Eramet SA (ERMT)

ERMT
🏛️ フランス →
55.15
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 72.50 72.90 71.50 71.50 0.0M
2023-12-28 73.50 73.60 72.45 72.45 0.0M
2023-12-27 72.10 74.15 72.10 73.00 0.0M
2023-12-22 71.70 72.30 71.30 71.50 0.0M
2023-12-21 71.60 72.00 70.70 71.90 0.0M
2023-12-20 74.10 74.50 71.95 72.40 0.0M
2023-12-19 71.75 74.00 71.50 73.85 0.0M
2023-12-18 72.50 73.50 71.80 72.35 0.0M
2023-12-15 73.40 74.85 72.75 72.75 0.1M
2023-12-14 69.60 73.00 69.50 72.30 0.1M
2023-12-13 68.65 69.05 67.95 68.20 0.1M
2023-12-12 70.10 70.95 68.70 69.00 0.0M
2023-12-11 70.75 71.10 69.60 70.00 0.0M
2023-12-08 70.70 72.00 70.20 71.10 0.0M
2023-12-07 69.65 70.95 68.80 70.75 0.0M
2023-12-06 69.10 70.80 69.10 70.05 0.0M
2023-12-05 68.45 69.45 67.90 68.85 0.0M
2023-12-04 72.45 72.60 68.55 68.85 0.1M
2023-12-01 70.90 72.95 70.90 72.65 0.0M
2023-11-30 70.90 71.55 70.40 70.60 0.1M
2023-11-29 70.70 71.65 70.10 70.75 0.0M
2023-11-28 71.30 71.35 70.00 70.80 0.0M
2023-11-27 72.35 72.65 71.05 71.55 0.0M
2023-11-24 72.30 72.85 71.40 72.80 0.0M
2023-11-23 72.75 72.75 71.90 72.45 0.0M
2023-11-22 72.50 73.75 72.15 72.30 0.0M
2023-11-21 74.50 74.90 72.80 72.90 0.0M
2023-11-20 72.65 74.45 72.15 74.10 0.0M
2023-11-17 72.50 74.20 72.50 72.55 0.1M
2023-11-16 73.55 74.60 72.25 72.50 0.0M
2023-11-15 73.60 75.20 73.40 73.90 0.1M
2023-11-14 68.45 73.35 68.45 73.05 0.2M
2023-11-13 68.90 69.80 67.05 67.40 0.1M
2023-11-10 66.35 67.35 66.10 67.00 0.0M
2023-11-09 66.65 68.80 66.50 67.75 0.0M
2023-11-08 66.10 68.35 66.10 66.80 0.1M
2023-11-07 68.00 68.25 66.15 66.55 0.0M
2023-11-06 69.55 70.00 68.60 68.60 0.0M
2023-11-03 68.55 69.80 68.30 69.05 0.0M
2023-11-02 65.90 69.60 65.90 68.10 0.1M
2023-11-01 65.30 65.95 64.65 65.15 0.0M
2023-10-31 65.65 67.40 65.00 65.25 0.2M
2023-10-30 62.90 66.00 62.85 65.40 0.1M
2023-10-27 61.75 62.15 60.90 61.75 0.0M
2023-10-26 59.70 62.10 57.85 61.70 0.1M
2023-10-25 62.50 62.85 61.05 61.50 0.1M
2023-10-24 61.90 62.80 60.40 62.35 0.1M
2023-10-23 61.00 61.00 59.55 60.70 0.1M
2023-10-20 61.75 62.25 61.10 61.20 0.1M
2023-10-19 63.55 63.80 62.55 63.25 0.1M
2023-10-18 67.25 67.40 63.80 64.15 0.1M
2023-10-17 67.35 67.80 65.85 67.50 0.0M
2023-10-16 66.05 67.90 66.05 67.50 0.0M
2023-10-13 65.80 66.75 65.40 65.80 0.1M
2023-10-12 67.50 68.10 65.90 66.05 0.0M
2023-10-11 68.05 69.30 66.85 67.30 0.0M
2023-10-10 65.50 68.70 65.40 68.45 0.1M
2023-10-09 66.00 66.00 64.80 65.90 0.0M
2023-10-06 65.05 66.25 65.00 66.25 0.1M
2023-10-05 67.25 67.55 64.55 64.55 0.1M
2023-10-04 67.35 68.30 66.20 66.75 0.1M
2023-10-03 68.80 69.75 67.30 67.95 0.1M
2023-10-02 72.80 73.85 70.10 70.50 0.0M
2023-09-29 71.50 73.15 70.70 72.25 0.1M
2023-09-28 70.35 71.75 69.85 71.75 0.0M
2023-09-27 69.95 70.70 69.55 70.60 0.0M
2023-09-26 70.55 70.75 69.00 69.75 0.1M
2023-09-25 70.60 71.05 70.00 71.05 0.0M
2023-09-22 70.70 72.85 70.70 71.65 0.0M
2023-09-21 71.00 71.75 70.10 70.25 0.0M
2023-09-20 71.70 72.95 70.50 72.80 0.0M
2023-09-19 71.25 72.80 70.80 71.70 0.0M
2023-09-18 72.75 73.00 70.95 71.20 0.0M
2023-09-15 73.00 73.35 72.10 73.15 0.1M
2023-09-14 71.40 72.55 70.90 72.45 0.0M
2023-09-13 71.10 71.70 71.00 71.15 0.0M
2023-09-12 71.55 71.90 70.10 71.40 0.0M
2023-09-11 70.40 72.30 70.30 71.55 0.1M
2023-09-08 70.10 71.55 69.25 69.45 0.0M
2023-09-07 69.00 70.45 69.00 70.45 0.1M
2023-09-06 69.40 70.15 69.00 69.35 0.0M
2023-09-05 71.50 71.65 69.40 70.70 0.1M
2023-09-04 70.70 72.20 70.30 71.80 0.1M
2023-09-01 70.90 70.90 69.00 69.60 0.1M
2023-08-31 66.90 70.95 66.70 70.85 0.4M
2023-08-30 73.70 74.30 59.75 63.60 0.7M
2023-08-29 75.90 76.50 75.45 76.20 0.0M
2023-08-28 75.10 75.70 74.85 75.30 0.0M
2023-08-25 75.20 76.30 74.80 74.85 0.0M
2023-08-24 76.00 76.50 74.55 75.10 0.0M
2023-08-23 76.00 76.00 74.50 75.25 0.0M
2023-08-22 74.50 75.85 74.30 75.50 0.0M
2023-08-21 72.80 75.30 72.80 74.55 0.0M
2023-08-18 73.15 73.40 71.80 72.40 0.0M
2023-08-17 72.35 73.95 72.00 73.45 0.0M
2023-08-16 73.00 73.85 72.10 72.75 0.0M
2023-08-15 75.95 75.95 73.25 73.35 0.0M
2023-08-14 76.95 77.25 75.60 75.80 0.0M
2023-08-11 77.35 78.10 77.20 77.60 0.0M
2023-08-10 77.90 79.05 77.55 77.75 0.1M
2023-08-09 77.20 77.80 76.85 77.60 0.0M
2023-08-08 75.85 76.65 75.55 76.30 0.0M
2023-08-07 76.15 77.20 75.85 76.95 0.0M
2023-08-04 75.30 76.65 75.15 76.50 0.0M
2023-08-03 74.60 75.60 73.20 75.55 0.1M
2023-08-02 72.30 77.05 71.15 75.60 0.1M
2023-08-01 75.00 75.40 73.25 73.40 0.1M
2023-07-31 79.10 79.45 76.50 76.50 0.1M
2023-07-28 79.80 80.00 77.30 79.75 0.1M
2023-07-27 84.80 84.80 77.10 80.10 0.3M
2023-07-26 89.95 90.35 88.05 88.35 0.0M
2023-07-25 88.70 90.65 88.55 89.85 0.1M
2023-07-24 86.85 88.30 86.50 87.20 0.0M
2023-07-21 87.70 87.95 86.00 87.70 0.0M
2023-07-20 87.00 88.20 86.90 87.25 0.0M
2023-07-19 87.60 87.70 86.05 87.00 0.0M
2023-07-18 86.30 87.45 85.85 87.00 0.0M
2023-07-17 87.00 87.00 85.45 86.40 0.0M
2023-07-14 88.80 89.00 87.75 88.05 0.0M
2023-07-13 88.60 90.20 88.20 89.30 0.1M
2023-07-12 85.85 88.70 85.35 87.90 0.0M
2023-07-11 85.35 86.85 85.00 85.45 0.0M
2023-07-10 82.75 85.15 82.55 84.55 0.0M
2023-07-07 80.90 83.65 80.70 83.35 0.0M
2023-07-06 82.50 82.70 80.55 80.55 0.1M
2023-07-05 85.00 85.05 83.55 83.80 0.0M
2023-07-04 85.85 86.25 85.20 85.45 0.0M
2023-07-03 84.50 86.30 82.90 85.85 0.1M
2023-06-30 82.50 85.55 82.00 83.65 0.1M
2023-06-29 81.00 83.00 80.70 81.95 0.0M
2023-06-28 82.50 82.80 80.70 81.45 0.0M
2023-06-27 84.00 84.45 80.70 82.50 0.0M
2023-06-26 82.40 83.90 81.80 82.60 0.0M
2023-06-23 83.35 83.60 82.05 82.35 0.0M
2023-06-22 84.55 85.15 81.30 84.15 0.1M
2023-06-21 86.00 86.55 84.95 86.50 0.0M
2023-06-20 88.25 88.40 85.55 85.85 0.1M
2023-06-19 89.90 90.55 88.85 88.90 0.0M
2023-06-16 90.95 91.30 90.10 91.15 0.1M
2023-06-15 90.60 91.10 89.00 90.35 0.0M
2023-06-14 87.85 91.85 87.75 91.05 0.1M
2023-06-13 88.50 88.90 86.75 87.70 0.0M
2023-06-12 87.30 88.00 86.00 87.50 0.0M
2023-06-09 88.75 88.75 86.80 87.45 0.0M
2023-06-08 91.35 91.80 88.35 88.60 0.1M
2023-06-07 92.95 93.85 90.90 91.10 0.0M
2023-06-06 91.50 93.40 91.25 93.10 0.1M
2023-06-05 90.60 92.80 90.60 91.50 0.1M
2023-06-02 84.30 89.60 84.25 89.20 0.1M
2023-06-01 82.65 83.75 81.70 82.95 0.0M
2023-05-31 83.25 83.25 80.35 81.10 0.1M
2023-05-30 86.30 86.70 83.85 83.85 0.0M
2023-05-29 85.85 86.70 85.45 86.00 0.0M
2023-05-26 86.00 86.55 83.65 84.55 0.1M
2023-05-25 89.15 89.55 87.60 87.75 0.0M
2023-05-24 88.50 89.60 87.15 88.90 0.0M
2023-05-23 90.30 91.00 89.00 89.15 0.0M
2023-05-22 90.80 90.80 89.00 90.55 0.0M
2023-05-19 90.40 92.50 90.40 91.35 0.1M
2023-05-18 89.50 90.30 88.50 89.65 0.0M
2023-05-17 87.75 89.45 87.75 89.00 0.0M
2023-05-16 87.40 88.85 86.85 88.05 0.0M
2023-05-15 87.20 89.10 87.00 88.35 0.0M
2023-05-12 85.40 87.40 85.00 86.80 0.0M
2023-05-11 87.30 88.20 84.95 85.60 0.1M
2023-05-10 89.00 90.20 87.65 88.00 0.0M
2023-05-09 87.70 89.00 86.75 88.90 0.0M
2023-05-08 87.90 89.00 87.60 88.05 0.0M
2023-05-05 85.20 87.90 84.45 87.60 0.0M
2023-05-04 85.85 86.95 84.60 84.70 0.0M
2023-05-03 84.50 85.95 83.85 85.70 0.0M
2023-05-02 87.80 87.80 84.35 84.50 0.1M
2023-04-28 87.40 88.40 85.70 88.10 0.1M
2023-04-27 89.00 89.30 85.05 86.40 0.1M
2023-04-26 89.20 90.90 88.20 90.20 0.1M
2023-04-25 91.60 91.60 88.55 88.85 0.1M
2023-04-24 92.20 93.30 90.65 91.85 0.1M
2023-04-21 97.00 97.25 93.75 93.90 0.1M
2023-04-20 99.85 99.85 97.30 98.45 0.0M
2023-04-19 102.00 103.20 99.00 99.70 0.0M
2023-04-18 101.60 103.10 100.40 102.80 0.1M
2023-04-17 97.05 100.50 96.85 100.50 0.1M
2023-04-14 96.80 96.80 95.40 95.85 0.1M
2023-04-13 95.25 96.10 93.90 96.05 0.0M
2023-04-12 94.80 96.40 94.00 95.15 0.0M
2023-04-11 94.10 95.40 93.60 95.40 0.1M
2023-04-06 91.20 92.95 91.20 92.05 0.0M
2023-04-05 92.80 93.60 90.45 91.20 0.1M
2023-04-04 95.20 95.60 92.15 92.40 0.1M
2023-04-03 96.95 97.05 94.35 95.15 0.0M
2023-03-31 97.40 97.45 94.95 96.20 0.1M
2023-03-30 95.00 97.90 95.00 97.05 0.1M
2023-03-29 92.30 94.30 91.85 94.10 0.1M
2023-03-28 93.00 93.70 91.25 91.95 0.1M
2023-03-27 92.70 92.80 88.75 91.10 0.1M
2023-03-24 93.05 93.05 88.00 91.20 0.1M
2023-03-23 94.20 94.90 92.05 93.35 0.1M
2023-03-22 95.00 95.40 93.55 93.95 0.0M
2023-03-21 95.50 98.30 94.80 95.15 0.1M
2023-03-20 89.50 92.50 87.90 91.70 0.1M
2023-03-17 93.10 96.15 89.55 90.75 0.1M
2023-03-16 93.50 93.90 87.70 91.10 0.1M
2023-03-15 99.20 99.20 91.05 91.15 0.1M
2023-03-14 97.00 100.90 96.10 100.10 0.1M
2023-03-13 100.90 101.40 94.80 97.65 0.2M
2023-03-10 99.25 102.50 98.40 101.80 0.1M
2023-03-09 103.20 104.10 100.90 102.60 0.1M
2023-03-08 102.50 104.80 101.50 104.20 0.1M
2023-03-07 107.70 107.70 103.00 103.00 0.1M
2023-03-06 114.40 114.50 107.30 107.80 0.2M
2023-03-03 109.10 114.10 109.10 113.80 0.1M
2023-03-02 107.80 108.90 105.20 108.90 0.1M
2023-03-01 103.80 108.40 103.10 107.70 0.1M
2023-02-28 102.20 104.00 100.50 101.80 0.1M
2023-02-27 94.15 102.10 93.70 101.70 0.1M
2023-02-24 98.35 98.55 94.35 94.35 0.1M
2023-02-23 103.30 105.10 96.00 99.00 0.2M
2023-02-22 101.50 101.50 98.20 99.65 0.1M
2023-02-21 104.10 104.60 101.40 103.20 0.1M
2023-02-20 104.40 105.50 104.00 104.10 0.0M
2023-02-17 104.80 105.60 103.70 104.50 0.0M
2023-02-16 105.50 107.20 104.80 105.90 0.0M
2023-02-15 104.60 105.30 103.30 104.90 0.0M
2023-02-14 105.40 106.50 103.80 105.80 0.0M
2023-02-13 103.40 105.40 102.30 104.70 0.0M
2023-02-10 106.90 107.40 102.90 103.20 0.1M
2023-02-09 109.10 109.90 107.40 108.10 0.1M
2023-02-08 109.90 111.40 107.70 108.20 0.1M
2023-02-07 107.40 108.80 105.30 108.30 0.1M
2023-02-06 108.00 108.10 103.00 106.40 0.1M
2023-02-03 106.00 107.90 104.30 107.90 0.1M
2023-02-02 106.60 107.70 104.10 107.50 0.1M
2023-02-01 96.05 106.10 96.00 104.20 0.3M
2023-01-31 91.20 92.25 90.45 91.50 0.0M
2023-01-30 91.55 93.45 90.85 91.65 0.0M
2023-01-27 89.65 93.85 89.65 92.20 0.1M
2023-01-26 90.30 90.85 89.50 89.65 0.0M
2023-01-25 89.45 89.75 88.45 89.45 0.0M
2023-01-24 90.95 90.95 88.10 89.30 0.0M
2023-01-23 89.35 91.50 89.35 90.20 0.0M
2023-01-20 90.00 90.50 87.85 88.55 0.0M
2023-01-19 90.50 91.90 87.50 88.75 0.1M
2023-01-18 91.30 93.70 91.30 92.20 0.1M
2023-01-17 87.80 89.95 87.55 89.75 0.0M
2023-01-16 89.00 89.95 87.95 87.95 0.0M
2023-01-13 89.30 90.60 87.60 89.25 0.1M
2023-01-12 87.50 89.50 86.25 89.40 0.1M
2023-01-11 86.85 89.95 86.70 88.10 0.1M
2023-01-10 87.10 88.25 84.80 86.35 0.1M
2023-01-09 85.30 89.50 85.15 88.15 0.1M
2023-01-06 83.00 84.60 81.75 84.45 0.1M
2023-01-05 80.00 83.80 79.60 82.20 0.1M
2023-01-04 80.90 81.95 79.15 80.30 0.1M
2023-01-03 83.30 84.10 80.85 80.85 0.1M
2023-01-02 84.25 85.25 82.25 83.30 0.1M