エクイノール ADR (EQNR)

EQNR
🏛️ アメリカ →
24.38
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
2023-12-29 31.90 31.90 31.60 31.64 1.5M
2023-12-28 31.89 32.02 31.54 31.56 1.3M
2023-12-27 32.38 32.46 32.18 32.23 1.1M
2023-12-26 32.00 32.37 31.97 32.26 1.0M
2023-12-22 31.93 32.00 31.69 31.76 0.8M
2023-12-21 31.40 31.61 31.30 31.60 1.4M
2023-12-20 31.62 31.72 31.09 31.09 1.8M
2023-12-19 31.52 31.67 31.39 31.66 1.8M
2023-12-18 31.90 31.97 31.62 31.71 2.8M
2023-12-15 31.16 31.19 30.61 30.86 2.5M
2023-12-14 31.54 31.72 31.46 31.59 3.2M
2023-12-13 30.43 30.86 30.18 30.85 2.4M
2023-12-12 29.94 30.21 29.85 30.13 2.1M
2023-12-11 30.41 30.45 30.18 30.31 2.1M
2023-12-08 30.52 30.83 30.50 30.79 1.8M
2023-12-07 30.55 30.72 30.19 30.35 3.4M
2023-12-06 30.05 30.15 29.72 29.78 2.5M
2023-12-05 30.68 30.78 30.20 30.21 1.7M
2023-12-04 30.92 31.11 30.64 30.81 3.2M
2023-12-01 31.63 32.04 31.56 31.71 3.2M
2023-11-30 32.37 32.61 31.78 31.87 3.6M
2023-11-29 32.32 32.39 31.87 32.09 3.1M
2023-11-28 32.77 32.87 32.50 32.53 2.4M
2023-11-27 33.16 33.19 32.65 32.79 2.7M
2023-11-24 32.96 33.24 32.86 32.91 2.2M
2023-11-22 31.68 32.26 31.51 32.20 3.0M
2023-11-21 32.88 32.92 32.56 32.59 2.8M
2023-11-20 32.79 33.09 32.70 32.88 2.1M
2023-11-17 31.89 32.53 31.89 32.41 3.0M
2023-11-16 31.83 32.00 31.33 31.59 2.3M
2023-11-15 32.70 33.02 32.62 32.62 2.0M
2023-11-14 32.36 32.77 32.26 32.63 1.7M
2023-11-13 33.04 33.63 32.98 33.47 2.1M
2023-11-10 32.79 33.11 32.33 33.06 2.6M
2023-11-09 32.28 32.68 32.21 32.21 2.6M
2023-11-08 32.19 32.33 31.63 31.74 1.9M
2023-11-07 32.38 32.41 32.01 32.15 2.4M
2023-11-06 33.90 33.91 33.21 33.21 2.5M
2023-11-03 33.37 33.53 32.92 33.14 2.2M
2023-11-02 33.26 33.82 33.13 33.76 1.9M
2023-11-01 33.29 33.56 33.02 33.22 3.2M
2023-10-31 33.42 33.71 33.12 33.37 2.2M
2023-10-30 34.13 34.21 33.42 33.73 2.3M
2023-10-27 33.62 33.87 33.15 33.59 3.8M
2023-10-26 32.57 33.03 32.48 32.96 3.3M
2023-10-25 33.15 33.42 33.06 33.36 2.7M
2023-10-24 33.27 33.34 32.95 33.03 2.9M
2023-10-23 33.69 33.80 33.31 33.51 2.6M
2023-10-20 34.38 34.49 33.90 34.00 2.0M
2023-10-19 34.33 34.62 34.08 34.49 2.7M
2023-10-18 34.59 34.73 34.36 34.73 3.6M
2023-10-17 34.10 34.64 34.08 34.53 3.4M
2023-10-16 34.58 34.58 34.19 34.46 2.1M
2023-10-13 34.20 34.52 33.95 34.44 3.0M
2023-10-12 33.86 33.88 33.47 33.67 2.5M
2023-10-11 33.38 33.51 33.03 33.47 3.8M
2023-10-10 33.50 33.97 33.40 33.89 2.9M
2023-10-09 32.77 33.46 32.71 33.37 3.1M
2023-10-06 30.93 31.66 30.75 31.51 3.0M
2023-10-05 30.60 31.15 30.60 31.02 3.0M
2023-10-04 31.22 31.22 30.54 30.79 2.6M
2023-10-03 31.71 31.82 31.29 31.54 3.5M
2023-10-02 32.87 32.91 32.07 32.26 2.7M
2023-09-29 33.30 33.32 32.73 32.79 2.1M
2023-09-28 32.77 33.10 32.77 32.98 2.3M
2023-09-27 32.71 33.12 32.62 33.04 2.0M
2023-09-26 32.04 32.23 31.98 32.05 1.6M
2023-09-25 32.18 32.39 31.99 32.36 1.4M
2023-09-22 32.33 32.51 32.11 32.12 1.5M
2023-09-21 32.43 32.53 32.15 32.15 2.5M
2023-09-20 33.02 33.38 32.90 32.90 2.2M
2023-09-19 33.21 33.31 32.91 32.95 3.3M
2023-09-18 32.89 32.89 32.57 32.69 2.0M
2023-09-15 33.02 33.14 32.72 32.72 2.5M
2023-09-14 33.10 33.20 32.98 33.08 2.1M
2023-09-13 32.69 32.75 32.30 32.49 1.6M
2023-09-12 32.40 32.80 32.40 32.60 2.0M
2023-09-11 32.86 32.88 32.35 32.40 2.2M
2023-09-08 32.50 32.64 32.29 32.33 1.9M
2023-09-07 31.70 31.96 31.53 31.94 3.2M
2023-09-06 31.91 32.30 31.53 31.77 3.2M
2023-09-05 31.97 32.00 31.58 31.62 1.9M
2023-09-01 31.82 31.87 31.34 31.60 2.7M
2023-08-31 30.91 30.91 30.38 30.57 2.5M
2023-08-30 30.90 31.04 30.82 30.90 1.5M
2023-08-29 30.42 30.91 30.30 30.84 1.8M
2023-08-28 30.24 30.47 30.15 30.30 1.6M
2023-08-25 30.20 30.23 29.72 30.02 2.5M
2023-08-24 29.66 29.91 29.54 29.55 2.7M
2023-08-23 29.79 30.20 29.52 30.08 1.6M
2023-08-22 30.80 30.84 30.56 30.58 1.6M
2023-08-21 30.94 31.05 30.58 30.78 3.2M
2023-08-18 30.04 30.42 29.96 30.39 2.8M
2023-08-17 30.56 30.86 30.44 30.45 2.4M
2023-08-16 30.21 30.50 29.86 29.91 2.6M
2023-08-15 30.81 30.81 30.49 30.54 2.9M
2023-08-14 30.45 30.70 30.27 30.65 2.3M
2023-08-11 31.65 32.06 31.55 31.74 2.0M
2023-08-10 32.38 32.43 31.63 31.71 4.2M
2023-08-09 32.33 33.00 32.11 32.55 7.9M
2023-08-08 30.13 30.88 29.90 30.86 2.5M
2023-08-07 31.04 31.04 30.68 30.90 2.2M
2023-08-04 31.09 31.48 30.99 31.01 3.3M
2023-08-03 30.14 30.63 30.05 30.53 2.2M
2023-08-02 30.23 30.28 29.74 29.83 1.6M
2023-08-01 30.41 30.59 30.21 30.47 1.8M
2023-07-31 30.60 30.81 30.39 30.68 2.3M
2023-07-28 29.94 30.17 29.73 29.90 2.2M
2023-07-27 30.61 30.62 30.03 30.07 2.4M
2023-07-26 30.28 30.85 30.10 30.61 3.0M
2023-07-25 31.15 31.65 31.07 31.44 2.4M
2023-07-24 31.04 31.51 31.01 31.36 1.9M
2023-07-21 30.90 30.92 30.58 30.87 2.3M
2023-07-20 30.60 30.73 30.38 30.66 1.9M
2023-07-19 29.72 30.19 29.69 30.09 2.5M
2023-07-18 29.48 29.98 29.38 29.91 3.5M
2023-07-17 29.30 29.46 29.09 29.37 2.0M
2023-07-14 30.08 30.08 29.19 29.23 2.8M
2023-07-13 30.07 30.39 29.98 30.30 2.5M
2023-07-12 30.31 30.42 30.11 30.15 2.3M
2023-07-11 29.33 29.87 29.29 29.84 2.4M
2023-07-10 28.93 29.14 28.78 28.91 1.7M
2023-07-07 28.39 29.02 28.33 28.95 3.6M
2023-07-06 28.65 28.73 28.06 28.32 2.1M
2023-07-05 29.73 29.74 29.16 29.24 1.9M
2023-07-03 29.69 29.80 29.40 29.40 1.2M
2023-06-30 29.30 29.32 29.12 29.21 1.8M
2023-06-29 28.79 29.06 28.71 29.01 2.4M
2023-06-28 28.74 29.03 28.45 28.89 2.5M
2023-06-27 28.94 28.94 28.62 28.76 2.2M
2023-06-26 28.80 29.20 28.76 29.01 2.3M
2023-06-23 28.40 28.56 28.30 28.38 4.0M
2023-06-22 29.43 29.52 29.22 29.30 2.3M
2023-06-21 29.69 30.28 29.67 30.07 2.0M
2023-06-20 29.94 30.18 29.63 30.13 4.6M
2023-06-16 30.51 30.52 30.00 30.13 4.5M
2023-06-15 30.52 30.91 30.44 30.75 3.6M
2023-06-14 30.41 30.54 29.49 29.74 4.1M
2023-06-13 29.84 30.53 29.83 30.13 4.8M
2023-06-12 28.88 29.15 28.78 29.00 4.6M
2023-06-09 28.69 29.25 28.60 29.21 4.7M
2023-06-08 28.12 28.29 27.82 28.22 3.1M
2023-06-07 27.43 27.89 27.33 27.86 3.4M
2023-06-06 26.49 27.00 26.45 26.94 2.9M
2023-06-05 27.67 27.90 27.15 27.26 4.2M
2023-06-02 26.65 26.96 26.59 26.89 2.9M
2023-06-01 25.44 25.99 25.39 25.82 2.5M
2023-05-31 25.33 25.62 25.23 25.33 4.6M
2023-05-30 26.06 26.06 25.66 25.98 3.2M
2023-05-26 26.75 26.82 26.41 26.53 2.4M
2023-05-25 27.39 27.39 26.47 26.69 4.9M
2023-05-24 28.29 28.34 27.67 27.84 4.2M
2023-05-23 27.60 28.07 27.50 27.91 2.3M
2023-05-22 27.54 27.68 27.21 27.50 2.3M
2023-05-19 27.77 27.83 27.47 27.62 2.5M
2023-05-18 27.78 27.83 27.16 27.55 3.2M
2023-05-17 27.72 28.07 27.44 27.93 1.6M
2023-05-16 27.96 28.20 27.54 27.54 3.1M
2023-05-15 28.20 28.45 28.10 28.32 2.9M
2023-05-12 28.22 28.34 27.75 27.89 3.8M
2023-05-11 27.96 28.02 27.59 27.75 2.6M
2023-05-10 29.69 29.74 28.98 29.19 2.5M
2023-05-09 29.06 29.60 29.00 29.44 2.8M
2023-05-08 30.21 30.27 29.62 29.63 2.9M
2023-05-05 29.28 29.66 29.18 29.54 3.3M
2023-05-04 27.93 28.14 27.44 27.73 4.4M
2023-05-03 27.15 27.31 26.93 26.99 4.2M
2023-05-02 28.15 28.15 27.25 27.55 4.5M
2023-05-01 28.52 28.92 28.40 28.65 2.2M
2023-04-28 27.97 28.83 27.92 28.74 1.7M
2023-04-27 27.80 28.13 27.70 28.01 3.3M
2023-04-26 28.64 28.76 28.08 28.16 2.8M
2023-04-25 28.70 28.72 28.19 28.30 2.8M
2023-04-24 28.58 28.94 28.57 28.92 1.6M
2023-04-21 28.52 28.58 28.29 28.44 1.7M
2023-04-20 28.24 28.60 28.24 28.58 2.1M
2023-04-19 28.51 28.65 28.32 28.51 2.2M
2023-04-18 28.96 29.20 28.83 29.06 1.9M
2023-04-17 29.60 29.64 29.18 29.32 2.2M
2023-04-14 29.81 29.88 29.32 29.54 2.9M
2023-04-13 29.59 29.74 29.45 29.52 2.4M
2023-04-12 29.73 29.75 29.25 29.38 3.0M
2023-04-11 28.87 29.11 28.71 29.00 4.5M
2023-04-10 28.80 28.99 28.54 28.84 2.9M
2023-04-06 29.50 29.58 28.60 28.72 3.4M
2023-04-05 29.25 29.50 29.13 29.30 2.3M
2023-04-04 29.97 29.97 29.09 29.35 5.5M
2023-04-03 30.13 30.48 29.99 30.42 5.6M
2023-03-31 28.52 28.71 28.33 28.43 2.3M
2023-03-30 28.64 28.66 28.28 28.44 1.9M
2023-03-29 28.28 28.37 27.96 28.10 2.2M
2023-03-28 27.86 28.48 27.80 28.38 4.2M
2023-03-27 27.22 27.60 27.05 27.56 2.0M
2023-03-24 26.85 27.20 26.58 27.06 3.5M
2023-03-23 28.19 28.29 27.23 27.45 4.3M
2023-03-22 27.77 28.11 27.51 27.51 3.7M
2023-03-21 28.40 28.42 27.64 27.92 5.8M
2023-03-20 27.24 27.49 27.02 27.34 4.2M
2023-03-17 27.32 27.40 26.84 27.08 4.8M
2023-03-16 26.54 27.17 26.28 27.11 6.1M
2023-03-15 27.00 27.52 26.60 27.34 6.2M
2023-03-14 28.94 29.46 28.30 28.64 5.2M
2023-03-13 28.77 29.57 28.54 29.00 5.1M
2023-03-10 29.89 30.22 29.68 29.79 5.7M
2023-03-09 29.54 30.23 29.35 29.51 6.0M
2023-03-08 30.04 30.32 29.67 29.83 3.1M
2023-03-07 30.61 30.67 29.95 30.10 1.9M
2023-03-06 30.95 31.13 30.76 30.99 2.0M
2023-03-03 30.26 31.27 30.24 31.22 3.2M
2023-03-02 30.91 31.16 30.78 31.11 2.0M
2023-03-01 30.49 30.89 30.39 30.86 3.0M
2023-02-28 31.21 31.23 30.47 30.51 2.3M
2023-02-27 31.18 31.26 30.96 31.11 2.5M
2023-02-24 31.11 31.53 30.94 31.42 2.8M
2023-02-23 31.14 31.39 30.82 31.19 2.8M
2023-02-22 30.62 30.82 30.43 30.61 2.7M
2023-02-21 30.68 30.92 30.61 30.66 2.2M
2023-02-17 30.96 31.15 30.60 30.65 3.1M
2023-02-16 31.60 31.98 31.60 31.65 2.6M
2023-02-15 31.99 32.04 31.52 31.98 2.5M
2023-02-14 32.08 32.70 32.05 32.50 3.0M
2023-02-13 32.62 32.78 32.40 32.75 4.7M
2023-02-10 32.57 33.03 32.42 33.03 5.0M
2023-02-09 31.68 31.96 31.42 31.69 5.5M
2023-02-08 31.39 31.68 30.59 31.36 6.1M
2023-02-07 28.66 29.33 28.66 29.28 3.6M
2023-02-06 28.88 29.01 28.46 28.89 3.2M
2023-02-03 29.20 29.75 29.05 29.11 2.8M
2023-02-02 29.94 29.96 29.07 29.22 3.8M
2023-02-01 30.60 30.62 29.88 30.37 3.3M
2023-01-31 29.89 30.45 29.74 30.43 2.5M
2023-01-30 30.24 30.49 30.05 30.06 2.6M
2023-01-27 30.55 30.84 30.36 30.38 3.0M
2023-01-26 29.93 30.44 29.72 30.42 4.7M
2023-01-25 29.87 30.12 29.55 30.08 2.9M
2023-01-24 30.49 31.00 30.26 30.58 2.8M
2023-01-23 31.23 31.59 31.00 31.08 3.3M
2023-01-20 30.99 31.48 30.70 31.31 3.0M
2023-01-19 30.67 31.08 30.51 31.04 2.8M
2023-01-18 31.56 31.75 30.80 30.81 3.7M
2023-01-17 31.25 31.54 30.96 31.15 3.5M
2023-01-13 31.16 31.59 31.05 31.42 5.1M
2023-01-12 31.17 31.75 30.94 31.45 3.8M
2023-01-11 30.77 30.87 30.32 30.84 5.1M
2023-01-10 31.21 31.25 30.74 31.16 2.7M
2023-01-09 31.52 31.92 31.09 31.30 5.1M
2023-01-06 31.85 32.49 31.61 31.86 5.5M
2023-01-05 31.27 32.30 31.27 32.29 8.3M
2023-01-04 31.61 31.90 31.32 31.86 5.2M
2023-01-03 33.98 34.05 32.31 32.60 7.2M