Entegris

ENTG
🏛️ ドイツ →
80.65
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
2023-12-29 108.80 108.80 108.80 108.80 0.0M
2023-12-28 108.60 110.70 108.60 109.90 0.0M
2023-12-27 108.90 108.90 108.90 108.90 0.0M
2023-12-22 107.40 108.40 107.40 108.40 0.0M
2023-12-21 105.30 109.00 105.30 109.00 0.0M
2023-12-20 107.60 107.60 105.70 105.70 0.0M
2023-12-19 107.70 107.90 107.70 107.90 0.0M
2023-12-18 107.50 108.60 107.50 108.60 0.0M
2023-12-15 108.10 108.50 108.10 108.50 0.0M
2023-12-14 103.70 107.90 103.70 107.90 0.0M
2023-12-13 101.30 104.20 101.30 104.20 0.0M
2023-12-12 101.40 102.00 101.40 102.00 0.0M
2023-12-11 98.15 102.00 98.15 102.00 0.0M
2023-12-08 97.45 100.10 97.45 99.00 0.0M
2023-12-07 96.50 98.45 96.50 98.45 0.0M
2023-12-06 96.65 97.45 96.65 97.45 0.0M
2023-12-05 97.20 97.20 97.05 97.05 0.0M
2023-12-04 98.10 98.10 98.10 98.10 0.0M
2023-12-01 94.70 94.70 94.70 94.70 0.0M
2023-11-30 94.75 95.35 94.75 95.35 0.0M
2023-11-29 93.50 95.25 93.50 95.25 0.0M
2023-11-28 94.45 94.45 94.00 94.00 0.0M
2023-11-27 93.30 93.30 93.30 93.30 0.0M
2023-11-24 92.80 94.55 92.80 94.55 0.0M
2023-11-23 93.75 93.75 92.70 92.70 0.0M
2023-11-22 92.65 94.60 92.65 94.60 0.0M
2023-11-21 94.80 96.95 93.25 93.25 0.0M
2023-11-20 92.55 96.00 92.55 96.00 0.0M
2023-11-17 94.20 94.20 93.65 93.65 0.0M
2023-11-16 93.70 93.70 93.70 93.70 0.0M
2023-11-15 91.85 94.55 91.85 94.55 0.0M
2023-11-14 87.10 92.15 87.10 92.15 0.0M
2023-11-13 88.05 88.05 87.80 87.80 0.0M
2023-11-10 84.05 84.05 84.05 84.05 0.0M
2023-11-09 84.95 84.95 84.95 84.95 0.0M
2023-11-08 84.55 85.30 84.55 85.30 0.0M
2023-11-07 84.05 85.35 84.05 85.35 0.0M
2023-11-06 84.60 84.60 84.20 84.20 0.0M
2023-11-03 79.20 85.65 79.20 85.65 0.0M
2023-11-02 82.80 82.80 82.80 82.80 0.0M
2023-11-01 82.05 83.75 82.05 83.75 0.0M
2023-10-31 80.85 82.95 80.85 82.95 0.0M
2023-10-30 82.90 82.90 82.30 82.30 0.0M
2023-10-27 82.65 82.65 82.65 82.65 0.0M
2023-10-26 80.30 80.30 80.30 80.30 0.0M
2023-10-25 84.55 84.55 81.85 81.85 0.0M
2023-10-24 83.35 85.75 83.35 85.75 0.0M
2023-10-23 84.75 84.75 84.00 84.00 0.0M
2023-10-20 85.55 85.60 85.55 85.60 0.0M
2023-10-19 89.25 89.25 86.65 86.65 0.0M
2023-10-18 90.35 90.35 89.70 89.70 0.0M
2023-10-17 91.35 91.35 91.30 91.30 0.0M
2023-10-16 89.85 89.85 89.85 89.85 0.0M
2023-10-13 92.15 92.15 90.45 90.45 0.0M
2023-10-12 91.20 92.65 91.20 92.65 0.0M
2023-10-11 90.70 91.50 90.70 91.50 0.0M
2023-10-10 89.70 91.35 89.70 91.35 0.0M
2023-10-09 88.30 90.20 88.30 90.20 0.0M
2023-10-06 87.35 89.40 87.35 89.40 0.0M
2023-10-05 89.20 89.20 88.45 88.45 0.0M
2023-10-04 85.50 89.85 85.50 89.85 0.0M
2023-10-03 88.20 88.20 86.20 86.20 0.0M
2023-10-02 88.60 88.60 88.45 88.45 0.0M
2023-09-29 86.10 88.50 86.10 88.50 0.0M
2023-09-28 84.10 86.30 84.10 86.30 0.0M
2023-09-27 83.40 84.55 83.40 84.55 0.0M
2023-09-26 85.00 85.00 83.40 83.40 0.0M
2023-09-25 85.00 85.00 85.00 85.00 0.0M
2023-09-22 83.90 85.30 83.90 85.30 0.0M
2023-09-21 84.00 84.40 84.00 84.40 0.0M
2023-09-20 85.20 85.30 85.20 85.30 0.0M
2023-09-19 86.00 86.00 86.00 86.00 0.0M
2023-09-18 85.50 85.50 85.50 85.50 0.0M
2023-09-15 87.90 87.90 86.05 86.05 0.0M
2023-09-14 87.65 88.55 87.65 88.55 0.0M
2023-09-13 86.80 88.00 86.75 88.00 0.0M
2023-09-12 87.90 87.90 87.90 87.90 0.0M
2023-09-11 89.10 89.35 89.10 89.35 0.0M
2023-09-08 89.90 89.90 89.90 89.90 0.0M
2023-09-07 91.70 91.70 91.70 91.70 0.0M
2023-09-06 92.85 92.85 92.45 92.45 0.0M
2023-09-05 93.00 93.85 93.00 93.85 0.0M
2023-09-04 94.10 94.10 94.10 94.10 0.0M
2023-09-01 92.35 94.85 92.35 94.85 0.0M
2023-08-31 91.30 94.30 91.30 93.20 0.0M
2023-08-30 91.35 91.85 91.05 91.85 0.0M
2023-08-29 89.15 91.95 89.15 91.95 0.0M
2023-08-28 87.95 90.00 87.95 88.95 0.0M
2023-08-25 87.25 88.85 87.25 88.85 0.0M
2023-08-24 91.50 91.50 87.80 87.80 0.0M
2023-08-23 89.15 91.05 89.15 91.05 0.0M
2023-08-22 89.60 89.60 89.40 89.40 0.0M
2023-08-21 86.20 89.85 86.20 89.85 0.0M
2023-08-18 85.45 85.45 85.45 85.45 0.0M
2023-08-17 86.00 86.20 86.00 86.20 0.0M
2023-08-16 86.95 86.95 86.75 86.75 0.0M
2023-08-15 89.30 89.30 87.60 87.60 0.0M
2023-08-14 86.95 89.75 86.95 89.75 0.0M
2023-08-11 90.15 90.15 90.15 90.15 0.0M
2023-08-10 90.35 90.60 90.35 90.60 0.0M
2023-08-09 91.90 91.90 90.90 90.90 0.0M
2023-08-08 92.35 92.35 92.20 92.20 0.0M
2023-08-07 91.65 91.65 91.65 91.65 0.0M
2023-08-04 93.55 93.55 91.15 91.15 0.0M
2023-08-03 93.40 93.60 93.40 93.60 0.0M
2023-08-02 96.10 96.35 94.60 94.60 0.0M
2023-08-01 98.60 98.60 97.95 97.95 0.0M
2023-07-31 97.35 99.25 97.35 99.25 0.0M
2023-07-28 96.70 98.25 96.70 98.15 0.0M
2023-07-27 93.75 96.45 93.75 96.45 0.0M
2023-07-26 94.25 94.25 94.00 94.00 0.0M
2023-07-25 93.85 95.00 93.85 95.00 0.0M
2023-07-24 93.25 94.05 93.25 94.05 0.0M
2023-07-21 92.20 93.60 92.20 93.60 0.0M
2023-07-20 95.05 95.05 93.00 93.00 0.0M
2023-07-19 97.60 97.60 96.45 96.45 0.0M
2023-07-18 98.30 98.70 98.30 98.70 0.0M
2023-07-17 95.10 95.10 95.10 95.10 0.0M
2023-07-14 99.30 99.30 99.30 99.30 0.0M
2023-07-13 95.85 99.80 95.85 99.80 0.0M
2023-07-12 96.20 96.20 96.10 96.10 0.0M
2023-07-11 96.70 97.00 96.70 97.00 0.0M
2023-07-10 95.10 97.05 95.10 97.05 0.0M
2023-07-07 96.45 97.95 96.45 96.45 0.0M
2023-07-06 98.00 98.00 97.25 97.25 0.0M
2023-07-05 102.20 102.90 98.85 98.85 0.0M
2023-07-04 103.90 103.90 102.30 102.30 0.0M
2023-07-03 102.30 102.30 100.00 100.00 0.0M
2023-06-30 99.50 102.20 99.50 101.40 0.0M
2023-06-29 97.95 100.00 97.95 100.00 0.0M
2023-06-28 98.30 98.75 98.30 98.75 0.0M
2023-06-27 94.95 99.15 94.95 99.15 0.0M
2023-06-26 93.80 96.30 93.80 96.30 0.0M
2023-06-23 95.60 95.60 94.85 95.05 0.0M
2023-06-22 93.95 95.95 93.95 95.95 0.0M
2023-06-21 97.15 97.15 95.30 95.30 0.0M
2023-06-20 96.10 97.95 96.10 97.95 0.0M
2023-06-19 96.55 96.55 96.55 96.55 0.0M
2023-06-16 98.90 98.90 97.35 97.35 0.0M
2023-06-15 102.50 102.50 100.40 100.40 0.0M
2023-06-14 104.50 104.50 103.60 103.60 0.0M
2023-06-13 103.10 104.70 103.10 104.70 0.0M
2023-06-12 100.80 103.60 100.80 103.60 0.0M
2023-06-09 100.50 101.10 100.50 101.10 0.0M
2023-06-08 100.50 100.50 100.50 100.50 0.0M
2023-06-07 99.40 101.60 99.40 101.60 0.0M
2023-06-06 98.10 99.95 98.10 99.95 0.0M
2023-06-05 100.30 100.30 99.15 99.15 0.0M
2023-06-02 101.20 103.60 100.10 101.00 0.0M
2023-06-01 97.60 102.20 97.60 102.20 0.0M
2023-05-31 99.80 99.80 98.55 98.55 0.0M
2023-05-30 99.80 101.00 99.80 100.40 0.0M
2023-05-29 99.40 99.40 99.40 99.40 0.0M
2023-05-26 92.00 99.50 92.00 99.50 0.0M
2023-05-25 88.65 92.85 88.65 92.85 0.0M
2023-05-24 87.10 88.10 87.10 88.10 0.0M
2023-05-23 88.70 88.70 88.20 88.20 0.0M
2023-05-22 88.70 88.70 88.70 88.70 0.0M
2023-05-19 90.85 90.85 88.90 89.30 0.0M
2023-05-18 85.65 85.65 85.65 85.65 0.0M
2023-05-17 83.55 86.40 83.55 86.40 0.0M
2023-05-16 83.35 83.35 83.35 83.35 0.0M
2023-05-15 82.35 83.90 82.35 83.90 0.0M
2023-05-12 84.70 84.70 82.65 82.65 0.0M
2023-05-11 70.90 70.90 70.90 70.90 0.0M
2023-05-10 70.55 70.85 70.55 70.85 0.0M
2023-05-09 71.40 71.40 71.20 71.20 0.0M
2023-05-08 70.60 71.70 70.60 71.70 0.0M
2023-05-05 67.25 71.15 67.25 71.15 0.0M
2023-05-04 67.30 67.35 66.70 67.35 0.0M
2023-05-03 67.40 67.40 67.40 67.40 0.0M
2023-05-02 67.40 67.40 67.40 67.40 0.0M
2023-04-28 65.90 67.75 65.90 67.75 0.0M
2023-04-27 65.00 66.35 65.00 66.35 0.0M
2023-04-26 63.15 64.65 63.15 64.65 0.0M
2023-04-25 65.05 65.05 63.25 63.25 0.0M
2023-04-24 65.55 65.85 65.55 65.85 0.0M
2023-04-21 66.80 66.80 66.80 66.80 0.0M
2023-04-20 64.30 67.20 64.30 67.20 0.0M
2023-04-19 64.35 64.80 64.35 64.80 0.0M
2023-04-18 64.80 64.85 64.80 64.85 0.0M
2023-04-17 65.10 65.10 65.10 65.10 0.0M
2023-04-14 65.20 65.25 64.85 65.25 0.0M
2023-04-13 65.10 66.05 64.85 66.05 0.0M
2023-04-12 69.15 69.15 65.50 65.50 0.0M
2023-04-11 69.20 70.20 69.20 70.20 0.0M
2023-04-06 68.60 68.60 68.25 68.25 0.0M
2023-04-05 69.55 69.55 69.10 69.10 0.0M
2023-04-04 71.35 71.35 69.50 69.50 0.0M
2023-04-03 74.50 74.50 74.50 74.50 0.0M
2023-03-31 74.13 74.99 74.13 74.99 0.0M
2023-03-30 73.71 73.71 73.71 73.71 0.0M
2023-03-29 70.02 74.91 70.02 74.91 0.0M
2023-03-28 71.56 71.56 69.47 69.47 0.0M
2023-03-27 71.68 72.32 71.68 72.32 0.0M
2023-03-24 73.97 73.97 70.93 70.93 0.0M
2023-03-23 72.12 74.83 72.12 74.83 0.0M
2023-03-22 74.24 74.24 72.57 72.57 0.0M
2023-03-21 75.99 75.99 75.41 75.41 0.0M
2023-03-20 74.92 76.85 74.92 76.85 0.0M
2023-03-17 77.55 77.55 76.25 76.25 0.0M
2023-03-16 74.87 78.90 74.87 78.90 0.0M
2023-03-15 75.50 76.01 75.50 76.01 0.0M
2023-03-14 73.42 76.58 73.42 76.58 0.0M
2023-03-13 74.13 74.55 74.13 74.55 0.0M
2023-03-10 76.96 78.64 73.70 73.70 0.0M
2023-03-09 80.21 80.21 78.00 78.00 0.0M
2023-03-08 77.19 81.17 77.19 81.17 0.0M
2023-03-07 78.61 78.61 78.00 78.00 0.0M
2023-03-06 80.64 80.64 78.97 78.97 0.0M
2023-03-03 79.18 81.71 79.18 81.71 0.0M
2023-03-02 78.40 80.19 78.40 80.19 0.0M
2023-03-01 79.58 79.83 79.58 79.83 0.0M
2023-02-28 78.14 80.73 78.14 80.73 0.0M
2023-02-27 78.03 78.03 78.03 78.03 0.0M
2023-02-24 79.93 79.93 78.38 78.38 0.0M
2023-02-23 77.28 80.99 77.28 80.99 0.0M
2023-02-22 75.26 77.00 75.26 77.00 0.0M
2023-02-21 79.17 79.17 75.88 75.88 0.0M
2023-02-20 79.46 79.46 79.46 79.46 0.0M
2023-02-17 80.29 80.29 79.52 79.52 0.0M
2023-02-16 80.56 81.52 80.56 81.52 0.0M
2023-02-15 78.06 81.27 78.06 81.27 0.0M
2023-02-14 78.17 79.00 78.17 79.00 0.0M
2023-02-13 77.42 77.42 77.42 77.42 0.0M
2023-02-10 77.84 77.86 77.84 77.86 0.0M
2023-02-09 77.47 78.28 77.47 78.28 0.0M
2023-02-08 78.29 78.29 77.79 77.79 0.0M
2023-02-07 75.77 78.87 75.77 78.87 0.0M
2023-02-06 77.23 77.23 77.23 77.23 0.0M
2023-02-03 79.64 79.64 77.92 77.92 0.0M
2023-02-02 76.32 81.44 76.32 79.63 0.0M
2023-02-01 73.19 77.23 73.19 77.23 0.0M
2023-01-31 70.60 73.42 70.60 73.42 0.0M
2023-01-30 74.92 74.92 71.09 71.09 0.0M
2023-01-27 73.17 74.28 73.17 74.28 0.0M
2023-01-26 72.00 74.09 72.00 74.09 0.0M
2023-01-25 72.00 72.38 72.00 72.38 0.0M
2023-01-24 75.79 75.79 72.09 72.09 0.0M
2023-01-23 71.30 71.30 71.30 71.30 0.0M
2023-01-20 69.07 71.48 69.07 71.48 0.0M
2023-01-19 72.63 72.63 69.94 69.94 0.0M
2023-01-18 72.89 73.75 72.89 73.75 0.0M
2023-01-17 72.62 73.74 72.62 73.74 0.0M
2023-01-16 72.73 72.73 72.73 72.73 0.0M
2023-01-13 72.28 73.24 72.28 73.24 0.0M
2023-01-12 72.72 73.02 72.72 73.02 0.0M
2023-01-11 70.47 70.47 70.47 70.47 0.0M
2023-01-10 68.28 70.79 68.28 70.79 0.0M
2023-01-09 65.26 65.26 65.26 65.26 0.0M
2023-01-06 61.71 65.69 61.71 65.69 0.0M
2023-01-05 62.60 63.41 62.60 63.41 0.0M
2023-01-04 59.55 59.55 59.55 59.55 0.0M
2023-01-03 61.86 61.86 60.79 60.79 0.0M
2023-01-02 60.00 60.00 60.00 60.00 0.0M