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
2023-12-29 34.03 34.08 33.80 34.01 0.2M
2023-12-28 34.02 34.16 33.83 33.83 0.2M
2023-12-27 34.13 34.29 34.06 34.19 0.2M
2023-12-26 33.95 34.00 33.66 33.81 0.1M
2023-12-22 33.73 33.81 33.54 33.64 0.2M
2023-12-21 33.31 33.51 33.17 33.49 0.3M
2023-12-20 33.23 33.31 32.73 32.84 0.3M
2023-12-19 32.89 33.08 32.81 33.08 0.2M
2023-12-18 32.73 32.82 32.59 32.70 0.2M
2023-12-15 32.57 32.57 32.14 32.26 0.6M
2023-12-14 32.38 32.76 32.38 32.64 0.4M
2023-12-13 31.82 32.25 31.71 32.23 0.6M
2023-12-12 32.03 32.21 31.84 32.18 1.3M
2023-12-11 32.18 32.24 31.97 32.03 0.9M
2023-12-08 32.08 32.32 32.03 32.30 0.2M
2023-12-07 32.08 32.11 31.73 31.85 0.2M
2023-12-06 32.29 32.36 31.90 31.90 0.3M
2023-12-05 32.52 32.60 32.28 32.28 0.2M
2023-12-04 32.39 32.50 32.26 32.37 0.3M
2023-12-01 33.00 33.19 32.93 32.97 0.2M
2023-11-30 33.36 33.53 32.90 33.14 0.2M
2023-11-29 33.19 33.24 32.99 33.03 0.2M
2023-11-28 33.12 33.36 32.96 33.26 0.2M
2023-11-27 33.19 33.19 32.76 32.76 0.2M
2023-11-24 32.81 33.02 32.79 32.92 0.1M
2023-11-22 31.86 32.27 31.71 32.27 0.2M
2023-11-21 32.68 32.73 32.53 32.59 0.4M
2023-11-20 32.69 32.85 32.49 32.62 0.5M
2023-11-17 32.49 32.92 32.49 32.78 0.3M
2023-11-16 32.32 32.40 32.04 32.33 0.4M
2023-11-15 33.03 33.06 32.62 32.62 0.3M
2023-11-14 32.96 33.23 32.90 33.21 0.3M
2023-11-13 32.20 32.70 32.18 32.70 0.2M
2023-11-10 32.25 32.35 31.64 32.26 0.3M
2023-11-09 31.81 32.09 31.73 31.80 0.3M
2023-11-08 31.89 32.11 31.48 31.61 0.2M
2023-11-07 32.20 32.22 31.93 32.13 0.3M
2023-11-06 33.19 33.19 32.78 32.88 0.4M
2023-11-03 32.75 32.99 32.63 32.80 0.2M
2023-11-02 33.15 33.45 33.06 33.36 0.3M
2023-11-01 32.69 32.95 32.52 32.73 0.2M
2023-10-31 32.54 32.73 32.24 32.56 0.7M
2023-10-30 33.22 33.35 32.43 32.52 0.9M
2023-10-27 33.01 33.10 32.46 32.46 0.4M
2023-10-26 32.54 32.72 31.48 32.48 0.3M
2023-10-25 32.53 32.67 32.43 32.59 0.2M
2023-10-24 32.87 32.90 32.40 32.40 0.4M
2023-10-23 32.80 32.92 32.50 32.59 0.3M
2023-10-20 32.79 32.83 32.45 32.50 0.2M
2023-10-19 32.57 32.78 32.40 32.74 0.3M
2023-10-18 32.98 33.02 31.94 32.80 0.3M
2023-10-17 32.63 33.05 32.63 33.05 0.2M
2023-10-16 32.78 32.79 32.49 32.75 0.2M
2023-10-13 32.67 32.73 32.44 32.58 0.2M
2023-10-12 32.41 32.41 32.05 32.17 0.1M
2023-10-11 32.42 32.47 32.00 32.14 0.2M
2023-10-10 32.02 32.22 31.90 32.04 0.2M
2023-10-09 31.49 31.79 31.43 31.78 0.4M
2023-10-06 30.80 31.26 30.29 31.02 0.4M
2023-10-05 30.11 30.52 30.10 30.50 0.2M
2023-10-04 30.64 30.64 30.10 30.40 0.3M
2023-10-03 30.72 30.95 30.61 30.92 0.2M
2023-10-02 31.96 31.99 31.08 31.37 0.2M
2023-09-29 32.54 32.56 31.92 31.92 0.4M
2023-09-28 32.46 32.63 32.36 32.47 0.3M
2023-09-27 32.17 32.50 32.13 32.50 0.5M
2023-09-26 31.82 32.15 31.82 31.91 0.2M
2023-09-25 32.07 32.40 31.89 32.34 0.3M
2023-09-22 32.47 32.57 32.27 32.34 0.3M
2023-09-21 32.32 32.32 31.70 31.70 2.0M
2023-09-20 32.68 32.88 32.23 32.29 0.8M
2023-09-19 32.65 32.66 32.43 32.47 0.3M
2023-09-18 32.07 32.17 31.85 32.02 0.2M
2023-09-15 32.62 32.92 32.61 32.70 0.3M
2023-09-14 32.68 33.00 32.68 33.00 0.1M
2023-09-13 32.60 32.63 32.31 32.52 0.2M
2023-09-12 32.18 32.61 32.18 32.46 0.4M
2023-09-11 32.28 32.41 32.09 32.14 0.4M
2023-09-08 31.43 31.71 31.42 31.65 0.2M
2023-09-07 31.58 31.70 31.40 31.40 0.1M
2023-09-06 31.90 32.07 31.67 31.72 0.2M
2023-09-05 31.99 32.00 31.61 31.68 0.2M
2023-09-01 31.54 31.63 31.34 31.46 0.2M
2023-08-31 31.33 31.33 30.91 30.96 0.2M
2023-08-30 31.49 31.60 31.29 31.34 0.1M
2023-08-29 31.00 31.48 30.88 31.43 0.2M
2023-08-28 30.96 31.06 30.80 30.87 0.1M
2023-08-25 30.70 30.78 30.41 30.73 0.2M
2023-08-24 30.55 30.71 30.41 30.47 0.2M
2023-08-23 30.38 30.71 30.24 30.67 0.2M
2023-08-22 30.80 30.80 30.49 30.58 0.1M
2023-08-21 30.80 30.91 30.58 30.81 0.2M
2023-08-18 30.08 30.59 30.08 30.35 0.1M
2023-08-17 30.50 30.56 30.25 30.30 0.2M
2023-08-16 30.39 30.52 30.01 30.08 0.2M
2023-08-15 30.49 30.49 30.05 30.09 0.1M
2023-08-14 30.58 30.65 30.43 30.54 0.1M
2023-08-11 30.70 30.88 30.59 30.76 0.1M
2023-08-10 31.15 31.35 30.84 30.97 0.2M
2023-08-09 30.80 30.99 30.72 30.72 0.3M
2023-08-08 29.69 30.23 29.45 30.23 0.2M
2023-08-07 30.12 30.31 29.92 30.31 0.1M
2023-08-04 30.23 30.44 30.09 30.09 0.2M
2023-08-03 29.77 30.09 29.62 30.00 0.1M
2023-08-02 30.02 30.03 29.49 29.72 0.2M
2023-08-01 30.52 30.59 30.11 30.44 0.1M
2023-07-31 30.70 30.83 30.62 30.65 0.2M
2023-07-28 30.22 30.37 30.05 30.18 0.2M
2023-07-27 30.35 30.38 30.00 30.05 0.2M
2023-07-26 29.86 30.33 29.84 30.17 0.2M
2023-07-25 30.26 30.49 30.11 30.48 0.2M
2023-07-24 30.59 30.72 30.54 30.63 0.2M
2023-07-21 30.39 30.50 30.26 30.36 0.2M
2023-07-20 30.50 30.59 30.17 30.28 0.2M
2023-07-19 30.05 30.30 30.01 30.16 0.2M
2023-07-18 29.81 30.20 29.78 30.09 0.4M
2023-07-17 29.79 29.94 29.74 29.86 0.2M
2023-07-14 30.31 30.31 29.89 29.89 0.1M
2023-07-13 30.51 30.59 30.37 30.54 0.1M
2023-07-12 29.94 30.22 29.91 30.13 0.3M
2023-07-11 28.99 29.24 28.96 29.24 0.1M
2023-07-10 28.84 29.00 28.79 28.92 0.2M
2023-07-07 28.28 28.80 28.27 28.63 0.2M
2023-07-06 28.59 28.59 28.19 28.48 0.2M
2023-07-05 29.27 29.27 28.93 29.01 0.2M
2023-07-03 29.17 29.30 29.08 29.19 0.2M
2023-06-30 28.77 28.84 28.56 28.79 0.2M
2023-06-29 28.02 28.23 27.94 28.15 0.2M
2023-06-28 27.82 27.99 27.65 27.92 0.1M
2023-06-27 28.07 28.09 27.84 27.86 0.2M
2023-06-26 28.02 28.32 28.02 28.17 0.1M
2023-06-23 27.81 27.93 27.71 27.80 0.2M
2023-06-22 28.35 28.46 28.15 28.20 0.1M
2023-06-21 28.09 28.69 28.06 28.56 0.2M
2023-06-20 28.20 28.20 27.90 27.98 0.4M
2023-06-16 28.69 28.76 28.17 28.43 0.8M
2023-06-15 28.26 28.72 28.24 28.59 0.3M
2023-06-14 28.34 28.43 27.97 28.00 0.2M
2023-06-13 27.98 28.16 27.80 27.80 0.2M
2023-06-12 27.73 27.78 27.50 27.62 0.3M
2023-06-09 27.95 28.03 27.81 27.98 0.2M
2023-06-08 28.42 28.49 28.10 28.39 0.4M
2023-06-07 27.85 28.22 27.79 28.22 0.4M
2023-06-06 27.50 27.99 27.48 27.99 0.2M
2023-06-05 28.48 28.52 28.00 28.00 0.2M
2023-06-02 28.09 28.35 28.09 28.19 0.2M
2023-06-01 26.96 27.62 26.92 27.35 0.2M
2023-05-31 26.97 26.97 26.50 26.56 0.5M
2023-05-30 27.92 27.94 27.61 27.70 0.2M
2023-05-26 28.23 28.35 28.13 28.31 0.2M
2023-05-25 28.14 28.16 27.77 28.04 0.3M
2023-05-24 29.00 29.00 28.63 28.79 0.3M
2023-05-23 28.93 29.03 28.74 28.79 0.2M
2023-05-22 28.55 28.87 28.55 28.87 0.2M
2023-05-19 29.18 29.35 29.10 29.23 0.4M
2023-05-18 28.95 29.02 28.66 29.02 0.2M
2023-05-17 28.88 29.15 28.80 29.09 0.2M
2023-05-16 28.87 29.00 28.52 28.60 0.2M
2023-05-15 29.05 29.12 28.89 28.97 0.2M
2023-05-12 29.08 29.18 28.93 29.03 0.1M
2023-05-11 28.67 28.94 28.49 28.90 0.2M
2023-05-10 29.73 29.73 29.37 29.56 0.2M
2023-05-09 29.46 29.81 29.37 29.70 0.2M
2023-05-08 30.25 30.28 29.87 29.87 0.2M
2023-05-05 29.43 30.03 29.40 30.01 0.2M
2023-05-04 28.65 28.83 28.39 28.65 0.2M
2023-05-03 28.80 28.90 28.64 28.66 0.3M
2023-05-02 29.65 29.65 28.75 29.06 1.0M
2023-05-01 30.31 30.35 29.98 30.07 0.3M
2023-04-28 29.71 30.54 29.68 30.28 0.2M
2023-04-27 29.75 29.94 29.61 29.90 0.2M
2023-04-26 30.34 30.47 30.05 30.13 0.3M
2023-04-25 30.30 30.30 29.79 29.88 0.2M
2023-04-24 30.36 30.71 30.32 30.71 0.2M
2023-04-21 30.19 30.54 29.98 30.39 0.4M
2023-04-20 29.79 30.00 29.76 29.98 0.2M
2023-04-19 30.20 30.33 30.11 30.24 0.3M
2023-04-18 30.38 30.59 30.34 30.59 0.2M
2023-04-17 30.48 30.59 30.26 30.59 0.3M
2023-04-14 30.57 30.62 30.32 30.61 0.4M
2023-04-13 30.52 30.82 30.44 30.75 0.2M
2023-04-12 30.45 30.46 30.04 30.21 0.6M
2023-04-11 30.03 30.23 29.93 30.20 0.5M
2023-04-10 29.75 29.98 29.48 29.76 0.3M
2023-04-06 29.45 29.70 29.37 29.60 0.2M
2023-04-05 29.31 29.48 29.04 29.48 0.3M
2023-04-04 29.32 29.54 29.06 29.15 0.3M
2023-04-03 29.29 29.49 29.16 29.44 0.7M
2023-03-31 28.12 28.18 27.89 28.00 0.2M
2023-03-30 28.03 28.13 27.93 27.95 1.1M
2023-03-29 27.45 27.52 27.31 27.48 0.3M
2023-03-28 27.03 27.28 26.99 27.16 0.2M
2023-03-27 26.45 26.86 26.39 26.80 0.3M
2023-03-24 26.15 26.31 25.85 26.31 0.3M
2023-03-23 27.19 27.30 26.51 26.73 0.3M
2023-03-22 26.83 27.26 26.66 26.67 0.3M
2023-03-21 27.10 27.27 26.70 26.91 0.5M
2023-03-20 25.94 26.30 25.94 26.16 0.5M
2023-03-17 25.97 26.08 25.57 25.80 0.6M
2023-03-16 25.20 26.26 25.10 26.21 0.7M
2023-03-15 26.07 26.29 25.80 26.16 0.6M
2023-03-14 27.90 28.14 27.47 27.78 0.3M
2023-03-13 27.54 28.01 27.37 27.55 0.5M
2023-03-10 28.53 28.62 28.10 28.16 0.6M
2023-03-09 28.42 28.55 27.87 27.94 0.4M
2023-03-08 28.39 28.51 28.18 28.25 0.3M
2023-03-07 28.69 28.71 28.25 28.33 0.4M
2023-03-06 28.98 29.06 28.86 28.94 0.3M
2023-03-03 28.15 28.69 28.13 28.55 0.3M
2023-03-02 28.34 28.50 28.22 28.39 0.5M
2023-03-01 28.29 28.46 28.11 28.28 0.3M
2023-02-28 28.74 28.74 28.13 28.36 0.5M
2023-02-27 28.37 28.53 28.07 28.53 0.4M
2023-02-24 27.82 28.21 27.79 28.21 0.7M
2023-02-23 28.63 28.77 28.15 28.35 1.1M
2023-02-22 30.09 30.25 29.96 30.05 0.4M
2023-02-21 30.43 30.63 30.30 30.33 0.4M
2023-02-17 30.70 30.77 30.35 30.35 0.4M
2023-02-16 31.32 31.61 31.26 31.45 0.2M
2023-02-15 31.56 31.71 31.25 31.60 0.4M
2023-02-14 31.77 32.21 31.69 32.03 0.2M
2023-02-13 31.80 31.86 31.56 31.72 0.3M
2023-02-10 31.50 31.83 31.26 31.71 0.5M
2023-02-09 30.98 30.98 30.50 30.63 0.5M
2023-02-08 30.60 30.70 30.31 30.44 1.7M
2023-02-07 29.55 30.29 29.54 30.29 0.4M
2023-02-06 29.61 29.68 29.28 29.57 0.2M
2023-02-03 30.07 30.45 29.82 29.94 0.3M
2023-02-02 30.46 30.47 29.79 29.97 0.5M
2023-02-01 30.40 30.60 29.96 30.50 0.3M
2023-01-31 30.44 30.90 30.26 30.90 0.2M
2023-01-30 30.94 31.03 30.55 30.55 0.3M
2023-01-27 31.16 31.27 30.87 30.87 0.3M
2023-01-26 30.92 31.19 30.70 31.19 0.4M
2023-01-25 30.54 30.90 30.47 30.82 0.3M
2023-01-24 30.96 31.09 30.70 30.99 0.4M
2023-01-23 31.30 31.47 31.23 31.36 0.4M
2023-01-20 31.21 31.71 31.10 31.71 0.5M
2023-01-19 31.01 31.26 30.77 31.22 0.3M
2023-01-18 31.50 31.56 30.89 30.99 0.3M
2023-01-17 31.31 31.43 30.91 31.13 0.3M
2023-01-13 31.22 31.45 31.16 31.45 0.3M
2023-01-12 30.89 31.51 30.74 31.32 0.5M
2023-01-11 30.53 30.70 30.42 30.63 0.3M
2023-01-10 30.07 30.25 29.89 30.25 0.3M
2023-01-09 30.16 30.22 29.74 29.74 0.4M
2023-01-06 29.00 29.55 28.88 29.50 0.4M
2023-01-05 28.57 28.86 28.50 28.84 0.2M
2023-01-04 28.95 29.11 28.62 28.80 0.5M
2023-01-03 29.12 29.25 28.68 28.77 0.5M