Endesa SA (ELE)

ELE
🏛️ スペイン →
27.21
最終更新: 2025-09-30
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
2021-12-30 20.01 20.20 19.96 20.20 1.0M
2021-12-29 20.69 20.69 20.42 20.51 0.9M
2021-12-28 20.33 20.59 20.28 20.58 0.7M
2021-12-27 20.30 20.38 20.15 20.20 1.1M
2021-12-23 20.15 20.30 20.01 20.30 1.1M
2021-12-22 20.07 20.19 19.95 20.08 2.3M
2021-12-21 19.82 20.16 19.73 20.10 7.8M
2021-12-20 19.40 19.64 19.22 19.59 0.8M
2021-12-17 20.06 20.15 19.55 19.67 2.7M
2021-12-16 20.00 20.09 19.75 20.00 1.2M
2021-12-15 19.59 19.92 19.59 19.86 0.8M
2021-12-14 19.75 19.75 19.51 19.51 0.9M
2021-12-13 19.64 19.79 19.55 19.71 0.8M
2021-12-10 19.70 19.80 19.63 19.64 0.6M
2021-12-09 19.80 19.85 19.64 19.77 2.3M
2021-12-08 19.84 20.06 19.62 19.69 0.9M
2021-12-07 19.94 20.08 19.83 19.84 1.3M
2021-12-06 19.59 19.82 19.53 19.82 1.6M
2021-12-03 19.53 19.54 19.30 19.43 0.9M
2021-12-02 19.85 19.85 19.40 19.45 1.2M
2021-12-01 19.84 20.06 19.77 19.98 1.3M
2021-11-30 20.05 20.21 19.56 19.84 2.9M
2021-11-29 20.00 20.30 19.97 20.15 1.1M
2021-11-26 20.11 20.28 19.93 20.08 1.9M
2021-11-25 19.85 20.49 19.83 20.49 1.6M
2021-11-24 19.70 19.89 19.62 19.80 1.0M
2021-11-23 19.32 19.70 19.17 19.62 1.0M
2021-11-22 19.21 19.47 19.09 19.42 0.8M
2021-11-19 19.20 19.35 19.13 19.20 1.5M
2021-11-18 19.37 19.37 19.15 19.26 0.8M
2021-11-17 19.29 19.43 19.27 19.33 0.7M
2021-11-16 19.41 19.48 19.28 19.28 0.6M
2021-11-15 19.15 19.46 19.08 19.44 0.8M
2021-11-12 19.30 19.42 19.05 19.20 1.9M
2021-11-11 19.58 19.67 19.36 19.36 1.2M
2021-11-10 19.52 19.67 19.48 19.61 1.0M
2021-11-09 19.58 19.71 19.46 19.54 1.9M
2021-11-08 20.02 20.09 19.56 19.56 1.1M
2021-11-05 20.00 20.20 19.89 20.00 1.2M
2021-11-04 19.80 19.96 19.25 19.77 2.2M
2021-11-03 20.00 20.13 19.87 20.00 1.2M
2021-11-02 20.04 20.18 19.96 20.18 1.0M
2021-11-01 19.95 20.08 19.89 20.08 2.8M
2021-10-29 19.95 20.05 19.82 19.95 1.5M
2021-10-28 20.00 20.04 19.76 19.92 3.2M
2021-10-27 19.40 19.81 19.32 19.81 1.5M
2021-10-26 19.02 19.49 19.02 19.42 1.6M
2021-10-25 19.13 19.18 18.99 19.02 1.2M
2021-10-22 18.99 19.23 18.96 19.07 1.7M
2021-10-21 19.03 19.17 18.90 19.08 1.0M
2021-10-20 18.67 19.15 18.64 19.04 1.8M
2021-10-19 18.97 19.17 18.83 19.00 1.4M
2021-10-18 18.65 18.79 18.55 18.65 1.2M
2021-10-15 19.00 19.04 18.62 18.66 1.5M
2021-10-14 18.45 19.04 18.37 18.85 2.4M
2021-10-13 18.08 18.46 17.90 18.37 2.4M
2021-10-12 17.99 18.16 17.81 18.13 3.5M
2021-10-11 18.45 18.46 17.97 18.11 1.5M
2021-10-08 18.40 18.65 18.32 18.50 2.6M
2021-10-07 18.26 18.56 18.04 18.39 3.0M
2021-10-06 17.61 17.69 17.43 17.63 1.5M
2021-10-05 17.65 17.80 17.47 17.66 1.3M
2021-10-04 17.83 17.85 17.59 17.59 1.0M
2021-10-01 17.40 17.71 17.28 17.60 1.4M
2021-09-30 18.00 18.00 17.42 17.42 2.0M
2021-09-29 18.02 18.09 17.77 17.86 1.2M
2021-09-28 18.25 18.30 17.97 18.07 2.1M
2021-09-27 18.30 18.38 18.11 18.25 0.9M
2021-09-24 18.10 18.33 18.03 18.20 1.4M
2021-09-23 18.36 18.37 18.05 18.16 1.4M
2021-09-22 18.48 18.48 18.14 18.17 1.3M
2021-09-21 18.53 18.65 18.20 18.33 2.3M
2021-09-20 18.16 18.16 17.65 18.10 2.5M
2021-09-17 18.16 18.49 18.16 18.22 3.7M
2021-09-16 18.10 18.25 17.75 18.04 3.5M
2021-09-15 19.32 19.34 18.08 18.17 3.9M
2021-09-14 20.05 20.15 19.36 19.41 2.3M
2021-09-13 20.14 20.59 20.14 20.47 0.9M
2021-09-10 20.41 20.42 20.09 20.14 1.0M
2021-09-09 20.43 20.43 20.21 20.32 0.9M
2021-09-08 20.43 20.43 20.16 20.27 1.0M
2021-09-07 20.75 20.75 20.41 20.44 0.9M
2021-09-06 20.79 20.94 20.60 20.74 0.5M
2021-09-03 21.13 21.39 20.70 20.81 1.8M
2021-09-02 20.77 20.98 20.73 20.85 1.0M
2021-09-01 20.50 20.86 20.47 20.80 1.3M
2021-08-31 20.22 20.47 20.17 20.36 1.6M
2021-08-30 20.05 20.18 19.97 20.10 1.0M
2021-08-27 20.16 20.21 20.05 20.06 0.5M
2021-08-26 20.48 20.49 20.09 20.09 1.3M
2021-08-25 20.88 20.88 20.51 20.51 0.7M
2021-08-24 21.08 21.12 20.68 20.75 1.7M
2021-08-23 21.14 21.27 20.88 21.16 1.9M
2021-08-20 20.84 21.14 20.80 21.03 1.2M
2021-08-19 20.54 20.81 20.41 20.80 0.9M
2021-08-18 20.40 20.66 20.36 20.60 1.0M
2021-08-17 20.52 20.56 20.32 20.40 0.9M
2021-08-16 20.77 20.80 20.66 20.71 0.7M
2021-08-13 20.77 20.86 20.72 20.82 0.4M
2021-08-12 20.75 20.88 20.71 20.79 0.5M
2021-08-11 20.65 20.81 20.61 20.76 0.6M
2021-08-10 20.75 20.83 20.60 20.60 0.6M
2021-08-09 20.68 20.94 20.65 20.82 2.0M
2021-08-06 20.60 20.70 20.48 20.68 0.8M
2021-08-05 20.79 20.84 20.53 20.53 1.0M
2021-08-04 21.09 21.11 20.69 20.70 1.4M
2021-08-03 20.70 21.21 20.62 21.14 1.3M
2021-08-02 20.60 20.64 20.49 20.59 1.2M
2021-07-30 20.74 20.76 20.51 20.51 1.3M
2021-07-29 20.80 20.92 20.74 20.74 0.9M
2021-07-28 20.97 21.12 20.84 21.00 3.1M
2021-07-27 21.12 21.17 20.60 20.89 1.2M
2021-07-26 21.25 21.35 21.13 21.23 0.7M
2021-07-23 21.34 21.41 21.20 21.35 1.0M
2021-07-22 20.85 21.29 20.80 21.29 1.1M
2021-07-21 20.59 20.84 20.52 20.81 1.5M
2021-07-20 20.41 20.71 20.37 20.57 1.4M
2021-07-19 20.63 20.73 20.31 20.43 1.4M
2021-07-16 20.63 20.81 20.50 20.68 0.8M
2021-07-15 20.94 20.97 20.57 20.61 0.8M
2021-07-14 21.08 21.15 20.84 21.04 1.1M
2021-07-13 21.40 21.44 21.07 21.23 0.9M
2021-07-12 21.40 21.56 21.32 21.45 0.7M
2021-07-09 21.13 21.28 21.04 21.25 3.4M
2021-07-08 21.33 21.39 20.98 21.13 1.4M
2021-07-07 21.14 21.53 21.08 21.42 4.3M
2021-07-06 20.77 21.13 20.68 21.05 2.5M
2021-07-05 20.94 20.94 20.64 20.82 7.6M
2021-07-02 20.76 20.95 20.76 20.88 4.8M
2021-07-01 20.52 20.85 20.45 20.78 1.6M
2021-06-30 20.88 20.88 20.34 20.46 1.9M
2021-06-29 21.25 21.28 20.57 20.92 1.8M
2021-06-28 22.35 22.38 22.11 22.20 1.7M
2021-06-25 22.47 22.54 22.21 22.47 3.6M
2021-06-24 22.36 22.47 22.20 22.45 1.1M
2021-06-23 22.65 22.65 22.19 22.20 1.0M
2021-06-22 22.69 22.69 22.54 22.56 4.6M
2021-06-21 22.41 22.60 22.36 22.59 5.6M
2021-06-18 22.46 22.59 22.31 22.46 9.1M
2021-06-17 22.72 22.80 22.40 22.54 1.2M
2021-06-16 22.53 22.90 22.49 22.83 1.7M
2021-06-15 22.39 22.53 22.31 22.45 1.6M
2021-06-14 21.90 22.30 21.87 22.29 1.3M
2021-06-11 21.75 21.84 21.69 21.74 1.0M
2021-06-10 21.79 21.80 21.62 21.70 1.1M
2021-06-09 21.80 21.81 21.64 21.71 1.1M
2021-06-08 21.67 21.83 21.61 21.80 1.2M
2021-06-07 21.87 21.88 21.65 21.65 1.4M
2021-06-04 21.75 21.87 21.58 21.79 1.7M
2021-06-03 21.94 22.02 21.72 21.74 1.5M
2021-06-02 21.90 22.07 21.66 22.02 2.0M
2021-06-01 22.40 22.40 22.02 22.04 2.1M
2021-05-31 23.20 23.20 22.30 22.30 3.1M
2021-05-28 23.57 23.74 23.48 23.65 1.2M
2021-05-27 23.58 23.68 23.43 23.49 1.6M
2021-05-26 23.50 23.77 23.40 23.52 1.0M
2021-05-25 23.25 23.39 23.18 23.31 1.2M
2021-05-24 23.27 23.35 23.12 23.22 0.6M
2021-05-21 23.28 23.42 23.09 23.09 0.9M
2021-05-20 22.95 23.30 22.91 23.20 1.1M
2021-05-19 23.04 23.14 22.71 22.87 1.3M
2021-05-18 23.19 23.39 23.05 23.14 1.2M
2021-05-17 23.15 23.29 23.07 23.14 1.1M
2021-05-14 22.54 23.09 22.46 23.06 1.6M
2021-05-13 22.02 22.48 21.82 22.47 1.1M
2021-05-12 21.97 22.38 21.97 22.12 1.8M
2021-05-11 22.31 22.31 21.83 21.95 1.3M
2021-05-10 22.36 22.48 22.14 22.39 0.8M
2021-05-07 22.09 22.52 21.98 22.35 1.1M
2021-05-06 22.10 22.11 21.76 21.99 1.3M
2021-05-05 22.00 22.27 21.82 22.16 1.5M
2021-05-04 22.10 22.16 21.80 21.80 1.2M
2021-05-03 21.89 22.03 21.82 22.01 0.7M
2021-04-30 21.96 22.03 21.84 21.86 1.3M
2021-04-29 22.05 22.16 21.88 21.88 1.0M
2021-04-28 22.16 22.24 21.99 22.00 0.6M
2021-04-27 22.36 22.47 22.10 22.18 1.1M
2021-04-26 22.30 22.46 22.17 22.25 0.9M
2021-04-23 22.19 22.30 22.08 22.20 2.2M
2021-04-22 22.00 22.30 21.99 22.27 1.0M
2021-04-21 22.17 22.26 21.93 21.96 1.1M
2021-04-20 22.21 22.22 22.05 22.17 1.6M
2021-04-19 22.17 22.35 21.96 22.20 2.3M
2021-04-16 21.96 22.36 21.93 22.24 1.0M
2021-04-15 22.26 22.33 21.91 22.00 1.1M
2021-04-14 22.42 22.43 22.13 22.15 1.3M
2021-04-13 22.66 22.67 22.33 22.33 1.0M
2021-04-12 22.68 22.81 22.59 22.65 0.7M
2021-04-09 23.00 23.00 22.63 22.63 1.0M
2021-04-08 22.79 23.04 22.72 22.96 1.3M
2021-04-07 22.65 22.74 22.52 22.72 1.1M
2021-04-06 22.36 22.62 22.32 22.62 1.2M
2021-04-01 22.55 22.60 22.28 22.32 1.0M
2021-03-31 22.84 22.90 22.55 22.56 1.2M
2021-03-30 22.90 22.90 22.62 22.85 1.2M
2021-03-29 22.75 22.93 22.72 22.84 1.2M
2021-03-26 22.42 22.74 22.35 22.74 1.0M
2021-03-25 22.32 22.55 22.25 22.48 1.0M
2021-03-24 22.52 22.52 22.07 22.30 2.6M
2021-03-23 22.12 22.66 21.98 22.50 1.7M
2021-03-22 22.06 22.24 21.77 22.21 0.9M
2021-03-19 21.69 22.11 21.65 22.08 2.1M
2021-03-18 21.69 21.75 21.57 21.66 1.1M
2021-03-17 21.82 21.92 21.67 21.68 0.9M
2021-03-16 21.80 21.96 21.68 21.85 1.1M
2021-03-15 21.95 21.97 21.75 21.75 1.1M
2021-03-12 21.71 21.73 21.53 21.70 0.7M
2021-03-11 21.63 21.84 21.56 21.69 1.1M
2021-03-10 21.18 21.61 21.09 21.60 2.1M
2021-03-09 20.72 21.46 20.64 21.09 1.5M
2021-03-08 20.57 20.77 20.29 20.62 2.6M
2021-03-05 20.78 20.82 20.51 20.57 1.1M
2021-03-04 20.33 20.96 20.32 20.89 1.3M
2021-03-03 20.83 20.84 20.19 20.32 1.7M
2021-03-02 20.70 21.18 20.67 20.78 1.1M
2021-03-01 20.65 20.90 20.50 20.66 1.1M
2021-02-26 20.71 20.99 20.55 20.55 1.4M
2021-02-25 21.31 21.35 20.70 20.70 2.2M
2021-02-24 22.17 22.29 21.08 21.22 2.2M
2021-02-23 21.47 21.57 21.07 21.57 1.3M
2021-02-22 21.70 21.74 21.38 21.38 1.1M
2021-02-19 21.75 21.93 21.59 21.71 1.7M
2021-02-18 22.00 22.07 21.69 21.75 0.8M
2021-02-17 21.54 21.86 21.42 21.86 1.3M
2021-02-16 21.89 21.89 21.58 21.64 0.9M
2021-02-15 21.95 21.95 21.69 21.83 0.8M
2021-02-12 21.49 21.93 21.41 21.93 1.0M
2021-02-11 21.72 21.72 21.43 21.46 0.7M
2021-02-10 21.55 22.11 21.51 21.62 1.4M
2021-02-09 21.35 21.39 21.12 21.19 0.6M
2021-02-08 21.45 21.58 21.35 21.39 0.7M
2021-02-05 21.64 21.70 21.45 21.50 1.1M
2021-02-04 21.86 21.88 21.51 21.64 1.0M
2021-02-03 21.59 21.93 21.50 21.82 1.1M
2021-02-02 21.55 21.64 21.44 21.55 1.6M
2021-02-01 21.16 21.57 21.16 21.51 0.8M
2021-01-29 21.50 21.58 21.10 21.10 1.3M
2021-01-28 21.28 21.84 21.10 21.74 0.9M
2021-01-27 21.90 21.96 21.26 21.51 1.2M
2021-01-26 22.00 22.26 21.84 21.84 0.9M
2021-01-25 21.99 22.13 21.70 21.98 1.1M
2021-01-22 21.81 21.94 21.62 21.92 1.0M
2021-01-21 22.04 22.19 21.76 21.76 2.8M
2021-01-20 22.31 22.35 21.92 22.04 1.2M
2021-01-19 22.38 22.48 22.25 22.43 2.9M
2021-01-18 22.47 22.47 22.09 22.32 1.3M
2021-01-15 22.68 22.68 22.24 22.49 1.6M
2021-01-14 22.47 22.68 22.27 22.68 1.4M
2021-01-13 22.00 22.45 21.95 22.44 2.3M
2021-01-12 22.45 22.46 21.76 21.80 1.3M
2021-01-11 22.50 22.69 22.37 22.43 1.3M
2021-01-08 22.53 22.78 22.43 22.78 1.3M
2021-01-07 22.72 22.73 22.43 22.53 6.4M
2021-01-06 22.27 22.64 22.10 22.64 1.0M
2021-01-05 22.32 22.42 22.07 22.17 5.1M
2021-01-04 22.45 22.66 22.30 22.37 9.4M