Engie SA (ENGIE)

ENGIE
🏛️ フランス →
18.29
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 12.55 12.57 12.44 12.51 2.1M
2021-12-30 12.62 12.64 12.56 12.57 1.7M
2021-12-29 12.60 12.64 12.56 12.64 2.5M
2021-12-28 12.43 12.63 12.40 12.62 2.6M
2021-12-27 12.31 12.47 12.30 12.42 1.8M
2021-12-24 12.35 12.45 12.32 12.37 0.8M
2021-12-23 12.42 12.43 12.35 12.39 3.3M
2021-12-22 12.45 12.49 12.25 12.37 4.5M
2021-12-21 12.36 12.51 12.29 12.45 5.3M
2021-12-20 12.28 12.31 12.04 12.27 5.9M
2021-12-17 12.52 12.57 12.39 12.46 9.3M
2021-12-16 12.71 12.73 12.48 12.50 6.3M
2021-12-15 12.41 12.50 12.38 12.46 4.1M
2021-12-14 12.42 12.45 12.34 12.38 5.6M
2021-12-13 12.57 12.62 12.38 12.41 6.2M
2021-12-10 12.40 12.57 12.25 12.56 5.4M
2021-12-09 12.58 12.69 12.46 12.66 5.0M
2021-12-08 12.69 12.83 12.62 12.63 4.6M
2021-12-07 12.71 12.72 12.59 12.69 6.7M
2021-12-06 12.56 12.67 12.52 12.61 6.7M
2021-12-03 12.41 12.48 12.39 12.48 5.2M
2021-12-02 12.38 12.41 12.30 12.35 7.6M
2021-12-01 12.32 12.53 12.29 12.50 7.0M
2021-11-30 12.26 12.38 12.15 12.32 10.4M
2021-11-29 12.31 12.59 12.30 12.40 7.6M
2021-11-26 12.39 12.43 12.17 12.30 10.2M
2021-11-25 12.56 12.72 12.55 12.72 6.2M
2021-11-24 12.56 12.59 12.44 12.56 5.2M
2021-11-23 12.48 12.57 12.38 12.57 5.5M
2021-11-22 12.65 12.67 12.42 12.54 5.8M
2021-11-19 12.81 12.82 12.56 12.61 7.6M
2021-11-18 12.97 13.02 12.82 12.84 6.3M
2021-11-17 12.92 13.14 12.89 12.94 5.8M
2021-11-16 12.87 13.01 12.80 12.96 5.7M
2021-11-15 12.68 12.93 12.68 12.86 6.4M
2021-11-12 12.62 12.71 12.51 12.65 3.8M
2021-11-11 12.65 12.72 12.49 12.65 9.3M
2021-11-10 12.14 12.37 12.12 12.37 4.8M
2021-11-09 12.19 12.39 12.13 12.23 5.2M
2021-11-08 12.33 12.41 12.25 12.25 5.1M
2021-11-05 12.16 12.31 12.11 12.22 3.7M
2021-11-04 12.02 12.19 12.01 12.17 5.4M
2021-11-03 12.06 12.12 11.95 11.98 3.1M
2021-11-02 11.98 12.06 11.92 12.01 3.8M
2021-11-01 11.84 12.00 11.84 11.93 3.7M
2021-10-29 11.88 11.97 11.81 11.82 4.7M
2021-10-28 11.84 11.94 11.79 11.92 4.4M
2021-10-27 11.73 11.88 11.73 11.86 4.7M
2021-10-26 11.62 11.79 11.59 11.72 4.0M
2021-10-25 11.68 11.75 11.60 11.62 3.7M
2021-10-22 11.63 11.71 11.56 11.69 4.1M
2021-10-21 11.62 11.73 11.54 11.63 5.1M
2021-10-20 11.37 11.57 11.34 11.54 5.4M
2021-10-19 11.18 11.36 11.12 11.36 5.3M
2021-10-18 11.18 11.32 11.06 11.15 4.9M
2021-10-15 11.15 11.28 10.97 11.21 7.6M
2021-10-14 11.24 11.24 11.07 11.10 5.5M
2021-10-13 11.11 11.19 11.01 11.18 5.3M
2021-10-12 11.06 11.18 11.00 11.11 5.3M
2021-10-11 11.19 11.20 11.05 11.13 3.5M
2021-10-08 11.27 11.30 11.10 11.15 4.9M
2021-10-07 11.30 11.40 11.20 11.25 6.0M
2021-10-06 11.35 11.35 11.10 11.21 6.1M
2021-10-05 11.32 11.43 11.25 11.40 6.3M
2021-10-04 11.19 11.32 11.12 11.25 5.1M
2021-10-01 10.83 11.32 10.78 11.18 9.6M
2021-09-30 11.23 11.27 10.85 10.91 10.6M
2021-09-29 11.27 11.34 11.11 11.17 6.1M
2021-09-28 11.39 11.43 11.17 11.24 6.0M
2021-09-27 11.28 11.44 11.25 11.37 3.8M
2021-09-24 11.28 11.37 11.22 11.25 4.4M
2021-09-23 11.25 11.35 11.25 11.31 4.6M
2021-09-22 11.38 11.40 11.14 11.18 5.8M
2021-09-21 11.31 11.44 11.30 11.30 7.0M
2021-09-20 11.21 11.33 11.17 11.29 8.8M
2021-09-17 11.31 11.38 11.06 11.38 58.3M
2021-09-16 11.30 11.38 11.19 11.31 7.1M
2021-09-15 11.46 11.53 11.28 11.32 7.6M
2021-09-14 11.48 11.57 11.42 11.53 4.1M
2021-09-13 11.32 11.59 11.32 11.51 5.7M
2021-09-10 11.56 11.57 11.29 11.31 5.6M
2021-09-09 11.49 11.65 11.44 11.54 3.9M
2021-09-08 11.39 11.59 11.33 11.57 6.5M
2021-09-07 11.54 11.55 11.43 11.43 3.7M
2021-09-06 11.57 11.65 11.55 11.59 3.7M
2021-09-03 11.60 11.60 11.37 11.53 5.9M
2021-09-02 11.76 11.78 11.59 11.63 4.8M
2021-09-01 11.77 11.93 11.71 11.79 5.8M
2021-08-31 11.60 11.82 11.59 11.67 7.4M
2021-08-30 11.56 11.62 11.53 11.62 2.4M
2021-08-27 11.60 11.69 11.56 11.57 3.7M
2021-08-26 11.71 11.72 11.55 11.59 5.0M
2021-08-25 11.91 11.91 11.71 11.74 5.2M
2021-08-24 11.88 11.93 11.82 11.90 3.8M
2021-08-23 11.90 11.92 11.76 11.84 4.4M
2021-08-20 11.73 11.86 11.71 11.86 5.9M
2021-08-19 11.59 11.74 11.52 11.70 5.8M
2021-08-18 11.49 11.68 11.48 11.68 5.2M
2021-08-17 11.48 11.54 11.36 11.49 3.6M
2021-08-16 11.44 11.52 11.38 11.49 4.1M
2021-08-13 11.32 11.49 11.31 11.46 4.5M
2021-08-12 11.34 11.41 11.34 11.34 3.1M
2021-08-11 11.28 11.38 11.25 11.35 3.4M
2021-08-10 11.23 11.28 11.19 11.23 3.3M
2021-08-09 11.20 11.29 11.17 11.21 2.8M
2021-08-06 11.15 11.25 11.04 11.20 4.7M
2021-08-05 11.14 11.25 11.09 11.18 5.6M
2021-08-04 11.16 11.16 11.05 11.08 5.2M
2021-08-03 10.97 11.16 10.91 11.04 5.3M
2021-08-02 10.87 10.98 10.83 10.91 4.8M
2021-07-30 11.25 11.36 10.70 10.82 11.8M
2021-07-29 11.14 11.26 11.13 11.15 5.1M
2021-07-28 10.98 11.16 10.98 11.11 4.2M
2021-07-27 11.02 11.08 10.90 10.96 5.0M
2021-07-26 10.97 11.16 10.92 11.04 4.0M
2021-07-23 10.91 11.06 10.90 11.02 5.0M
2021-07-22 10.79 11.00 10.79 10.88 5.3M
2021-07-21 10.60 10.79 10.55 10.75 5.6M
2021-07-20 10.79 10.84 10.59 10.67 6.4M
2021-07-19 11.13 11.13 10.68 10.80 9.8M
2021-07-16 11.13 11.19 11.08 11.18 5.2M
2021-07-15 11.16 11.18 10.98 11.02 5.6M
2021-07-14 11.12 11.17 11.07 11.17 3.5M
2021-07-13 11.21 11.23 11.11 11.17 3.7M
2021-07-12 11.17 11.24 11.07 11.19 3.5M
2021-07-09 11.11 11.25 11.07 11.16 5.1M
2021-07-08 11.17 11.19 10.98 11.09 7.7M
2021-07-07 11.17 11.25 11.12 11.23 4.5M
2021-07-06 11.20 11.22 11.08 11.15 4.3M
2021-07-05 11.30 11.30 11.18 11.25 2.7M
2021-07-02 11.33 11.37 11.23 11.30 3.8M
2021-07-01 11.22 11.31 11.12 11.28 5.3M
2021-06-30 11.09 11.15 10.94 11.11 7.1M
2021-06-29 11.13 11.18 11.09 11.12 3.9M
2021-06-28 11.16 11.24 11.10 11.15 3.6M
2021-06-25 11.26 11.28 11.12 11.18 3.9M
2021-06-24 11.15 11.28 11.11 11.24 4.7M
2021-06-23 11.34 11.34 11.08 11.13 7.3M
2021-06-22 11.37 11.39 11.24 11.28 5.5M
2021-06-21 11.50 11.50 11.31 11.35 7.1M
2021-06-18 11.65 11.69 11.35 11.44 12.1M
2021-06-17 11.72 11.75 11.59 11.66 5.9M
2021-06-16 11.87 11.89 11.77 11.77 5.2M
2021-06-15 11.89 11.95 11.84 11.86 4.5M
2021-06-14 11.88 11.93 11.83 11.84 4.2M
2021-06-11 11.77 11.87 11.74 11.84 4.2M
2021-06-10 11.86 11.88 11.66 11.74 3.5M
2021-06-09 11.86 11.88 11.79 11.82 3.0M
2021-06-08 11.94 12.02 11.86 11.87 4.3M
2021-06-07 11.86 11.94 11.79 11.91 3.8M
2021-06-04 11.86 11.89 11.69 11.84 4.0M
2021-06-03 11.88 11.89 11.74 11.86 3.6M
2021-06-02 11.83 11.94 11.82 11.86 3.6M
2021-06-01 11.74 11.87 11.74 11.81 3.9M
2021-05-31 11.78 11.79 11.67 11.68 4.1M
2021-05-28 11.82 11.92 11.78 11.79 4.1M
2021-05-27 11.93 12.02 11.78 11.79 6.4M
2021-05-26 12.18 12.18 12.00 12.03 3.5M
2021-05-25 12.19 12.21 12.10 12.10 4.4M
2021-05-24 12.18 12.24 12.05 12.16 4.1M
2021-05-21 12.56 12.68 12.54 12.64 5.6M
2021-05-20 12.66 12.68 12.39 12.56 5.4M
2021-05-19 12.65 12.70 12.46 12.62 6.7M
2021-05-18 12.61 12.75 12.50 12.60 8.6M
2021-05-17 12.22 12.27 12.05 12.23 5.8M
2021-05-14 12.04 12.20 12.00 12.20 6.5M
2021-05-13 11.69 11.94 11.59 11.93 5.4M
2021-05-12 11.69 11.94 11.69 11.78 4.9M
2021-05-11 12.05 12.08 11.66 11.72 8.2M
2021-05-10 12.13 12.18 12.08 12.16 3.9M
2021-05-07 12.09 12.19 12.04 12.13 4.3M
2021-05-06 11.92 12.11 11.92 12.05 4.8M
2021-05-05 12.00 12.05 11.88 11.91 4.8M
2021-05-04 11.99 12.11 11.88 11.93 4.9M
2021-05-03 11.92 11.98 11.83 11.97 3.4M
2021-04-30 11.83 11.97 11.83 11.89 4.9M
2021-04-29 11.93 11.97 11.78 11.83 5.4M
2021-04-28 11.89 12.01 11.89 11.92 3.9M
2021-04-27 12.01 12.01 11.82 11.87 4.1M
2021-04-26 11.84 12.05 11.83 12.02 4.2M
2021-04-23 11.82 11.95 11.79 11.89 3.7M
2021-04-22 11.68 11.89 11.66 11.83 4.4M
2021-04-21 11.78 11.78 11.57 11.62 4.0M
2021-04-20 11.92 11.92 11.63 11.70 7.3M
2021-04-19 11.97 12.02 11.85 11.91 3.7M
2021-04-16 11.89 11.99 11.81 11.93 6.6M
2021-04-15 11.82 11.90 11.72 11.78 3.8M
2021-04-14 11.80 11.82 11.71 11.78 4.1M
2021-04-13 12.01 12.01 11.65 11.79 6.3M
2021-04-12 11.89 12.06 11.82 11.97 5.1M
2021-04-09 11.77 11.85 11.73 11.85 3.7M
2021-04-08 11.81 11.89 11.78 11.82 4.5M
2021-04-07 11.71 11.92 11.70 11.80 4.2M
2021-04-06 11.70 11.78 11.61 11.69 4.6M
2021-04-01 11.70 11.70 11.55 11.66 4.8M
2021-03-31 11.61 11.66 11.56 11.64 6.8M
2021-03-30 11.73 11.77 11.52 11.57 5.6M
2021-03-29 11.59 11.71 11.59 11.69 4.9M
2021-03-26 11.61 11.78 11.52 11.57 7.8M
2021-03-25 11.42 11.63 11.40 11.52 4.3M
2021-03-24 11.50 11.51 11.35 11.51 6.4M
2021-03-23 11.55 11.70 11.49 11.64 4.3M
2021-03-22 11.68 11.68 11.53 11.60 4.5M
2021-03-19 11.66 11.73 11.57 11.73 17.4M
2021-03-18 11.68 11.77 11.62 11.67 7.5M
2021-03-17 11.64 11.70 11.55 11.61 5.4M
2021-03-16 11.73 11.76 11.58 11.64 3.9M
2021-03-15 11.74 11.83 11.66 11.69 3.5M
2021-03-12 11.69 11.78 11.58 11.72 4.6M
2021-03-11 11.54 11.71 11.51 11.69 5.3M
2021-03-10 11.44 11.52 11.34 11.51 4.7M
2021-03-09 11.06 11.58 11.05 11.42 9.5M
2021-03-08 11.10 11.17 10.88 11.06 7.0M
2021-03-05 11.04 11.12 10.94 11.00 7.2M
2021-03-04 11.06 11.24 11.01 11.06 9.6M
2021-03-03 11.37 11.39 10.93 11.09 9.3M
2021-03-02 11.50 11.58 11.33 11.37 7.4M
2021-03-01 11.83 11.92 11.51 11.55 7.1M
2021-02-26 11.98 12.01 11.55 11.62 10.3M
2021-02-25 12.20 12.25 12.09 12.12 4.4M
2021-02-24 12.16 12.30 12.13 12.16 6.3M
2021-02-23 12.25 12.29 12.00 12.18 5.5M
2021-02-22 12.36 12.47 12.23 12.25 5.4M
2021-02-19 12.30 12.46 12.18 12.40 4.7M
2021-02-18 12.48 12.51 12.28 12.30 4.9M
2021-02-17 12.44 12.53 12.36 12.49 3.7M
2021-02-16 12.61 12.67 12.43 12.44 3.4M
2021-02-15 12.60 12.64 12.54 12.60 3.9M
2021-02-12 12.53 12.57 12.46 12.55 3.6M
2021-02-11 12.60 12.70 12.54 12.60 3.3M
2021-02-10 12.61 12.74 12.55 12.62 3.9M
2021-02-09 12.72 12.76 12.54 12.60 4.3M
2021-02-08 12.90 12.92 12.74 12.74 4.3M
2021-02-05 12.78 12.95 12.78 12.89 3.9M
2021-02-04 12.75 12.88 12.73 12.78 4.1M
2021-02-03 12.66 12.82 12.64 12.79 5.3M
2021-02-02 12.52 12.58 12.42 12.53 5.8M
2021-02-01 12.30 12.50 12.27 12.48 4.2M
2021-01-29 12.20 12.44 12.16 12.33 7.3M
2021-01-28 12.08 12.59 11.97 12.46 6.2M
2021-01-27 12.48 12.58 12.05 12.24 6.8M
2021-01-26 12.48 12.60 12.39 12.49 5.0M
2021-01-25 12.64 12.67 12.25 12.43 5.7M
2021-01-22 12.74 12.74 12.54 12.61 5.5M
2021-01-21 13.01 13.02 12.77 12.80 4.0M
2021-01-20 13.06 13.08 12.86 12.93 4.5M
2021-01-19 13.03 13.20 13.01 13.06 4.2M
2021-01-18 13.03 13.05 12.84 12.97 3.6M
2021-01-15 13.20 13.27 12.99 13.09 6.4M
2021-01-14 13.22 13.33 13.06 13.31 6.0M
2021-01-13 12.97 13.27 12.81 13.16 5.9M
2021-01-12 12.76 13.09 12.75 12.99 7.4M
2021-01-11 12.71 12.75 12.53 12.66 4.8M
2021-01-08 12.64 12.80 12.56 12.79 5.5M
2021-01-07 12.77 12.83 12.54 12.57 4.7M
2021-01-06 12.19 12.67 12.05 12.62 7.3M
2021-01-05 12.19 12.26 11.98 12.13 5.3M
2021-01-04 12.18 12.56 12.18 12.31 5.0M