Eni SpA ADR (E)

E
🏛️ アメリカ →
35.06
最終更新: 2025-10-01
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 28.66 28.89 28.38 28.66 0.2M
2022-12-29 28.92 29.03 28.80 28.89 0.3M
2022-12-28 29.15 29.15 28.50 28.62 0.3M
2022-12-27 28.87 28.98 28.75 28.90 0.2M
2022-12-23 28.47 28.93 28.39 28.93 0.2M
2022-12-22 28.70 28.72 28.03 28.41 0.3M
2022-12-21 28.59 28.87 28.35 28.72 0.4M
2022-12-20 27.77 27.92 27.61 27.76 0.3M
2022-12-19 27.88 27.88 27.50 27.67 0.3M
2022-12-16 27.50 27.73 27.32 27.65 1.2M
2022-12-15 28.71 28.73 27.71 28.16 0.7M
2022-12-14 29.17 29.27 28.70 28.79 0.7M
2022-12-13 29.61 29.66 29.25 29.56 0.7M
2022-12-12 28.40 28.80 28.30 28.80 0.4M
2022-12-09 28.34 28.65 28.10 28.11 0.4M
2022-12-08 28.72 28.77 28.34 28.37 0.5M
2022-12-07 28.35 28.53 27.98 27.98 0.9M
2022-12-06 28.82 28.91 28.27 28.40 0.4M
2022-12-05 29.51 29.56 28.60 28.65 0.3M
2022-12-02 29.14 29.30 29.00 29.06 0.3M
2022-12-01 29.69 29.79 29.32 29.61 0.3M
2022-11-30 29.40 29.80 29.14 29.61 0.8M
2022-11-29 29.33 29.66 29.28 29.58 0.5M
2022-11-28 29.07 29.29 28.84 28.84 0.5M
2022-11-25 29.48 29.80 29.48 29.72 0.3M
2022-11-23 29.07 29.40 28.95 29.36 0.4M
2022-11-22 28.57 29.03 28.49 28.97 0.6M
2022-11-21 27.96 27.98 27.35 27.89 0.9M
2022-11-18 29.14 29.28 28.75 29.17 0.9M
2022-11-17 29.16 29.47 28.93 29.46 0.5M
2022-11-16 29.91 30.00 29.65 29.73 0.4M
2022-11-15 30.00 30.20 29.74 30.05 0.5M
2022-11-14 29.62 29.99 29.61 29.77 0.6M
2022-11-11 29.39 29.66 29.23 29.56 0.5M
2022-11-10 28.40 28.77 27.97 28.77 0.9M
2022-11-09 28.21 28.42 27.62 27.62 0.3M
2022-11-08 28.51 28.77 28.35 28.52 0.4M
2022-11-07 28.48 28.55 28.35 28.43 0.3M
2022-11-04 27.69 27.92 27.39 27.89 0.3M
2022-11-03 26.39 26.82 26.30 26.78 0.3M
2022-11-02 26.98 27.03 26.34 26.36 0.3M
2022-11-01 27.06 27.06 26.51 26.79 0.3M
2022-10-31 26.04 26.42 25.97 26.34 0.3M
2022-10-28 26.33 26.44 26.00 26.26 0.4M
2022-10-27 25.60 26.03 25.59 25.70 0.4M
2022-10-26 24.79 25.28 24.79 25.12 0.3M
2022-10-25 24.42 24.62 24.29 24.54 0.3M
2022-10-24 24.13 24.50 24.09 24.32 0.8M
2022-10-21 23.45 23.88 23.34 23.85 0.5M
2022-10-20 23.75 23.89 23.51 23.52 0.6M
2022-10-19 23.11 23.45 23.06 23.45 0.5M
2022-10-18 23.38 23.45 22.94 23.09 0.3M
2022-10-17 23.19 23.37 23.14 23.23 0.4M
2022-10-14 23.13 23.18 22.68 22.69 0.4M
2022-10-13 22.06 23.07 22.06 22.97 0.4M
2022-10-12 21.98 22.21 21.89 21.95 0.3M
2022-10-11 22.31 22.63 22.11 22.15 0.4M
2022-10-10 22.92 23.05 22.73 22.73 0.4M
2022-10-07 23.09 23.27 22.80 22.92 0.4M
2022-10-06 22.89 23.19 22.87 23.01 0.2M
2022-10-05 23.03 23.38 22.78 23.24 0.5M
2022-10-04 22.73 23.10 22.70 23.07 0.4M
2022-10-03 21.95 22.23 21.93 22.23 0.5M
2022-09-30 21.18 21.45 21.10 21.14 0.3M
2022-09-29 20.83 21.28 20.62 21.24 0.5M
2022-09-28 20.57 22.27 20.51 21.22 0.5M
2022-09-27 20.69 21.01 20.43 20.63 0.6M
2022-09-26 20.56 20.86 20.38 20.44 0.7M
2022-09-23 21.29 21.29 20.71 20.85 0.7M
2022-09-22 22.43 22.51 22.16 22.16 0.3M
2022-09-21 22.58 22.60 22.00 22.00 0.3M
2022-09-20 22.34 22.34 22.09 22.34 0.3M
2022-09-19 22.05 22.63 22.05 22.61 0.5M
2022-09-16 22.73 22.94 22.56 22.90 0.7M
2022-09-15 23.05 23.20 22.86 22.95 0.6M
2022-09-14 23.51 23.87 23.40 23.55 0.5M
2022-09-13 23.57 23.89 23.31 23.32 0.4M
2022-09-12 24.15 24.41 24.02 24.29 0.8M
2022-09-09 23.43 23.65 23.39 23.60 0.4M
2022-09-08 22.79 23.19 22.71 23.09 0.6M
2022-09-07 23.06 23.31 22.83 23.26 0.5M
2022-09-06 23.60 23.75 23.34 23.59 0.4M
2022-09-02 24.19 24.37 23.73 23.82 0.5M
2022-09-01 23.42 23.48 23.08 23.30 0.6M
2022-08-31 23.06 23.91 23.01 23.62 0.9M
2022-08-30 24.88 24.88 24.30 24.33 0.7M
2022-08-29 24.64 25.13 24.57 24.90 0.5M
2022-08-26 24.92 25.14 24.48 24.48 0.4M
2022-08-25 25.07 25.14 24.80 25.01 0.7M
2022-08-24 24.32 24.77 24.30 24.52 0.4M
2022-08-23 24.58 25.10 24.55 24.91 0.6M
2022-08-22 23.82 23.94 23.47 23.82 0.7M
2022-08-19 23.90 24.03 23.66 23.78 0.7M
2022-08-18 23.96 24.29 23.93 24.11 0.6M
2022-08-17 23.62 24.06 23.58 23.87 0.6M
2022-08-16 23.71 23.88 23.55 23.60 0.4M
2022-08-15 23.71 23.86 23.44 23.74 0.3M
2022-08-12 23.93 24.22 23.81 24.14 0.4M
2022-08-11 24.02 24.22 23.91 24.14 0.6M
2022-08-10 23.62 23.71 23.35 23.55 0.4M
2022-08-09 23.63 23.73 23.32 23.51 0.6M
2022-08-08 23.43 23.54 23.29 23.46 0.5M
2022-08-05 22.99 23.57 22.96 23.57 0.6M
2022-08-04 23.33 23.33 23.01 23.05 0.6M
2022-08-03 23.44 23.47 22.95 23.06 0.6M
2022-08-02 23.52 23.56 23.19 23.35 0.6M
2022-08-01 24.26 24.40 23.99 24.09 0.6M
2022-07-29 23.84 24.09 23.75 24.02 0.6M
2022-07-28 22.74 22.79 22.41 22.69 0.4M
2022-07-27 22.61 23.03 22.48 22.94 0.5M
2022-07-26 22.55 22.67 22.18 22.29 0.5M
2022-07-25 22.53 22.80 22.34 22.79 0.7M
2022-07-22 22.50 22.71 22.14 22.35 0.6M
2022-07-21 22.22 22.60 22.05 22.60 0.6M
2022-07-20 22.87 22.96 22.32 22.60 0.8M
2022-07-19 22.79 23.26 22.74 23.18 0.7M
2022-07-18 22.53 22.66 22.11 22.23 0.5M
2022-07-15 21.87 22.10 21.68 21.74 0.4M
2022-07-14 21.11 21.39 20.88 21.39 0.5M
2022-07-13 22.07 22.52 22.00 22.31 0.3M
2022-07-12 22.14 22.37 22.07 22.16 0.4M
2022-07-11 22.59 22.72 22.40 22.53 0.4M
2022-07-08 22.92 23.02 22.50 22.80 0.3M
2022-07-07 22.52 22.70 22.35 22.39 0.4M
2022-07-06 21.93 22.15 21.61 22.10 0.7M
2022-07-05 22.50 22.60 21.99 22.55 0.8M
2022-07-01 23.61 23.76 23.06 23.72 0.3M
2022-06-30 23.67 23.91 23.39 23.81 0.5M
2022-06-29 24.80 24.85 24.15 24.17 0.5M
2022-06-28 24.37 24.50 24.06 24.23 0.7M
2022-06-27 24.15 24.45 24.08 24.16 0.8M
2022-06-24 23.91 24.67 23.85 24.51 0.5M
2022-06-23 24.47 24.47 23.60 23.92 0.7M
2022-06-22 24.58 24.74 24.43 24.55 0.5M
2022-06-21 25.45 25.55 25.28 25.45 2.1M
2022-06-17 26.34 26.46 25.05 25.18 1.0M
2022-06-16 26.38 26.74 26.11 26.35 0.6M
2022-06-15 27.85 27.94 27.20 27.67 0.5M
2022-06-14 27.62 27.90 27.00 27.18 0.3M
2022-06-13 27.25 27.55 26.71 27.27 0.5M
2022-06-10 28.28 28.31 27.81 28.09 0.9M
2022-06-09 30.24 30.31 29.72 29.80 0.5M
2022-06-08 30.85 31.07 30.75 30.81 0.6M
2022-06-07 30.57 31.29 30.57 31.29 0.3M
2022-06-06 30.90 31.08 30.84 30.95 0.3M
2022-06-03 30.28 30.75 30.26 30.68 0.3M
2022-06-02 30.28 30.44 30.13 30.38 0.4M
2022-06-01 30.45 30.51 29.97 30.28 0.5M
2022-05-31 30.79 30.85 30.13 30.30 0.6M
2022-05-27 30.36 30.64 30.31 30.51 0.4M
2022-05-26 30.31 30.93 30.31 30.78 0.9M
2022-05-25 29.82 30.30 29.81 30.17 0.5M
2022-05-24 29.07 29.56 28.97 29.54 0.4M
2022-05-23 29.11 29.39 28.77 29.25 0.7M
2022-05-20 29.57 29.78 28.95 29.14 0.6M
2022-05-19 29.02 29.51 28.92 29.23 0.6M
2022-05-18 29.59 29.63 28.62 28.74 0.5M
2022-05-17 29.54 29.54 29.20 29.20 0.4M
2022-05-16 28.71 29.12 28.69 28.99 0.3M
2022-05-13 28.08 28.53 28.01 28.50 0.5M
2022-05-12 27.99 28.08 27.55 27.92 0.5M
2022-05-11 28.31 28.83 28.17 28.17 0.5M
2022-05-10 28.15 28.34 27.64 28.07 0.7M
2022-05-09 28.18 28.18 27.42 27.49 0.9M
2022-05-06 29.19 29.26 28.73 28.98 0.7M
2022-05-05 28.94 28.94 28.20 28.49 0.8M
2022-05-04 28.93 29.28 28.67 29.22 0.6M
2022-05-03 28.26 28.66 28.26 28.60 1.0M
2022-05-02 27.88 28.12 27.61 28.03 0.8M
2022-04-29 28.14 28.37 27.81 27.81 0.5M
2022-04-28 27.65 28.25 27.37 28.07 0.6M
2022-04-27 27.23 27.52 27.06 27.37 0.8M
2022-04-26 27.61 27.89 27.33 27.44 0.9M
2022-04-25 28.35 28.36 27.63 28.25 0.8M
2022-04-22 29.46 29.62 28.99 29.00 0.9M
2022-04-21 30.77 30.79 29.79 29.87 0.7M
2022-04-20 30.70 31.02 30.60 30.84 0.3M
2022-04-19 30.71 30.94 30.55 30.73 0.3M
2022-04-18 30.51 31.03 30.51 30.78 0.4M
2022-04-14 30.81 30.99 30.59 30.78 0.5M
2022-04-13 30.76 31.02 30.58 30.96 0.4M
2022-04-12 30.11 30.31 29.81 29.92 0.7M
2022-04-11 30.14 30.20 29.88 29.95 0.3M
2022-04-08 29.52 30.11 29.52 30.00 0.5M
2022-04-07 29.31 29.39 28.80 29.21 0.5M
2022-04-06 29.29 29.36 28.95 29.05 0.5M
2022-04-05 29.49 29.68 29.16 29.27 0.4M
2022-04-04 29.63 29.75 29.46 29.67 0.4M
2022-04-01 29.53 29.73 29.44 29.68 0.3M
2022-03-31 29.76 29.83 29.20 29.25 0.5M
2022-03-30 29.50 29.90 29.45 29.80 0.6M
2022-03-29 29.05 29.37 28.77 29.37 0.7M
2022-03-28 29.45 29.45 29.08 29.21 0.4M
2022-03-25 29.46 29.87 29.42 29.71 0.7M
2022-03-24 29.33 29.89 29.23 29.28 0.6M
2022-03-23 29.16 29.40 29.02 29.20 1.0M
2022-03-22 29.35 29.35 28.83 28.83 1.0M
2022-03-21 28.96 29.27 28.78 28.79 0.6M
2022-03-18 27.85 28.36 27.69 28.36 1.0M
2022-03-17 28.76 29.33 28.64 29.16 0.4M
2022-03-16 28.52 28.53 27.82 28.15 0.5M
2022-03-15 28.02 28.35 27.61 28.20 0.5M
2022-03-14 28.59 28.65 28.17 28.31 0.5M
2022-03-11 28.97 29.03 28.42 28.50 0.7M
2022-03-10 29.07 29.44 28.78 29.25 0.9M
2022-03-09 29.70 30.34 29.40 29.73 0.8M
2022-03-08 29.79 30.17 29.47 29.74 1.0M
2022-03-07 29.29 29.77 28.84 29.13 1.4M
2022-03-04 28.75 28.80 28.03 28.72 1.1M
2022-03-03 31.26 31.31 30.54 30.80 0.6M
2022-03-02 32.16 32.56 32.06 32.49 0.4M
2022-03-01 31.64 32.11 31.37 31.52 0.8M
2022-02-28 30.71 31.35 30.64 30.97 1.1M
2022-02-25 30.77 31.34 30.74 31.24 0.9M
2022-02-24 30.53 30.59 29.37 29.93 1.1M
2022-02-23 30.61 30.74 30.33 30.45 0.9M
2022-02-22 30.68 30.78 30.32 30.50 0.8M
2022-02-18 30.62 30.99 30.31 30.40 0.6M
2022-02-17 30.26 30.44 30.05 30.29 0.4M
2022-02-16 29.92 30.45 29.92 30.17 0.4M
2022-02-15 30.02 30.05 29.68 29.92 0.4M
2022-02-14 30.53 30.54 29.91 30.34 0.7M
2022-02-11 30.48 30.93 30.44 30.80 0.7M
2022-02-10 30.09 30.69 30.09 30.14 0.5M
2022-02-09 30.25 30.53 30.24 30.25 0.4M
2022-02-08 30.20 30.26 29.66 30.03 0.7M
2022-02-07 30.21 30.31 30.04 30.17 0.9M
2022-02-04 30.85 31.08 30.76 30.88 0.6M
2022-02-03 30.44 30.63 30.16 30.63 0.4M
2022-02-02 30.47 30.47 30.19 30.43 0.3M
2022-02-01 29.98 30.45 29.93 30.34 0.3M
2022-01-31 30.05 30.16 29.78 29.96 0.4M
2022-01-28 30.39 30.60 30.00 30.43 0.5M
2022-01-27 30.80 30.95 30.43 30.74 0.6M
2022-01-26 30.42 30.62 30.00 30.12 0.5M
2022-01-25 29.34 30.03 29.00 29.92 0.6M
2022-01-24 28.94 29.30 28.44 29.29 0.6M
2022-01-21 29.70 29.83 29.46 29.60 0.5M
2022-01-20 30.17 30.34 29.75 29.84 0.4M
2022-01-19 30.56 30.64 30.29 30.51 0.5M
2022-01-18 30.21 30.42 30.00 30.21 0.4M
2022-01-14 29.83 30.38 29.77 30.38 0.4M
2022-01-13 29.90 29.99 29.60 29.64 0.5M
2022-01-12 29.66 30.00 29.62 29.95 1.2M
2022-01-11 28.94 29.59 28.84 29.55 0.4M
2022-01-10 28.86 29.20 28.66 28.78 0.3M
2022-01-07 28.90 29.26 28.73 29.23 0.3M
2022-01-06 28.88 28.99 28.54 28.81 0.4M
2022-01-05 28.81 29.02 28.47 28.53 0.2M
2022-01-04 28.53 28.75 28.45 28.51 0.3M
2022-01-03 28.06 28.24 28.05 28.17 0.4M