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
2023-12-29 11.25 17.50 11.15 16.00 0.6M
2023-07-03 12.45 12.45 12.45 12.45 0.0M
2023-06-30 12.30 12.95 12.30 12.45 0.3M
2023-06-29 13.40 13.40 12.15 12.50 0.3M
2023-06-28 13.72 13.72 12.60 12.98 0.0M
2023-06-27 13.00 13.00 12.60 12.95 0.0M
2023-06-26 12.95 14.20 12.55 12.80 0.2M
2023-06-23 12.95 13.45 12.55 12.93 0.1M
2023-06-22 12.60 13.20 12.50 12.80 0.1M
2023-06-21 14.50 14.50 12.55 12.88 0.2M
2023-06-20 14.40 15.00 13.55 14.00 0.1M
2023-06-19 14.00 15.00 13.05 14.53 0.1M
2023-06-16 13.50 14.67 13.50 13.85 0.3M
2023-06-15 14.00 14.38 12.60 13.50 0.4M
2023-06-14 12.45 13.95 12.45 13.00 0.1M
2023-06-13 13.00 14.28 12.98 13.40 0.1M
2023-06-12 13.18 13.45 12.41 12.98 0.1M
2023-06-09 12.13 13.45 12.13 12.53 0.1M
2023-06-08 13.08 13.50 12.60 12.53 0.1M
2023-06-07 13.00 14.30 12.50 13.03 0.3M
2023-06-06 12.80 14.50 12.80 13.68 0.0M
2023-06-05 14.50 15.70 12.50 13.18 0.3M
2023-06-02 16.80 16.80 14.15 14.75 0.2M
2023-06-01 17.00 17.85 14.05 15.15 0.4M
2023-05-31 31.70 32.00 26.30 31.00 0.8M
2023-05-30 24.80 32.00 24.60 30.20 0.6M
2023-05-26 22.00 25.00 20.70 24.00 1.0M
2023-05-25 21.50 22.42 21.00 21.75 0.2M
2023-05-24 18.00 23.40 18.00 22.05 1.1M
2023-05-23 15.05 17.70 15.05 15.53 0.4M
2023-05-22 15.80 17.00 15.23 16.58 0.1M
2023-05-19 17.94 19.25 17.71 18.53 0.0M
2023-05-18 18.50 19.50 18.50 19.10 0.0M
2023-05-17 19.50 19.50 19.50 18.95 0.0M
2023-05-16 18.60 19.50 18.60 18.95 0.0M
2023-05-15 19.50 19.50 18.25 19.10 0.0M
2023-05-12 18.38 18.38 18.20 18.80 0.0M
2023-05-11 18.20 19.50 17.96 18.90 0.1M
2023-05-10 17.75 19.50 17.75 18.65 0.2M
2023-05-09 19.50 19.50 19.50 19.25 0.0M
2023-05-05 18.55 19.90 17.94 18.53 0.1M
2023-05-04 19.05 19.40 19.05 19.53 0.0M
2023-05-03 19.00 19.00 17.80 18.25 0.1M
2023-05-02 18.20 18.20 18.20 18.20 0.0M
2023-04-28 19.00 19.00 17.30 18.15 0.0M
2023-04-27 17.88 17.88 17.88 17.88 0.0M
2023-04-26 18.98 19.00 17.97 17.98 0.0M
2023-04-25 19.00 19.00 17.82 18.70 0.0M
2023-04-24 17.48 18.95 17.48 18.63 0.0M
2023-04-21 19.00 19.00 18.25 18.83 0.0M
2023-04-20 17.00 19.00 17.00 18.15 0.0M
2023-04-19 18.10 18.55 18.00 18.33 0.0M
2023-04-18 18.40 18.40 17.50 18.10 0.0M
2023-04-17 18.00 18.45 17.80 18.00 0.1M
2023-04-14 20.70 20.70 18.59 18.78 0.2M
2023-04-13 20.75 21.90 20.60 21.20 0.1M
2023-04-12 21.50 22.63 20.20 21.85 0.2M
2023-04-11 20.79 20.80 20.79 20.80 0.0M
2023-04-06 20.55 21.50 20.55 20.80 0.0M
2023-04-05 22.50 22.50 20.55 20.65 0.0M
2023-04-04 21.72 22.00 20.55 21.30 0.1M
2023-04-03 21.00 21.95 20.78 20.33 0.0M
2023-03-31 19.90 21.00 19.55 20.28 0.0M
2023-03-30 20.50 20.60 19.60 20.35 0.0M
2023-03-29 21.00 21.00 20.20 20.50 0.0M
2023-03-28 20.51 20.51 20.01 20.35 0.0M
2023-03-27 20.59 20.60 20.00 20.00 0.0M
2023-03-24 20.11 20.11 19.50 19.73 0.0M
2023-03-23 20.14 20.60 20.00 20.30 0.0M
2023-03-22 20.14 20.14 20.14 20.70 0.0M
2023-03-21 21.00 21.00 20.30 20.60 0.0M
2023-03-20 21.00 21.00 20.00 20.35 0.1M
2023-03-17 20.40 20.69 20.20 20.45 0.0M
2023-03-16 21.50 21.50 20.50 20.75 0.0M
2023-03-15 21.80 21.80 20.79 21.00 0.1M
2023-03-14 20.40 20.88 20.40 20.95 0.0M
2023-03-13 21.00 21.40 20.83 20.90 0.1M
2023-03-10 20.21 21.40 20.20 20.95 0.1M
2023-03-09 21.00 21.00 20.20 20.55 0.0M
2023-03-08 20.21 20.76 20.21 20.60 0.1M
2023-03-07 19.95 20.85 19.41 20.18 0.1M
2023-03-06 19.70 19.70 19.35 19.68 0.0M
2023-03-03 20.00 20.90 19.00 19.55 0.2M
2023-03-02 20.00 20.00 18.33 19.05 0.0M
2023-03-01 18.33 18.33 18.33 18.98 0.0M
2023-02-28 19.00 19.15 18.63 18.73 0.1M
2023-02-27 18.95 19.00 18.00 18.65 0.0M
2023-02-24 19.00 19.00 18.30 18.15 0.1M
2023-02-23 17.75 19.05 17.75 18.68 0.0M
2023-02-22 18.01 19.00 18.01 18.33 0.0M
2023-02-21 18.80 18.95 18.10 18.55 0.0M
2023-02-20 18.50 18.50 17.55 18.03 0.0M
2023-02-17 17.50 19.10 17.50 18.50 0.0M
2023-02-16 19.00 19.00 17.55 18.25 0.2M
2023-02-15 18.35 19.00 18.35 18.83 0.0M
2023-02-14 18.35 19.00 18.30 18.65 0.0M
2023-02-13 18.35 19.00 18.30 18.65 0.0M
2023-02-10 19.00 19.00 18.90 18.65 0.0M
2023-02-09 18.50 19.00 17.70 18.90 0.0M
2023-02-08 17.20 18.90 17.20 18.35 0.0M
2023-02-07 18.90 18.90 17.05 17.95 0.0M
2023-02-06 19.00 19.00 17.05 18.00 0.0M
2023-02-03 18.00 19.00 18.00 17.75 0.0M
2023-02-02 18.00 18.00 16.20 17.25 0.0M
2023-02-01 16.55 18.00 16.55 17.00 0.0M
2023-01-31 17.50 17.50 15.65 16.53 0.0M
2023-01-30 17.15 17.95 16.10 16.80 0.1M
2023-01-27 17.95 17.95 16.05 17.50 0.0M
2023-01-26 18.00 18.00 16.00 17.00 0.0M
2023-01-25 17.18 17.18 17.00 16.33 0.1M
2023-01-24 15.70 17.00 15.70 16.70 0.2M
2023-01-23 15.70 16.60 15.70 16.33 0.0M
2023-01-20 16.60 16.60 15.00 16.10 0.0M
2023-01-19 15.55 16.60 15.55 16.15 0.0M
2023-01-18 15.00 16.55 15.00 16.05 0.0M
2023-01-17 14.95 16.65 14.45 16.05 0.1M
2023-01-16 15.95 15.95 14.40 15.20 0.1M
2023-01-13 15.35 16.28 15.35 15.95 0.0M
2023-01-12 16.00 16.45 15.35 15.93 0.1M
2023-01-11 15.21 15.50 15.21 15.35 0.0M
2023-01-10 15.45 15.45 15.20 15.35 0.0M
2023-01-09 14.50 15.45 14.50 15.20 0.2M
2023-01-06 14.95 14.95 14.05 14.50 0.0M
2023-01-05 14.00 14.95 13.70 14.25 0.6M
2023-01-04 10.00 13.45 8.00 12.75 0.8M
2023-01-03 16.45 16.65 15.88 16.23 0.1M