Enwell Energy PLC (ENWE)

ENWE
🏛️ イギリス →
20.00
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 35.00 35.00 34.85 35.00 0.0M
2021-12-30 34.50 34.90 33.99 34.05 0.1M
2021-12-29 34.50 35.20 34.50 35.10 0.0M
2021-12-24 33.99 36.80 33.99 35.35 0.1M
2021-12-23 35.00 35.40 33.50 35.00 0.0M
2021-12-22 33.05 35.01 33.05 34.90 0.0M
2021-12-21 34.80 35.00 34.80 34.90 0.1M
2021-12-20 34.80 34.95 33.40 33.40 0.1M
2021-12-17 33.40 34.95 33.40 34.80 0.0M
2021-12-16 33.40 34.70 32.62 34.70 0.1M
2021-12-15 34.53 34.90 33.40 33.80 0.1M
2021-12-14 33.60 34.20 33.40 34.70 0.1M
2021-12-13 34.20 34.80 33.50 34.70 0.1M
2021-12-10 34.00 35.30 34.00 35.20 0.1M
2021-12-09 35.50 35.50 35.00 35.50 0.0M
2021-12-08 34.60 35.00 34.00 34.90 0.2M
2021-12-07 36.80 36.80 34.80 35.20 0.1M
2021-12-06 36.10 36.80 36.10 36.50 0.1M
2021-12-03 37.00 37.00 35.00 36.55 0.1M
2021-12-02 37.00 37.00 37.00 35.85 0.0M
2021-12-01 35.50 37.00 34.20 37.00 0.0M
2021-11-30 34.10 36.00 34.10 36.00 0.0M
2021-11-29 36.00 36.00 30.77 34.60 0.5M
2021-11-26 36.80 38.00 35.43 38.00 0.3M
2021-11-25 37.80 39.00 36.48 39.00 0.1M
2021-11-24 37.63 37.80 36.34 37.90 0.0M
2021-11-23 36.90 37.90 36.00 37.50 0.1M
2021-11-22 39.00 39.00 36.15 37.00 0.1M
2021-11-19 37.60 39.00 37.60 38.25 0.0M
2021-11-18 38.90 38.90 37.50 37.50 0.0M
2021-11-17 39.00 39.00 37.60 38.20 0.1M
2021-11-16 37.20 38.60 36.11 38.60 0.1M
2021-11-15 37.19 37.19 36.00 36.60 0.1M
2021-11-12 36.90 37.20 35.12 36.45 0.3M
2021-11-11 35.00 36.90 35.00 36.65 0.1M
2021-11-10 36.99 36.99 35.30 35.40 0.0M
2021-11-09 38.11 38.90 36.73 37.00 0.2M
2021-11-08 40.00 40.60 38.10 38.50 0.2M
2021-11-05 38.90 39.81 38.27 39.70 0.2M
2021-11-04 41.00 41.00 36.30 38.60 0.5M
2021-11-03 45.00 45.30 40.90 41.00 0.3M
2021-11-02 47.85 47.90 46.00 46.50 0.1M
2021-11-01 48.50 48.50 46.63 47.70 0.3M
2021-10-29 46.79 49.50 45.37 47.50 0.4M
2021-10-28 43.00 48.00 42.10 46.00 0.7M
2021-10-27 42.30 43.90 41.60 43.90 0.1M
2021-10-26 43.50 44.00 42.00 42.50 0.1M
2021-10-25 42.00 43.00 41.15 43.40 0.2M
2021-10-22 39.60 41.00 39.60 41.00 0.0M
2021-10-21 42.90 42.90 39.50 40.95 0.2M
2021-10-20 42.65 43.90 42.08 43.00 0.1M
2021-10-19 42.50 43.00 42.10 42.65 0.1M
2021-10-18 41.00 42.77 40.50 42.20 0.2M
2021-10-15 38.90 40.00 38.10 40.00 0.1M
2021-10-14 38.00 39.00 37.20 38.50 0.2M
2021-10-13 39.00 39.00 36.00 38.50 0.4M
2021-10-12 42.00 42.00 34.00 39.00 1.3M
2021-10-11 41.00 41.00 39.00 40.40 0.1M
2021-10-08 39.90 40.30 39.00 40.00 0.2M
2021-10-07 45.00 45.00 38.20 39.00 0.7M
2021-10-06 44.90 45.00 43.10 44.40 0.5M
2021-10-05 42.70 45.00 41.10 43.00 0.3M
2021-10-04 39.50 42.00 38.24 41.60 0.3M
2021-10-01 39.00 39.00 37.40 38.75 0.2M
2021-09-30 36.80 39.62 36.80 39.25 0.3M
2021-09-29 38.60 38.60 36.70 38.00 0.2M
2021-09-28 36.90 38.90 36.70 37.10 0.5M
2021-09-27 36.81 36.81 35.00 36.05 0.2M
2021-09-24 35.00 36.51 34.50 36.30 0.2M
2021-09-23 36.00 36.79 34.95 36.00 0.1M
2021-09-22 34.50 35.90 33.60 35.50 0.1M
2021-09-21 34.28 35.00 33.73 34.60 0.2M
2021-09-20 36.40 36.60 34.19 35.50 0.1M
2021-09-17 35.30 36.50 35.00 36.35 0.3M
2021-09-16 34.10 36.90 33.70 34.20 0.7M
2021-09-15 31.60 33.00 31.60 32.50 0.1M
2021-09-14 31.90 32.00 31.20 31.60 0.1M
2021-09-13 31.90 32.00 30.00 31.10 0.2M
2021-09-10 31.00 31.20 31.00 31.50 0.0M
2021-09-09 30.96 30.96 30.10 30.55 0.0M
2021-09-08 30.00 31.00 29.91 31.00 0.0M
2021-09-07 30.20 30.20 29.90 29.90 0.1M
2021-09-06 29.40 31.00 29.40 30.40 0.2M
2021-09-03 28.48 29.90 28.48 29.60 0.1M
2021-09-02 28.70 29.86 28.70 29.00 0.0M
2021-09-01 29.10 29.17 28.38 29.30 0.1M
2021-08-31 29.40 29.66 28.20 29.00 0.3M
2021-08-27 29.60 29.80 29.00 29.35 0.2M
2021-08-26 29.24 29.81 28.10 29.80 0.1M
2021-08-25 29.60 29.60 28.96 29.75 0.1M
2021-08-24 29.00 30.00 29.00 30.00 0.2M
2021-08-23 28.50 28.69 28.00 28.80 0.1M
2021-08-20 27.10 28.61 27.10 28.10 0.1M
2021-08-19 28.10 28.10 26.90 27.50 0.2M
2021-08-18 27.80 28.00 27.72 27.95 0.1M
2021-08-17 27.97 28.10 27.70 28.00 0.3M
2021-08-16 27.10 27.88 27.00 27.75 0.2M
2021-08-13 26.10 27.80 26.10 27.90 0.0M
2021-08-12 27.64 27.64 26.20 27.10 0.0M
2021-08-11 27.60 27.63 27.60 27.80 0.0M
2021-08-10 27.00 27.90 27.00 27.65 0.0M
2021-08-09 27.40 27.72 26.10 27.60 0.1M
2021-08-06 27.20 27.35 27.20 27.60 0.1M
2021-08-05 27.24 27.24 27.00 27.15 0.0M
2021-08-04 26.84 26.84 26.84 27.05 0.0M
2021-08-03 26.85 26.85 26.85 27.05 0.0M
2021-08-02 26.90 26.90 26.60 27.35 0.1M
2021-07-30 26.80 27.40 26.80 27.15 0.3M
2021-07-29 25.40 26.64 25.30 26.15 0.3M
2021-07-28 26.40 26.40 25.30 25.30 0.0M
2021-07-27 25.00 26.90 25.00 26.75 0.0M
2021-07-26 26.50 26.50 25.41 26.25 0.0M
2021-07-23 25.80 25.90 25.60 25.80 0.0M
2021-07-22 25.40 25.80 25.40 25.75 0.1M
2021-07-21 24.55 25.33 24.48 25.55 0.0M
2021-07-20 24.90 26.00 24.90 25.50 0.0M
2021-07-19 25.60 25.60 24.50 24.60 0.3M
2021-07-16 25.80 26.00 25.40 25.70 0.1M
2021-07-15 25.08 25.80 25.00 25.60 0.1M
2021-07-14 24.60 24.60 24.60 25.30 0.0M
2021-07-13 25.40 25.40 24.83 25.80 0.0M
2021-07-12 24.50 25.40 24.50 25.80 0.0M
2021-07-09 24.74 24.74 24.50 25.75 0.0M
2021-07-08 24.60 25.40 24.50 24.50 0.0M
2021-07-07 24.50 24.60 24.50 24.60 0.0M
2021-07-06 24.70 25.90 24.27 24.60 0.1M
2021-07-05 24.20 25.80 24.00 24.95 0.0M
2021-07-02 24.18 24.80 24.18 24.95 0.0M
2021-07-01 24.27 24.95 24.27 25.35 0.1M
2021-06-30 24.91 25.01 24.80 24.90 0.2M
2021-06-29 24.80 24.82 24.80 24.90 0.0M
2021-06-28 24.17 24.82 24.17 24.90 0.1M
2021-06-25 24.24 24.90 24.24 24.80 0.1M
2021-06-24 24.20 24.90 24.20 24.50 0.1M
2021-06-23 24.50 24.90 23.80 24.40 0.1M
2021-06-22 23.00 23.70 23.00 23.80 0.1M
2021-06-21 22.30 22.79 22.20 22.75 0.1M
2021-06-18 22.20 22.28 22.20 22.20 0.1M
2021-06-17 22.10 22.21 21.50 22.20 0.2M
2021-06-16 22.10 22.10 21.90 22.10 0.0M
2021-06-15 21.90 22.10 21.90 22.00 0.0M
2021-06-14 21.91 22.10 21.87 22.00 0.1M
2021-06-11 21.60 21.60 21.50 21.90 0.0M
2021-06-10 21.30 21.50 21.20 21.55 0.1M
2021-06-09 20.39 22.20 20.30 21.70 0.0M
2021-06-08 21.92 21.92 20.20 21.30 0.1M
2021-06-07 21.70 21.70 21.70 21.65 0.0M
2021-06-04 21.70 22.08 21.50 21.60 0.1M
2021-06-03 21.00 21.50 21.00 21.30 0.2M
2021-06-02 21.42 22.80 20.10 21.60 0.1M
2021-06-01 20.89 21.00 20.54 20.85 0.2M
2021-05-28 20.60 20.90 20.10 20.70 0.1M
2021-05-27 20.20 20.90 20.20 20.65 0.3M
2021-05-26 20.20 20.90 20.10 20.60 0.0M
2021-05-25 20.00 20.40 20.00 20.40 0.1M
2021-05-24 19.90 19.90 19.85 19.88 0.1M
2021-05-21 19.54 19.60 19.50 19.70 0.1M
2021-05-20 19.90 19.90 18.24 19.60 0.2M
2021-05-19 19.30 19.30 18.80 19.30 0.1M
2021-05-18 18.18 19.33 18.18 19.33 0.2M
2021-05-17 19.58 19.85 18.65 19.45 0.0M
2021-05-14 19.10 19.10 19.10 19.10 0.0M
2021-05-13 19.00 19.00 18.60 19.15 0.1M
2021-05-12 19.90 19.90 19.00 19.00 0.1M
2021-05-11 18.93 19.90 18.70 19.28 0.0M
2021-05-10 19.95 19.95 18.25 19.05 0.0M
2021-05-07 19.90 19.90 18.20 18.20 0.0M
2021-05-06 19.87 19.90 18.30 19.28 0.0M
2021-05-05 19.19 19.90 18.10 19.03 0.0M
2021-05-04 19.00 19.80 19.00 19.43 0.0M
2021-04-30 19.90 19.90 19.00 19.80 0.0M
2021-04-29 19.12 20.00 18.46 19.30 0.2M
2021-04-28 20.20 20.20 20.20 19.90 0.0M
2021-04-27 19.70 21.00 19.05 20.00 0.1M
2021-04-26 22.00 22.00 20.10 20.10 0.1M
2021-04-23 21.00 21.50 20.20 21.50 0.1M
2021-04-22 18.89 21.46 18.50 20.30 0.7M
2021-04-21 18.91 19.00 18.66 18.78 0.0M
2021-04-20 18.94 19.20 18.55 18.85 0.0M
2021-04-19 20.20 20.43 18.55 19.50 0.3M
2021-04-16 20.20 20.20 19.05 19.63 0.0M
2021-04-15 19.00 19.95 18.69 19.80 0.2M
2021-04-14 21.00 21.50 19.00 20.00 0.6M
2021-04-13 20.80 20.80 20.80 21.10 0.0M
2021-04-12 21.10 21.10 20.40 20.60 0.1M
2021-04-09 20.20 21.80 20.20 21.45 0.2M
2021-04-08 22.00 22.00 20.00 20.90 0.0M
2021-04-07 20.90 21.00 20.00 21.00 0.1M
2021-04-06 22.00 22.00 20.20 20.60 0.0M
2021-04-01 20.79 20.79 20.20 21.10 0.1M
2021-03-31 22.70 22.70 20.63 21.00 0.2M
2021-03-30 24.00 24.00 22.80 22.80 0.0M
2021-03-29 24.00 24.00 22.60 22.80 0.1M
2021-03-26 22.25 24.00 21.37 22.75 0.1M
2021-03-25 22.05 22.05 22.05 22.05 0.0M
2021-03-24 21.27 22.90 21.04 22.00 0.0M
2021-03-23 23.40 23.40 23.40 22.30 0.0M
2021-03-22 21.80 23.40 21.25 21.70 0.0M
2021-03-19 21.90 22.00 21.20 22.20 0.0M
2021-03-18 22.30 23.18 21.50 21.80 0.1M
2021-03-17 22.20 23.40 22.20 22.30 0.0M
2021-03-16 23.50 23.50 22.20 22.50 0.1M
2021-03-15 23.00 23.00 22.20 22.60 0.1M
2021-03-12 23.00 23.40 22.22 22.85 0.0M
2021-03-11 23.00 23.00 22.00 22.35 0.1M
2021-03-10 22.98 23.30 22.00 22.95 0.0M
2021-03-09 23.10 23.70 22.10 22.65 0.1M
2021-03-08 23.10 24.50 23.00 22.90 0.1M
2021-03-05 24.10 24.90 23.00 23.75 0.1M
2021-03-04 24.70 25.70 23.20 24.60 0.0M
2021-03-03 23.25 23.81 23.25 24.95 0.1M
2021-03-02 24.50 24.90 23.25 24.25 0.1M
2021-03-01 25.37 25.37 24.50 25.35 0.1M
2021-02-26 26.30 26.30 24.60 25.45 0.0M
2021-02-25 26.61 26.68 24.60 25.55 0.1M
2021-02-24 25.49 26.00 24.60 25.35 0.1M
2021-02-23 24.48 25.90 24.10 25.05 0.3M
2021-02-22 25.68 25.70 24.25 25.05 0.1M
2021-02-19 25.00 25.90 24.50 24.75 0.1M
2021-02-18 23.70 25.50 23.70 25.30 0.2M
2021-02-17 24.60 24.60 23.70 24.10 0.0M
2021-02-16 24.86 24.90 23.40 23.60 0.1M
2021-02-15 24.07 24.90 24.00 24.00 0.1M
2021-02-12 24.60 24.60 23.00 23.70 0.1M
2021-02-11 24.00 26.30 23.70 23.75 0.3M
2021-02-10 22.20 22.70 22.10 22.70 0.0M
2021-02-09 22.50 23.30 22.00 22.25 0.1M
2021-02-08 22.60 23.32 22.60 22.95 0.0M
2021-02-05 22.60 23.40 22.60 22.95 0.0M
2021-02-04 23.50 23.50 22.20 22.75 0.0M
2021-02-03 23.30 23.50 22.00 23.50 0.0M
2021-02-02 21.97 23.30 21.97 22.05 0.0M
2021-02-01 21.90 23.00 21.40 22.15 0.0M
2021-01-29 22.30 23.60 22.00 22.45 0.1M
2021-01-28 24.00 24.00 22.30 22.65 0.0M
2021-01-27 23.10 24.00 21.50 23.25 0.3M
2021-01-26 21.60 21.60 21.60 22.00 0.0M
2021-01-25 23.60 23.60 21.50 22.00 0.0M
2021-01-22 22.30 24.00 22.00 22.40 0.0M
2021-01-21 23.36 24.68 21.50 22.55 0.1M
2021-01-20 23.10 24.20 23.00 23.25 0.0M
2021-01-19 23.10 24.90 23.10 23.40 0.1M
2021-01-18 25.10 25.10 23.00 23.00 0.1M
2021-01-15 27.90 27.90 25.40 25.50 0.1M
2021-01-14 26.10 28.40 26.10 26.50 0.1M
2021-01-13 28.50 28.50 25.50 28.00 0.6M
2021-01-12 26.82 27.90 26.50 27.15 0.1M
2021-01-11 26.70 26.93 25.10 26.20 0.1M
2021-01-08 26.70 27.60 25.10 25.35 0.2M
2021-01-07 26.10 27.90 26.10 26.85 0.2M
2021-01-06 24.10 28.40 24.10 26.25 0.3M
2021-01-05 23.80 25.20 23.50 25.15 0.2M
2021-01-04 23.00 23.78 22.23 23.25 0.1M