エンブラエル ADR (ERJ)

ERJ
🏛️ アメリカ →
59.50
最終更新: 2025-09-29
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
2022-12-30 10.79 10.98 10.79 10.93 1.0M
2022-12-29 10.96 10.98 10.80 10.93 1.2M
2022-12-28 10.73 10.95 10.70 10.78 1.0M
2022-12-27 10.61 10.70 10.47 10.55 1.4M
2022-12-23 10.95 11.01 10.85 11.00 0.7M
2022-12-22 10.92 11.06 10.64 10.87 1.0M
2022-12-21 10.79 10.91 10.72 10.85 1.2M
2022-12-20 10.56 10.92 10.53 10.79 1.5M
2022-12-19 10.16 10.45 10.08 10.26 1.5M
2022-12-16 10.21 10.32 10.10 10.29 1.7M
2022-12-15 10.34 10.48 10.16 10.19 1.5M
2022-12-14 10.03 10.60 9.91 10.53 2.1M
2022-12-13 10.26 10.61 10.01 10.12 2.1M
2022-12-12 9.86 10.16 9.70 10.14 1.4M
2022-12-09 10.15 10.26 10.00 10.03 0.9M
2022-12-08 10.40 10.49 10.14 10.18 0.7M
2022-12-07 10.31 10.49 9.98 10.38 1.5M
2022-12-06 10.42 10.54 10.17 10.41 2.0M
2022-12-05 10.50 10.51 10.25 10.25 0.9M
2022-12-02 10.64 10.85 10.60 10.72 0.8M
2022-12-01 10.73 10.86 10.58 10.73 1.3M
2022-11-30 10.24 10.62 10.06 10.62 3.1M
2022-11-29 10.50 10.57 10.18 10.25 1.3M
2022-11-28 10.70 10.70 10.37 10.42 0.8M
2022-11-25 10.75 10.90 10.63 10.74 0.5M
2022-11-23 10.54 10.63 10.45 10.58 0.7M
2022-11-22 10.60 10.70 10.46 10.61 0.8M
2022-11-21 10.62 10.90 10.54 10.77 1.1M
2022-11-18 10.62 10.93 10.45 10.53 1.4M
2022-11-17 10.20 10.28 9.72 10.26 2.9M
2022-11-16 10.34 10.75 10.27 10.61 2.6M
2022-11-15 10.30 10.56 9.99 10.36 2.4M
2022-11-14 10.02 10.14 9.49 9.83 3.6M
2022-11-11 10.05 10.53 10.03 10.38 1.7M
2022-11-10 10.04 10.18 9.61 9.89 3.1M
2022-11-09 10.32 10.68 10.22 10.28 1.3M
2022-11-08 10.28 10.58 10.20 10.38 1.3M
2022-11-07 10.41 10.49 10.09 10.35 1.4M
2022-11-04 10.99 11.04 10.55 10.75 0.9M
2022-11-03 10.24 10.69 10.17 10.54 1.0M
2022-11-02 10.62 10.76 10.30 10.35 0.9M
2022-11-01 10.67 10.85 10.49 10.70 1.3M
2022-10-31 9.70 10.64 9.68 10.57 2.8M
2022-10-28 9.61 9.86 9.57 9.86 0.9M
2022-10-27 9.65 9.95 9.62 9.70 1.3M
2022-10-26 9.81 9.99 9.49 9.50 1.2M
2022-10-25 9.45 9.95 9.43 9.93 1.7M
2022-10-24 9.53 9.61 9.35 9.51 0.7M
2022-10-21 9.28 9.73 9.26 9.69 0.8M
2022-10-20 9.49 9.66 9.33 9.40 0.8M
2022-10-19 9.33 9.46 9.23 9.33 1.0M
2022-10-18 9.35 9.53 9.27 9.45 1.0M
2022-10-17 8.71 9.19 8.69 9.11 1.1M
2022-10-14 8.93 8.99 8.52 8.54 1.4M
2022-10-13 8.70 8.97 8.57 8.77 1.5M
2022-10-12 9.05 9.05 8.75 8.93 1.8M
2022-10-11 9.73 9.76 9.11 9.17 1.2M
2022-10-10 9.54 9.71 9.42 9.55 0.8M
2022-10-07 9.70 9.77 9.42 9.45 1.0M
2022-10-06 9.75 9.98 9.69 9.84 0.8M
2022-10-05 9.58 9.74 9.44 9.68 1.4M
2022-10-04 9.58 9.80 9.49 9.71 1.3M
2022-10-03 9.05 9.43 8.81 9.35 1.9M
2022-09-30 8.59 8.99 8.53 8.60 2.4M
2022-09-29 9.31 9.34 8.78 8.91 1.1M
2022-09-28 9.28 9.65 9.24 9.58 1.8M
2022-09-27 9.40 9.60 9.29 9.37 1.1M
2022-09-26 9.48 9.72 9.20 9.22 1.4M
2022-09-23 10.27 10.31 9.47 9.68 2.1M
2022-09-22 10.62 10.71 10.30 10.65 1.2M
2022-09-21 10.85 10.90 10.48 10.49 2.0M
2022-09-20 10.35 10.82 10.31 10.81 1.5M
2022-09-19 9.91 10.40 9.90 10.38 1.0M
2022-09-16 10.04 10.18 9.94 10.13 1.0M
2022-09-15 10.22 10.55 10.14 10.35 1.1M
2022-09-14 10.05 10.18 9.94 10.18 1.0M
2022-09-13 10.14 10.38 10.07 10.12 1.7M
2022-09-12 10.76 10.85 10.60 10.65 0.8M
2022-09-09 10.40 10.63 10.39 10.58 1.1M
2022-09-08 10.32 10.49 10.14 10.35 2.5M
2022-09-07 9.96 10.33 9.93 10.27 1.0M
2022-09-06 10.02 10.11 9.80 10.01 1.3M
2022-09-02 10.53 10.54 10.15 10.19 2.0M
2022-09-01 10.54 10.55 10.00 10.37 2.3M
2022-08-31 11.09 11.22 10.63 10.66 1.1M
2022-08-30 11.54 11.55 10.98 11.15 1.0M
2022-08-29 11.40 11.55 11.30 11.40 0.8M
2022-08-26 11.74 11.78 11.33 11.40 1.8M
2022-08-25 11.22 11.59 11.22 11.52 1.0M
2022-08-24 10.97 11.49 10.93 11.18 2.0M
2022-08-23 10.83 11.05 10.83 11.00 1.7M
2022-08-22 11.00 11.00 10.75 10.80 1.5M
2022-08-19 11.65 11.65 11.19 11.27 1.8M
2022-08-18 11.73 11.89 11.51 11.78 1.2M
2022-08-17 11.63 11.89 11.56 11.74 1.1M
2022-08-16 11.75 11.93 11.67 11.84 1.9M
2022-08-15 11.40 11.87 11.33 11.79 1.6M
2022-08-12 11.30 11.70 11.28 11.60 3.2M
2022-08-11 11.24 11.30 11.02 11.13 1.7M
2022-08-10 11.00 11.44 10.87 11.09 2.0M
2022-08-09 10.70 10.80 10.57 10.62 1.9M
2022-08-08 10.49 10.89 10.47 10.67 2.0M
2022-08-05 9.98 10.38 9.92 10.34 1.4M
2022-08-04 10.04 10.36 9.80 10.18 2.0M
2022-08-03 9.25 9.57 9.17 9.55 1.3M
2022-08-02 9.21 9.32 9.05 9.21 1.0M
2022-08-01 9.07 9.48 8.98 9.27 1.6M
2022-07-29 9.10 9.16 8.95 9.12 2.5M
2022-07-28 9.20 9.27 8.84 9.11 1.2M
2022-07-27 8.81 9.13 8.80 9.10 1.4M
2022-07-26 8.70 8.74 8.57 8.71 1.3M
2022-07-25 8.75 8.86 8.68 8.78 1.8M
2022-07-22 8.76 8.78 8.50 8.66 1.2M
2022-07-21 8.72 8.84 8.59 8.72 1.3M
2022-07-20 8.88 8.99 8.82 8.88 2.9M
2022-07-19 8.36 9.00 8.35 8.95 2.3M
2022-07-18 8.50 8.64 8.23 8.26 1.8M
2022-07-15 8.25 8.36 8.06 8.23 1.5M
2022-07-14 8.02 8.25 7.91 8.21 1.6M
2022-07-13 8.20 8.43 8.07 8.26 1.4M
2022-07-12 8.01 8.38 8.00 8.23 2.3M
2022-07-11 8.38 8.39 8.06 8.08 2.2M
2022-07-08 8.74 8.82 8.56 8.68 1.5M
2022-07-07 8.64 8.91 8.64 8.74 1.4M
2022-07-06 8.74 8.82 8.37 8.47 1.9M
2022-07-05 8.58 8.59 8.34 8.58 4.0M
2022-07-01 8.68 8.98 8.65 8.91 1.4M
2022-06-30 8.75 8.87 8.50 8.78 3.2M
2022-06-29 9.20 9.20 8.94 9.06 2.5M
2022-06-28 9.40 9.62 9.13 9.15 2.2M
2022-06-27 9.57 9.58 9.29 9.37 1.9M
2022-06-24 9.28 9.60 9.24 9.50 2.1M
2022-06-23 9.20 9.42 9.05 9.31 1.7M
2022-06-22 8.97 9.25 8.92 9.15 1.8M
2022-06-21 8.99 9.28 8.97 9.01 4.1M
2022-06-17 8.67 8.98 8.56 8.87 3.7M
2022-06-16 8.94 9.05 8.37 8.45 2.2M
2022-06-15 8.96 9.43 8.84 9.17 5.2M
2022-06-14 8.92 8.96 8.69 8.81 2.6M
2022-06-13 9.27 9.42 8.78 8.83 3.1M
2022-06-10 10.00 10.10 9.61 9.61 4.9M
2022-06-09 10.47 10.53 10.31 10.38 2.1M
2022-06-08 10.71 11.00 10.55 10.65 3.5M
2022-06-07 10.56 10.79 10.25 10.78 2.6M
2022-06-06 10.94 11.07 10.77 10.92 1.9M
2022-06-03 10.99 11.03 10.73 10.80 3.1M
2022-06-02 10.78 11.48 10.78 11.15 4.3M
2022-06-01 10.88 10.94 10.36 10.66 2.0M
2022-05-31 10.82 11.01 10.67 10.71 4.0M
2022-05-27 10.46 10.80 10.40 10.71 2.2M
2022-05-26 10.24 10.75 10.24 10.49 2.5M
2022-05-25 9.80 10.13 9.72 10.12 3.2M
2022-05-24 10.50 10.50 9.86 10.04 2.7M
2022-05-23 10.58 10.74 10.34 10.66 1.5M
2022-05-20 10.64 10.69 10.15 10.41 1.9M
2022-05-19 10.57 10.77 10.34 10.45 2.3M
2022-05-18 10.94 11.12 10.26 10.44 2.7M
2022-05-17 10.92 11.26 10.89 11.15 1.9M
2022-05-16 10.92 11.07 10.59 10.61 1.6M
2022-05-13 10.63 11.14 10.63 10.94 2.7M
2022-05-12 10.27 10.77 10.09 10.32 2.8M
2022-05-11 10.07 10.56 9.96 10.03 1.9M
2022-05-10 10.35 10.44 9.79 10.16 2.8M
2022-05-09 10.93 10.99 10.17 10.20 3.2M
2022-05-06 11.36 11.64 10.99 11.28 2.7M
2022-05-05 11.64 11.72 11.16 11.52 1.6M
2022-05-04 11.29 11.81 11.01 11.80 1.8M
2022-05-03 11.08 11.58 11.08 11.45 2.0M
2022-05-02 11.35 11.40 10.54 10.97 2.8M
2022-04-29 11.76 11.85 11.34 11.37 3.3M
2022-04-28 10.96 11.70 10.91 11.65 2.1M
2022-04-27 11.01 11.06 10.57 10.83 3.7M
2022-04-26 11.30 11.32 10.84 10.86 3.6M
2022-04-25 11.21 11.59 11.10 11.53 2.6M
2022-04-22 11.64 11.88 11.26 11.40 2.6M
2022-04-21 12.35 12.49 11.67 11.77 2.7M
2022-04-20 12.15 12.19 11.93 12.05 2.0M
2022-04-19 11.61 12.17 11.59 12.09 2.1M
2022-04-18 11.59 11.70 11.44 11.57 1.9M
2022-04-14 11.73 11.81 11.55 11.63 1.6M
2022-04-13 11.72 12.07 11.66 11.93 1.9M
2022-04-12 12.03 12.14 11.55 11.64 2.2M
2022-04-11 11.84 12.03 11.69 11.73 2.7M
2022-04-08 12.00 12.19 11.76 11.80 2.4M
2022-04-07 11.95 12.05 11.69 11.97 2.7M
2022-04-06 12.08 12.28 11.76 12.06 2.2M
2022-04-05 13.11 13.15 12.33 12.35 3.2M
2022-04-04 13.06 13.27 12.88 13.27 2.3M
2022-04-01 12.80 12.96 12.63 12.95 2.2M
2022-03-31 12.90 12.98 12.61 12.61 2.2M
2022-03-30 13.02 13.12 12.79 12.83 1.6M
2022-03-29 13.03 13.52 12.94 13.23 2.8M
2022-03-28 12.60 12.72 12.32 12.62 2.0M
2022-03-25 12.93 13.06 12.75 12.79 2.7M
2022-03-24 12.69 12.83 12.53 12.79 2.2M
2022-03-23 12.43 12.68 12.35 12.56 1.5M
2022-03-22 12.55 12.67 12.24 12.50 1.9M
2022-03-21 12.17 12.35 11.95 12.32 2.2M
2022-03-18 11.83 12.19 11.74 12.07 4.2M
2022-03-17 11.13 11.71 10.97 11.65 2.4M
2022-03-16 10.82 11.34 10.80 11.23 4.8M
2022-03-15 10.37 10.69 10.22 10.60 3.7M
2022-03-14 10.58 10.66 10.08 10.35 3.7M
2022-03-11 11.30 11.35 10.38 10.44 5.6M
2022-03-10 11.77 11.81 10.93 11.16 8.0M
2022-03-09 12.98 13.53 12.92 13.26 4.0M
2022-03-08 12.27 12.80 11.92 12.33 3.2M
2022-03-07 12.95 13.08 12.02 12.04 2.6M
2022-03-04 13.37 13.45 12.84 13.01 2.9M
2022-03-03 13.92 13.97 13.47 13.58 2.0M
2022-03-02 13.38 14.08 13.30 14.00 3.6M
2022-03-01 13.80 13.80 12.99 13.15 2.4M
2022-02-28 13.50 13.99 13.34 13.78 2.3M
2022-02-25 13.34 13.80 13.34 13.76 3.4M
2022-02-24 12.74 13.77 12.70 13.74 4.7M
2022-02-23 14.18 14.25 13.59 13.63 2.2M
2022-02-22 14.52 14.64 13.72 13.80 4.3M
2022-02-18 14.98 15.21 14.82 14.93 1.6M
2022-02-17 15.27 15.34 14.92 14.95 1.3M
2022-02-16 15.44 15.85 15.39 15.66 2.6M
2022-02-15 14.71 15.44 14.67 15.35 2.0M
2022-02-14 14.59 14.97 14.33 14.45 1.7M
2022-02-11 15.11 15.42 14.34 14.50 2.8M
2022-02-10 15.20 15.84 15.12 15.24 2.7M
2022-02-09 14.79 15.48 14.73 15.40 2.7M
2022-02-08 14.56 14.86 14.48 14.82 1.5M
2022-02-07 14.18 14.85 14.08 14.68 1.7M
2022-02-04 14.13 14.45 13.96 14.30 1.7M
2022-02-03 14.63 14.92 14.36 14.41 3.1M
2022-02-02 15.67 15.71 14.86 15.27 2.8M
2022-02-01 15.76 16.07 15.59 15.72 2.9M
2022-01-31 14.85 15.42 14.81 15.35 2.1M
2022-01-28 14.53 14.77 14.20 14.74 2.2M
2022-01-27 15.19 15.43 14.68 14.72 3.2M
2022-01-26 15.59 15.62 14.79 14.97 2.6M
2022-01-25 14.99 15.41 14.66 15.28 2.4M
2022-01-24 14.85 15.18 14.44 15.10 3.1M
2022-01-21 15.37 15.60 14.97 14.98 2.3M
2022-01-20 15.53 16.01 15.36 15.39 2.6M
2022-01-19 15.49 15.54 15.01 15.03 1.7M
2022-01-18 15.50 15.58 14.96 15.19 2.3M
2022-01-14 15.54 15.94 15.54 15.90 2.1M
2022-01-13 16.30 16.60 15.96 16.02 4.2M
2022-01-12 17.01 17.18 16.63 16.70 2.6M
2022-01-11 16.65 16.95 16.64 16.77 1.3M
2022-01-10 17.07 17.17 16.49 16.66 1.3M
2022-01-07 17.00 17.36 16.81 17.03 1.6M
2022-01-06 16.44 16.92 16.10 16.76 2.5M
2022-01-05 17.45 17.76 16.47 16.48 3.2M
2022-01-04 17.61 18.03 17.31 17.63 2.8M
2022-01-03 17.51 18.08 17.35 17.74 2.4M