CONX Corp (CNXX)

CNXX
🏛️ アメリカ →
1.80
最終更新: 2025-09-26
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 9.79 9.83 9.79 9.82 0.0M
2021-12-30 9.79 9.81 9.79 9.81 0.1M
2021-12-29 9.82 9.83 9.79 9.81 0.0M
2021-12-28 9.81 9.82 9.79 9.81 0.0M
2021-12-27 9.77 9.81 9.77 9.81 0.1M
2021-12-23 9.81 9.81 9.77 9.79 0.0M
2021-12-22 9.76 9.80 9.76 9.80 0.1M
2021-12-21 9.78 9.80 9.78 9.78 0.1M
2021-12-20 9.78 9.79 9.77 9.78 0.0M
2021-12-17 9.82 9.82 9.76 9.76 0.1M
2021-12-16 9.81 9.81 9.78 9.80 0.1M
2021-12-15 9.81 9.83 9.81 9.82 0.0M
2021-12-14 9.82 9.83 9.80 9.80 1.5M
2021-12-13 9.84 9.84 9.82 9.83 0.0M
2021-12-10 9.83 9.85 9.82 9.84 0.1M
2021-12-09 9.81 9.86 9.81 9.86 0.1M
2021-12-08 9.82 9.82 9.81 9.82 0.0M
2021-12-07 9.83 9.84 9.81 9.82 0.1M
2021-12-06 9.84 9.85 9.83 9.84 0.0M
2021-12-03 9.83 9.84 9.83 9.83 0.6M
2021-12-02 9.83 9.84 9.82 9.83 0.0M
2021-12-01 9.84 9.85 9.83 9.83 0.1M
2021-11-30 9.83 9.85 9.83 9.83 0.1M
2021-11-29 9.83 9.85 9.83 9.84 0.1M
2021-11-26 9.83 9.85 9.83 9.85 0.0M
2021-11-24 9.84 9.87 9.83 9.87 0.0M
2021-11-23 9.84 9.85 9.84 9.84 0.2M
2021-11-22 9.86 9.87 9.83 9.83 0.1M
2021-11-19 9.85 9.85 9.83 9.84 0.2M
2021-11-18 9.84 9.87 9.84 9.87 0.2M
2021-11-17 9.86 9.87 9.83 9.86 0.1M
2021-11-16 9.85 9.87 9.84 9.86 0.1M
2021-11-15 9.85 9.86 9.84 9.86 0.0M
2021-11-12 9.83 9.85 9.83 9.83 0.3M
2021-11-11 9.85 9.85 9.82 9.82 0.0M
2021-11-10 9.83 9.85 9.83 9.84 0.0M
2021-11-09 9.83 9.84 9.83 9.83 0.0M
2021-11-08 9.83 9.84 9.83 9.83 0.0M
2021-11-05 9.85 9.85 9.83 9.83 0.7M
2021-11-04 9.84 9.85 9.83 9.83 0.2M
2021-11-03 9.84 9.85 9.83 9.84 0.0M
2021-11-02 9.83 9.85 9.83 9.85 0.1M
2021-11-01 9.84 9.85 9.83 9.83 0.0M
2021-10-29 9.83 9.85 9.83 9.85 0.5M
2021-10-28 9.83 9.85 9.83 9.84 0.1M
2021-10-27 9.84 9.84 9.83 9.83 0.3M
2021-10-26 9.82 9.84 9.82 9.84 0.1M
2021-10-25 9.82 9.83 9.81 9.81 0.1M
2021-10-22 9.81 9.83 9.80 9.82 0.1M
2021-10-21 9.78 9.82 9.78 9.81 0.0M
2021-10-20 9.82 9.82 9.80 9.80 0.1M
2021-10-19 9.80 9.82 9.80 9.81 0.0M
2021-10-18 9.80 9.82 9.80 9.80 0.0M
2021-10-15 9.82 9.82 9.80 9.81 0.1M
2021-10-14 9.82 9.82 9.80 9.82 0.1M
2021-10-13 9.81 9.82 9.81 9.81 0.0M
2021-10-12 9.80 9.83 9.80 9.81 0.1M
2021-10-11 9.82 9.82 9.81 9.81 0.0M
2021-10-08 9.78 9.83 9.78 9.81 0.1M
2021-10-07 9.81 9.83 9.80 9.82 0.2M
2021-10-06 9.82 9.82 9.81 9.82 0.2M
2021-10-05 9.82 9.83 9.80 9.80 3.2M
2021-10-04 9.82 9.82 9.79 9.80 0.2M
2021-10-01 9.83 9.83 9.79 9.81 0.3M
2021-09-30 9.77 9.81 9.77 9.80 0.3M
2021-09-29 9.79 9.81 9.78 9.81 0.2M
2021-09-28 9.79 9.81 9.77 9.79 0.1M
2021-09-27 9.83 9.83 9.80 9.80 0.1M
2021-09-24 9.83 9.83 9.78 9.81 1.4M
2021-09-23 9.81 9.83 9.79 9.82 4.7M
2021-09-22 9.80 9.81 9.79 9.81 0.5M
2021-09-21 9.80 9.80 9.77 9.80 0.2M
2021-09-20 9.78 9.80 9.77 9.80 0.1M
2021-09-17 9.78 9.81 9.78 9.80 0.1M
2021-09-16 9.79 9.83 9.78 9.83 0.0M
2021-09-15 9.79 9.81 9.79 9.80 0.0M
2021-09-14 9.78 9.83 9.78 9.79 0.1M
2021-09-13 9.77 9.80 9.77 9.79 0.1M
2021-09-10 9.78 9.78 9.75 9.77 0.0M
2021-09-09 9.80 9.80 9.73 9.79 0.0M
2021-09-08 9.79 9.80 9.76 9.80 0.0M
2021-09-07 9.77 9.78 9.76 9.77 0.0M
2021-09-03 9.78 9.78 9.77 9.78 0.0M
2021-09-02 9.74 9.78 9.74 9.78 0.1M
2021-09-01 9.74 9.79 9.72 9.79 0.3M
2021-08-31 9.72 9.75 9.72 9.75 0.0M
2021-08-30 9.72 9.75 9.72 9.75 0.0M
2021-08-27 9.74 9.74 9.72 9.73 0.0M
2021-08-26 9.72 9.74 9.72 9.74 0.0M
2021-08-25 9.72 9.73 9.72 9.73 0.0M
2021-08-24 9.75 9.75 9.71 9.73 0.1M
2021-08-23 9.70 9.75 9.70 9.75 0.0M
2021-08-20 9.71 9.73 9.70 9.72 0.1M
2021-08-19 9.70 9.74 9.70 9.74 0.1M
2021-08-18 9.72 9.74 9.70 9.74 0.1M
2021-08-17 9.71 9.74 9.70 9.74 0.0M
2021-08-16 9.72 9.74 9.72 9.74 0.0M
2021-08-13 9.73 9.75 9.72 9.75 0.0M
2021-08-12 9.71 9.75 9.71 9.75 0.0M
2021-08-11 9.70 9.75 9.70 9.75 0.0M
2021-08-10 9.72 9.75 9.70 9.75 0.3M
2021-08-09 9.70 9.75 9.70 9.75 0.4M
2021-08-06 9.71 9.75 9.71 9.73 0.0M
2021-08-05 9.76 9.78 9.70 9.74 0.2M
2021-08-04 9.80 9.81 9.77 9.81 0.0M
2021-08-03 9.81 9.83 9.78 9.81 0.2M
2021-08-02 9.80 9.85 9.77 9.85 0.6M
2021-07-30 9.80 9.80 9.77 9.79 0.0M
2021-07-29 9.79 9.80 9.75 9.79 0.0M
2021-07-28 9.79 9.83 9.75 9.83 0.0M
2021-07-27 9.81 9.84 9.81 9.83 0.0M
2021-07-26 9.84 9.84 9.79 9.83 0.0M
2021-07-23 9.80 9.84 9.79 9.84 0.0M
2021-07-22 9.84 9.84 9.78 9.83 0.1M
2021-07-21 9.82 9.84 9.81 9.84 0.0M
2021-07-20 9.81 9.84 9.81 9.82 0.0M
2021-07-19 9.83 9.86 9.75 9.80 0.4M
2021-07-16 9.82 9.85 9.82 9.85 0.0M
2021-07-15 9.85 9.87 9.83 9.86 0.0M
2021-07-14 9.85 9.90 9.83 9.90 0.0M
2021-07-13 9.90 9.92 9.84 9.85 0.1M
2021-07-12 9.85 9.92 9.83 9.85 0.0M
2021-07-09 9.82 9.86 9.82 9.86 0.0M
2021-07-08 9.80 9.88 9.80 9.86 0.1M
2021-07-07 9.83 9.84 9.81 9.82 0.1M
2021-07-06 9.87 9.87 9.83 9.84 0.0M
2021-07-02 9.88 9.88 9.85 9.88 0.2M
2021-07-01 9.83 9.92 9.83 9.90 0.2M
2021-06-30 9.82 9.88 9.82 9.86 0.1M
2021-06-29 9.88 9.88 9.85 9.87 0.0M
2021-06-28 9.84 9.87 9.84 9.87 0.2M
2021-06-25 9.88 9.88 9.83 9.87 0.0M
2021-06-24 9.88 9.88 9.85 9.87 0.0M
2021-06-23 9.88 9.92 9.84 9.88 0.1M
2021-06-22 9.86 9.89 9.86 9.88 0.1M
2021-06-21 9.92 9.94 9.86 9.88 0.1M
2021-06-18 9.84 9.95 9.83 9.94 0.1M
2021-06-17 9.85 9.85 9.81 9.83 0.1M
2021-06-16 9.85 9.88 9.82 9.83 0.1M
2021-06-15 9.81 9.88 9.81 9.85 1.4M
2021-06-14 9.85 9.86 9.80 9.82 0.1M
2021-06-11 9.85 9.88 9.84 9.87 0.1M
2021-06-10 9.85 9.89 9.82 9.89 0.8M
2021-06-09 9.87 9.89 9.85 9.89 0.1M
2021-06-08 9.85 9.90 9.84 9.89 0.1M
2021-06-07 9.80 9.90 9.80 9.88 0.1M
2021-06-04 9.85 9.85 9.82 9.83 0.0M
2021-06-03 9.86 9.86 9.80 9.83 0.1M
2021-06-02 9.81 9.85 9.78 9.85 0.5M
2021-06-01 9.76 9.81 9.76 9.81 0.1M
2021-05-28 9.78 9.78 9.74 9.77 0.2M
2021-05-27 9.80 9.81 9.78 9.78 0.2M
2021-05-26 9.80 9.82 9.78 9.79 0.1M
2021-05-25 9.82 9.84 9.79 9.80 0.1M
2021-05-24 9.83 9.85 9.81 9.83 0.2M
2021-05-21 9.91 9.91 9.81 9.82 0.1M
2021-05-20 9.89 9.91 9.87 9.88 0.0M
2021-05-19 9.91 9.92 9.88 9.88 0.1M
2021-05-18 9.92 9.96 9.90 9.91 0.2M
2021-05-17 9.88 9.95 9.88 9.93 0.1M
2021-05-14 9.93 9.96 9.86 9.92 0.8M
2021-05-13 9.90 9.94 9.90 9.90 0.1M
2021-05-12 9.94 9.98 9.90 9.91 0.2M
2021-05-11 9.92 9.98 9.89 9.95 0.3M
2021-05-10 9.96 9.98 9.96 9.97 0.5M
2021-05-07 9.96 10.00 9.96 9.96 0.1M
2021-05-06 9.95 10.01 9.95 9.98 0.7M
2021-05-05 9.97 9.99 9.94 9.94 0.4M
2021-05-04 9.92 10.00 9.92 9.99 0.7M
2021-05-03 9.96 10.01 9.95 9.95 2.7M
2021-04-30 9.97 10.01 9.95 9.96 0.6M
2021-04-29 9.97 9.99 9.95 9.97 0.2M
2021-04-28 9.91 9.98 9.91 9.95 0.4M
2021-04-27 9.97 10.00 9.89 9.91 0.2M
2021-04-26 9.95 9.99 9.94 9.99 0.2M
2021-04-23 9.91 9.96 9.91 9.91 0.3M
2021-04-22 9.93 9.97 9.88 9.91 0.3M
2021-04-21 9.90 10.00 9.89 9.95 1.5M
2021-04-20 10.01 10.02 9.87 9.91 0.2M
2021-04-19 9.99 10.01 9.97 9.99 0.5M
2021-04-16 10.07 10.07 9.97 10.00 0.6M
2021-04-15 10.03 10.06 10.00 10.05 0.3M
2021-04-14 10.02 10.08 10.02 10.02 0.2M
2021-04-13 10.04 10.05 10.02 10.03 0.2M
2021-04-12 10.06 10.08 10.02 10.05 0.1M
2021-04-09 10.05 10.11 10.02 10.05 0.2M
2021-04-08 10.02 10.09 10.00 10.06 0.4M
2021-04-07 10.02 10.03 9.99 10.02 0.2M
2021-04-06 9.97 10.06 9.96 10.03 0.2M
2021-04-05 10.02 10.05 9.97 9.99 0.1M
2021-04-01 9.99 10.08 9.99 10.02 0.1M
2021-03-31 9.95 9.99 9.92 9.97 0.1M
2021-03-30 9.93 9.99 9.91 9.92 0.1M
2021-03-29 9.90 10.00 9.90 9.99 0.2M
2021-03-26 9.95 10.11 9.90 10.03 0.3M
2021-03-25 9.86 9.96 9.77 9.90 0.3M
2021-03-24 10.01 10.04 9.90 9.90 0.5M
2021-03-23 10.00 10.06 9.95 10.04 0.8M
2021-03-22 9.97 10.03 9.96 9.99 0.5M
2021-03-19 10.02 10.03 9.99 10.01 1.5M
2021-03-18 10.06 10.06 9.98 10.00 2.1M
2021-03-17 10.01 10.11 10.00 10.08 0.6M
2021-03-16 10.12 10.17 10.03 10.06 0.5M
2021-03-15 10.13 10.15 10.08 10.13 0.4M
2021-03-12 10.04 10.19 10.01 10.10 0.7M
2021-03-11 10.05 10.09 10.00 10.06 0.4M
2021-03-10 10.05 10.10 9.96 9.99 0.4M
2021-03-09 10.13 10.13 10.00 10.01 0.2M
2021-03-08 10.09 10.20 10.00 10.10 0.3M
2021-03-05 10.06 10.15 9.87 10.09 0.9M
2021-03-04 10.10 10.11 9.94 9.98 1.3M
2021-03-03 10.18 10.27 10.03 10.11 1.1M
2021-03-02 10.26 10.30 10.12 10.15 1.0M
2021-03-01 10.38 10.49 10.21 10.24 0.7M
2021-02-26 10.36 10.46 10.20 10.34 0.6M
2021-02-25 10.53 10.62 10.17 10.35 0.8M
2021-02-24 10.58 10.64 10.47 10.49 0.7M
2021-02-23 10.64 10.69 10.40 10.62 0.9M
2021-02-22 10.95 11.09 10.76 10.80 1.0M
2021-02-19 10.81 11.04 10.78 10.95 1.6M
2021-02-18 10.62 10.96 10.53 10.75 0.6M
2021-02-17 10.76 10.83 10.62 10.74 0.5M
2021-02-16 10.73 10.75 10.61 10.72 0.7M
2021-02-12 10.56 10.60 10.47 10.58 0.7M
2021-02-11 10.55 10.74 10.46 10.56 0.9M
2021-02-10 10.50 10.60 10.40 10.49 0.4M
2021-02-09 10.59 10.59 10.46 10.49 0.6M
2021-02-08 10.72 10.72 10.56 10.56 0.9M
2021-02-05 10.68 10.74 10.52 10.57 0.6M
2021-02-04 10.73 10.76 10.55 10.58 0.5M
2021-02-03 10.57 11.06 10.41 10.69 0.9M
2021-02-02 10.43 10.52 10.43 10.48 0.2M
2021-02-01 10.48 10.52 10.36 10.40 0.4M
2021-01-29 10.35 10.41 10.30 10.40 0.7M
2021-01-28 10.37 10.46 10.33 10.35 0.8M
2021-01-27 10.40 10.40 10.21 10.31 4.5M
2021-01-26 10.54 10.54 10.44 10.48 1.0M
2021-01-25 10.60 10.62 10.43 10.50 0.9M
2021-01-22 10.48 10.51 10.41 10.51 0.7M
2021-01-21 10.52 10.62 10.43 10.48 0.5M
2021-01-20 10.59 10.59 10.41 10.50 0.9M
2021-01-19 10.55 10.66 10.48 10.52 0.9M
2021-01-15 10.43 10.47 10.39 10.45 0.7M
2021-01-14 10.45 10.50 10.36 10.43 0.9M
2021-01-13 10.38 10.44 10.35 10.39 1.2M
2021-01-12 10.25 10.40 10.20 10.39 1.4M
2021-01-11 10.18 10.24 10.10 10.19 0.3M
2021-01-08 10.18 10.20 10.11 10.17 0.2M
2021-01-07 10.12 10.19 10.10 10.16 0.6M
2021-01-06 10.14 10.17 10.11 10.14 0.2M
2021-01-05 10.11 10.20 10.10 10.14 0.2M
2021-01-04 10.21 10.22 9.87 10.14 0.1M