.20 2.2M
2022-12-06 16.16 16.43 15.97 16.20 2.6M
2022-12-05 17.18 17.31 16.25 16.34 3.0M
2022-12-02 17.11 17.24 16.82 17.10 2.6M
2022-12-01 17.75 17.90 17.15 17.27 3.0M
2022-11-30 17.06 17.37 16.77 17.37 3.7M
2022-11-29 17.12 17.34 16.89 17.05 2.5M
2022-11-28 17.65 17.81 17.00 17.01 3.1M
2022-11-25 18.00 18.48 17.98 18.17 1.0M
2022-11-23 18.51 18.71 17.99 18.11 1.7M
2022-11-22 17.85 18.35 17.72 18.26 2.2M
2022-11-21 17.68 17.72 17.23 17.61 2.9M
2022-11-18 17.99 18.14 17.72 17.98 1.7M
2022-11-17 17.89 18.35 17.73 18.34 2.0M
2022-11-16 18.21 18.47 17.78 18.10 2.2M
2022-11-15 18.03 18.61 17.94 18.50 2.1M
2022-11-14 18.48 18.81 18.08 18.13 2.2M
2022-11-11 18.30 18.54 18.01 18.48 4.5M
2022-11-10 17.94 17.98 17.55 17.84 2.3M
2022-11-09 17.58 17.93 17.25 17.48 3.8M
2022-11-08 17.84 18.09 17.60 18.03 3.0M
2022-11-07 18.16 18.45 17.89 18.16 3.8M
2022-11-04 17.77 17.90 17.18 17.68 3.2M
2022-11-03 17.02 17.52 16.71 17.38 5.2M
2022-11-02 17.36 17.84 16.93 17.14 3.9M
2022-11-01 17.09 17.10 16.74 17.03 3.1M
2022-10-31 16.63 16.93 16.42 16.81 3.2M
2022-10-28 16.28 16.70 15.92 16.34 6.7M
2022-10-27 17.95 17.95 16.40 16.45 10.0M
2022-10-26 18.08 18.68 17.92 18.19 3.3M
2022-10-25 17.62 18.36 17.44 18.26 2.6M
2022-10-24 17.72 17.94 17.43 17.68 4.5M
2022-10-21 17.83 17.90 17.32 17.68 4.3M
2022-10-20 18.26 18.40 17.68 17.81 2.2M
2022-10-19 17.75 18.19 17.64 18.10 1.8M
2022-10-18 17.81 18.30 17.80 17.93 2.7M
2022-10-17 17.27 17.72 17.14 17.60 2.7M
2022-10-14 17.87 18.10 17.24 17.34 3.7M
2022-10-13 17.52 18.28 17.38 18.14 2.1M
2022-10-12 17.54 17.96 17.32 17.71 2.1M
2022-10-11 16.81 17.69 16.73 17.43 3.3M
2022-10-10 17.28 17.62 17.01 17.08 2.1M
2022-10-07 17.32 17.60 16.97 17.06 2.7M
2022-10-06 17.31 17.92 17.21 17.36 3.2M
2022-10-05 17.14 17.63 16.74 17.45 2.2M
2022-10-04 16.57 17.20 16.37 17.19 3.3M
2022-10-03 15.67 16.41 15.67 16.19 4.6M
2022-09-30 15.34 15.86 15.27 15.53 3.4M
2022-09-29 15.64 15.81 15.11 15.54 3.2M
2022-09-28 15.21 15.98 15.19 15.87 3.2M
2022-09-27 14.95 15.56 14.94 15.17 3.7M
2022-09-26 14.64 15.24 14.64 14.80 3.8M
2022-09-23 15.08 15.33 14.55 14.78 4.4M
2022-09-22 16.28 16.54 15.82 15.85 2.4M
2022-09-21 16.86 16.91 16.16 16.16 2.0M
2022-09-20 16.56 16.72 16.14 16.52 2.7M
2022-09-19 16.06 16.98 16.01 16.81 2.4M
2022-09-16 17.29 17.34 16.43 16.72 5.6M
2022-09-15 17.50 17.84 17.26 17.32 2.9M
2022-09-14 17.29 18.18 17.24 18.07 3.7M
2022-09-13 17.06 17.42 16.77 16.91 2.0M
2022-09-12 17.39 17.50 17.00 17.36 2.3M
2022-09-09 17.04 17.32 16.95 17.18 1.7M
2022-09-08 16.94 17.05 16.58 16.78 1.6M
2022-09-07 16.55 17.12 16.46 16.91 2.2M
2022-09-06 17.32 17.77 16.86 16.89 2.8M
2022-09-02 17.69 17.74 17.02 17.35 2.2M
2022-09-01 17.56 17.85 17.23 17.28 2.3M
2022-08-31 16.51 17.74 16.38 17.67 3.4M
2022-08-30 17.17 17.20 16.65 16.95 3.0M
2022-08-29 17.43 17.90 17.28 17.54 2.3M
2022-08-26 17.81 18.17 17.61 17.61 3.1M
2022-08-25 18.23 18.23 17.73 17.79 2.9M
2022-08-24 17.59 18.25 17.50 18.18 2.8M
2022-08-23 18.26 18.48 17.45 17.68 3.9M
2022-08-22 17.36 18.03 17.29 17.99 3.3M
2022-08-19 17.48 17.62 17.20 17.26 2.1M
2022-08-18 17.10 17.65 17.10 17.57 3.3M
2022-08-17 17.19 17.40 16.60 16.94 2.8M
2022-08-16 17.46 17.53 16.77 17.06 3.3M
2022-08-15 16.56 16.94 16.27 16.89 4.2M
2022-08-12 16.95 17.19 16.66 17.19 2.3M
2022-08-11 16.76 17.23 16.58 17.04 4.0M
2022-08-10 16.16 16.27 15.71 16.21 2.3M
2022-08-09 16.09 16.52 15.97 16.21 2.9M
2022-08-08 15.62 15.97 15.55 15.75 2.9M
2022-08-05 15.45 16.29 15.45 15.77 3.4M
2022-08-04 16.44 16.61 15.73 15.74 3.9M
2022-08-03 16.36 16.87 15.94 16.52 4.3M
2022-08-02 16.51 16.60 16.04 16.34 3.1M
2022-08-01 16.73 16.91 16.27 16.58 4.5M
2022-07-29 17.63 17.84 17.04 17.27 5.1M
2022-07-28 18.95 18.95 16.94 17.55 6.2M
2022-07-27 19.35 19.66 18.97 19.52 2.1M
2022-07-26 19.49 19.76 19.17 19.38 3.1M
2022-07-25 18.49 19.16 18.21 19.16 2.4M
2022-07-22 18.77 18.87 18.19 18.27 2.1M
2022-07-21 17.91 18.57 17.82 18.56 2.2M
2022-07-20 17.70 18.44 17.45 18.40 2.7M
2022-07-19 17.37 17.97 17.34 17.95 2.1M
2022-07-18 17.91 18.11 17.36 17.43 3.1M
2022-07-15 17.36 17.59 16.81 17.58 3.6M
2022-07-14 16.20 17.02 15.93 16.95 3.7M
2022-07-13 16.07 17.03 16.07 16.82 2.9M
2022-07-12 15.80 16.22 15.67 16.17 2.8M
2022-07-11 16.07 16.50 15.87 16.23 2.5M
2022-07-08 16.44 16.62 15.96 16.19 2.8M
2022-07-07 16.32 16.45 15.95 16.25 3.2M
2022-07-06 15.66 16.15 15.28 15.88 4.8M
2022-07-05 16.33 16.33 15.49 15.75 4.0M
2022-07-01 16.71 16.73 16.25 16.67 2.6M
2022-06-30 16.77 17.27 16.19 16.46 4.3M
2022-06-29 17.78 17.89 16.99 17.18 3.2M
2022-06-28 17.55 17.79 17.14 17.61 4.0M
2022-06-27 17.38 17.46 16.90 17.23 3.7M
2022-06-24 16.68 17.36 16.54 17.13 5.9M
2022-06-23 17.26 17.34 16.16 16.49 4.5M
2022-06-22 16.87 17.64 16.70 17.20 4.5M
2022-06-21 17.81 17.95 17.22 17.70 4.4M
2022-06-17 19.27 19.34 17.22 17.42 8.2M
2022-06-16 20.16 20.24 19.08 19.22 4.7M
2022-06-15 19.92 20.74 19.62 20.25 3.7M
2022-06-14 21.80 21.96 19.33 19.74 5.4M
2022-06-13 22.42 22.69 21.33 21.59 3.2M
2022-06-10 22.96 23.39 22.67 23.24 2.1M
2022-06-09 23.28 23.62 22.81 23.27 2.4M
2022-06-08 23.86 24.21 23.21 23.53 2.7M
2022-06-07 23.07 23.57 22.59 23.57 3.9M
2022-06-06 22.95 23.14 22.68 23.13 3.4M
2022-06-03 22.61 22.88 22.28 22.65 2.8M
2022-06-02 22.43 22.72 22.24 22.61 5.9M
2022-06-01 22.17 22.70 21.61 22.43 3.9M
2022-05-31 22.75 22.92 21.59 21.72 3.8M
2022-05-27 22.08 22.62 22.00 22.48 2.8M
2022-05-26 21.88 22.79 21.86 22.39 4.2M
2022-05-25 21.28 21.95 21.02 21.73 4.0M
2022-05-24 20.51 21.32 20.40 21.06 3.2M
2022-05-23 19.79 20.62 19.53 20.60 3.1M
2022-05-20 19.82 19.84 19.13 19.58 2.2M
2022-05-19 19.24 20.18 19.05 19.71 8.5M
2022-05-18 20.02 20.04 19.23 19.63 2.8M
2022-05-17 19.25 20.08 19.03 19.88 2.5M
2022-05-16 19.02 19.81 18.98 19.06 2.3M
2022-05-13 19.15 19.31 18.66 18.82 2.5M
2022-05-12 18.50 19.07 18.34 18.81 3.0M
2022-05-11 19.07 19.39 18.61 18.64 3.1M
2022-05-10 18.66 18.94 18.05 18.68 3.2M
2022-05-09 19.71 19.76 18.36 18.52 4.4M
2022-05-06 20.64 20.81 20.05 20.29 2.4M
2022-05-05 21.65 21.70 19.66 20.51 3.3M
2022-05-04 21.12 21.45 20.54 21.42 2.6M
2022-05-03 20.11 20.95 20.07 20.64 2.9M
2022-05-02 20.29 20.56 19.34 19.98 4.0M
2022-04-29 21.28 21.46 20.39 20.55 3.3M
2022-04-28 21.22 21.50 20.32 21.15 4.0M
2022-04-27 20.59 21.13 20.30 20.84 3.0M
2022-04-26 21.16 21.30 20.40 20.44 2.9M
2022-04-25 20.39 21.19 20.20 21.06 3.0M
2022-04-22 21.55 21.70 20.93 21.02 2.4M
2022-04-21 22.46 22.76 21.49 21.75 2.6M
2022-04-20 22.39 22.73 22.10 22.57 1.9M
2022-04-19 22.41 22.55 21.77 22.14 2.5M
2022-04-18 22.72 23.33 22.38 22.62 3.3M
2022-04-14 21.84 22.51 21.70 22.42 3.8M
2022-04-13 21.50 21.93 21.16 21.84 2.1M
2022-04-12 21.41 21.79 21.10 21.18 2.3M
2022-04-11 20.95 21.24 20.66 21.09 3.2M
2022-04-08 21.13 21.42 20.99 21.00 4.5M
2022-04-07 21.16 21.40 20.33 20.96 4.6M
2022-04-06 20.82 21.25 20.41 20.97 3.1M
2022-04-05 21.04 21.32 20.51 20.54 2.8M
2022-04-04 21.22 21.38 20.71 20.76 2.1M
2022-04-01 20.81 21.34 20.72 21.02 2.6M
2022-03-31 20.66 21.34 20.65 20.72 2.9M
2022-03-30 21.26 21.51 20.68 20.80 3.0M
2022-03-29 20.86 20.98 20.49 20.91 3.1M
2022-03-28 21.17 21.57 20.96 21.33 3.7M
2022-03-25 19.66 21.70 19.61 21.65 6.9M
2022-03-24 19.30 19.72 19.10 19.70 3.5M
2022-03-23 19.21 19.29 18.80 19.12 2.9M
2022-03-22 19.08 19.37 18.65 18.92 2.1M
2022-03-21 19.14 19.50 18.99 19.17 3.1M
2022-03-18 18.68 18.92 18.32 18.86 7.0M
2022-03-17 18.63 18.73 18.28 18.62 3.1M
2022-03-16 17.81 18.45 17.65 18.27 4.1M
2022-03-15 16.80 17.98 16.74 17.84 4.1M
2022-03-14 18.04 18.15 17.34 17.52 3.7M
2022-03-11 18.18 18.69 18.09 18.31 2.9M
2022-03-10 18.26 18.49 17.85 18.37 3.6M
2022-03-09 17.44 18.26 17.18 18.18 4.1M
2022-03-08 18.76 18.78 17.88 18.09 5.4M
2022-03-07 17.80 18.57 17.61 18.29 4.8M
2022-03-04 17.35 17.91 17.30 17.74 3.1M
2022-03-03 16.80 17.34 16.70 17.22 3.1M
2022-03-02 17.03 17.30 16.82 17.05 3.1M
2022-03-01 16.54 16.99 16.33 16.70 3.9M
2022-02-28 16.31 16.85 16.20 16.34 4.2M
2022-02-25 16.05 16.49 15.76 16.44 3.7M
2022-02-24 16.18 16.30 15.46 16.08 4.4M
2022-02-23 15.57 15.97 15.39 15.70 3.7M
2022-02-22 16.25 16.49 15.28 15.41 2.4M
2022-02-18 16.08 16.35 15.78 15.85 2.5M
2022-02-17 16.31 16.73 16.24 16.27 3.9M
2022-02-16 16.65 16.99 16.13 16.29 3.4M
2022-02-15 15.91 16.56 15.59 16.49 4.8M
2022-02-14 16.06 16.26 15.75 16.10 3.4M
2022-02-11 15.69 16.04 15.52 15.89 2.9M
2022-02-10 14.82 15.69 14.66 15.37 2.8M
2022-02-09 14.68 15.25 14.68 15.09 2.6M
2022-02-08 15.49 15.51 14.61 14.80 4.0M
2022-02-07 15.22 15.61 14.91 15.46 3.8M
2022-02-04 15.36 15.66 15.03 15.19 3.5M
2022-02-03 15.45 15.61 15.15 15.29 3.4M
2022-02-02 15.50 15.96 15.27 15.66 4.8M
2022-02-01 14.72 15.40 14.46 15.35 6.4M
2022-01-31 15.05 15.05 14.51 14.83 5.4M
2022-01-28 14.80 15.54 14.66 15.00 5.9M
2022-01-27 15.30 15.61 14.13 14.64 5.5M
2022-01-26 15.20 15.24 14.36 14.50 4.6M
2022-01-25 14.98 15.07 14.21 14.98 3.7M
2022-01-24 14.32 15.04 14.11 14.98 3.3M
2022-01-21 15.13 15.36 14.60 14.62 3.6M
2022-01-20 15.30 16.09 15.21 15.26 3.5M
2022-01-19 16.03 16.22 15.56 15.56 2.8M
2022-01-18 15.97 16.20 15.76 15.99 3.4M
2022-01-14 15.04 15.80 15.01 15.79 3.2M
2022-01-13 15.68 15.84 15.13 15.21 2.5M
2022-01-12 15.50 16.00 15.30 15.88 3.9M
2022-01-11 15.15 15.56 14.73 15.20 3.2M
2022-01-10 14.84 15.14 14.64 15.10 2.2M
2022-01-07 14.64 14.92 14.51 14.65 2.7M
2022-01-06 14.53 14.83 14.24 14.63 2.7M
2022-01-05 14.84 15.05 14.11 14.14 2.8M
2022-01-04 13.95 14.68 13.89 14.65 3.2M
2022-01-03 13.78 14.07 13.68 13.88 1.9M