Enlightify

ENFY
🏛️ ドイツ →
0.72
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
2021-12-30 8.35 8.35 8.35 8.35 0.0M
2021-12-29 8.10 8.10 8.10 8.10 0.0M
2021-12-28 8.75 8.75 8.75 8.75 0.0M
2021-12-27 8.95 8.95 8.95 8.95 0.0M
2021-12-23 8.25 8.25 8.25 8.25 0.0M
2021-12-22 8.90 8.90 8.90 8.90 0.0M
2021-12-21 7.85 7.85 7.85 7.85 0.0M
2021-12-20 8.55 8.55 8.55 8.55 0.0M
2021-12-17 8.85 8.85 8.85 8.85 0.0M
2021-12-16 9.00 9.00 8.95 8.95 0.0M
2021-12-15 9.20 9.20 9.20 9.20 0.0M
2021-12-14 9.45 9.45 9.45 9.45 0.0M
2021-12-13 9.25 9.25 9.25 9.25 0.0M
2021-12-10 9.15 9.15 9.15 9.15 0.0M
2021-12-09 9.15 9.15 9.15 9.15 0.0M
2021-12-08 9.20 9.20 9.20 9.20 0.0M
2021-12-07 9.15 9.15 9.15 9.15 0.0M
2021-12-06 9.15 9.15 9.15 9.15 0.0M
2021-12-03 9.10 9.10 9.10 9.10 0.0M
2021-12-02 9.15 9.15 9.15 9.15 0.0M
2021-12-01 8.25 8.25 8.25 8.25 0.0M
2021-11-30 9.30 9.30 9.30 9.30 0.0M
2021-11-29 9.80 9.80 9.80 9.80 0.0M
2021-11-26 9.55 9.55 9.55 9.55 0.0M
2021-11-25 9.60 9.60 9.60 9.60 0.0M
2021-11-24 9.35 9.35 9.35 9.35 0.0M
2021-11-23 9.30 9.30 9.30 9.30 0.0M
2021-11-22 10.00 10.00 10.00 10.00 0.0M
2021-11-19 9.95 9.95 9.95 9.95 0.0M
2021-11-18 10.00 10.00 10.00 10.00 0.0M
2021-11-17 9.80 9.80 9.80 9.80 0.0M
2021-11-16 9.95 9.95 9.95 9.95 0.0M
2021-11-15 10.10 10.10 9.85 9.85 0.0M
2021-11-12 10.20 10.20 10.20 10.20 0.0M
2021-11-11 9.85 9.85 9.85 9.85 0.0M
2021-11-10 9.95 9.95 9.95 9.95 0.0M
2021-11-09 10.20 10.20 10.20 10.20 0.0M
2021-11-08 10.20 10.20 10.20 10.20 0.0M
2021-11-05 10.00 10.00 10.00 10.00 0.0M
2021-11-04 9.80 9.80 9.80 9.80 0.0M
2021-11-03 9.60 9.60 9.60 9.60 0.0M
2021-11-02 10.20 10.20 10.20 10.20 0.0M
2021-11-01 9.30 9.30 9.30 9.30 0.0M
2021-10-29 9.65 9.65 9.65 9.65 0.0M
2021-10-28 10.20 10.20 10.20 10.20 0.0M
2021-10-27 9.90 9.90 9.90 9.90 0.0M
2021-10-26 9.90 9.90 9.90 9.90 0.0M
2021-10-25 9.45 9.45 9.45 9.45 0.0M
2021-10-22 9.35 9.35 9.35 9.35 0.0M
2021-10-21 9.00 9.00 9.00 9.00 0.0M
2021-10-20 8.80 8.80 8.80 8.80 0.0M
2021-10-19 9.30 9.30 9.30 9.30 0.0M
2021-10-18 9.30 9.30 9.30 9.30 0.0M
2021-10-15 9.15 9.15 9.15 9.15 0.0M
2021-10-14 9.05 9.05 9.05 9.05 0.0M
2021-10-13 8.70 9.05 8.70 9.05 0.0M
2021-10-12 7.65 7.65 7.65 7.65 0.0M
2021-10-11 7.25 7.50 7.25 7.50 0.0M
2021-10-08 7.25 7.25 7.25 7.25 0.0M
2021-10-07 7.60 7.60 7.60 7.60 0.0M
2021-10-06 7.95 7.95 7.95 7.95 0.0M
2021-10-05 7.95 7.95 7.95 7.95 0.0M
2021-10-04 7.55 7.55 7.55 7.55 0.0M
2021-10-01 7.55 7.55 7.55 7.55 0.0M
2021-09-30 7.60 7.60 7.60 7.60 0.0M
2021-09-29 7.60 7.60 7.60 7.60 0.0M
2021-09-28 7.75 7.75 7.75 7.75 0.0M
2021-09-27 7.40 7.40 7.40 7.40 0.0M
2021-09-24 7.70 7.70 7.70 7.70 0.0M
2021-09-23 7.70 8.00 7.70 8.00 0.0M
2021-09-22 7.30 7.55 7.30 7.55 0.0M
2021-09-21 6.70 6.70 6.70 6.70 0.0M
2021-09-20 7.60 7.60 7.60 7.60 0.0M
2021-09-17 8.00 8.00 8.00 8.00 0.0M
2021-09-16 7.65 7.65 7.65 7.65 0.0M
2021-09-15 8.30 8.30 8.30 8.30 0.0M
2021-09-14 8.20 8.20 8.20 8.20 0.0M
2021-09-13 9.10 9.10 9.10 9.10 0.0M
2021-09-10 9.35 9.35 9.35 9.35 0.0M
2021-09-09 9.55 9.55 9.55 9.55 0.0M
2021-09-08 8.90 8.90 8.90 8.90 0.0M
2021-09-07 8.50 8.50 8.50 8.50 0.0M
2021-09-06 8.50 8.50 8.50 8.50 0.0M
2021-09-03 8.25 8.25 8.25 8.25 0.0M
2021-09-02 7.65 7.65 7.35 7.35 0.0M
2021-09-01 7.60 7.60 7.60 7.60 0.0M
2021-08-31 7.15 7.15 7.15 7.15 0.0M
2021-08-30 7.20 7.20 7.20 7.20 0.0M
2021-08-27 7.50 7.50 7.50 7.50 0.0M
2021-08-26 6.70 6.70 6.70 6.70 0.0M
2021-08-25 6.85 6.85 6.85 6.85 0.0M
2021-08-24 6.50 6.50 6.50 6.50 0.0M
2021-08-23 6.50 6.50 6.50 6.50 0.0M
2021-08-20 6.45 6.70 6.45 6.70 0.0M
2021-08-19 7.25 7.25 7.25 7.25 0.0M
2021-08-18 6.55 6.55 6.55 6.55 0.0M
2021-08-17 6.80 6.80 6.80 6.80 0.0M
2021-08-16 7.15 7.15 7.15 7.15 0.0M
2021-08-13 7.45 7.45 7.45 7.45 0.0M
2021-08-12 7.95 7.95 7.95 7.95 0.0M
2021-08-11 7.85 7.85 7.85 7.85 0.0M
2021-08-10 8.20 8.20 8.20 8.20 0.0M
2021-08-09 7.40 7.40 7.40 7.40 0.0M
2021-08-06 7.30 7.30 7.30 7.30 0.0M
2021-08-05 7.45 7.45 7.45 7.45 0.0M
2021-08-04 7.20 7.20 7.20 7.20 0.0M
2021-08-03 7.15 7.15 7.15 7.15 0.0M
2021-08-02 8.25 8.25 8.25 8.25 0.0M
2021-07-30 8.20 8.50 8.20 8.50 0.0M
2021-07-29 8.15 8.20 8.15 8.20 0.0M
2021-07-28 8.00 8.00 8.00 8.00 0.0M
2021-07-27 8.50 8.50 8.50 8.50 0.0M
2021-07-26 8.60 8.60 8.60 8.60 0.0M
2021-07-23 8.15 8.15 8.15 8.15 0.0M
2021-07-22 8.15 8.15 8.15 8.15 0.0M
2021-07-21 8.00 8.00 8.00 8.00 0.0M
2021-07-20 8.35 8.35 8.35 8.35 0.0M
2021-07-19 8.20 8.20 8.20 8.20 0.0M
2021-07-16 8.30 8.30 8.30 8.30 0.0M
2021-07-15 8.20 8.20 8.20 8.20 0.0M
2021-07-14 8.20 8.20 8.20 8.20 0.0M
2021-07-13 8.25 8.25 8.25 8.25 0.0M
2021-07-12 7.70 7.70 7.70 7.70 0.0M
2021-07-09 7.50 7.50 7.50 7.50 0.0M
2021-07-08 8.35 8.35 8.30 8.30 0.0M
2021-07-07 8.15 8.15 8.15 8.15 0.0M
2021-07-06 8.55 8.55 8.55 8.55 0.0M
2021-07-05 8.55 8.55 8.55 8.55 0.0M
2021-07-02 8.60 8.60 8.60 8.60 0.0M
2021-07-01 8.30 8.30 8.30 8.30 0.0M
2021-06-30 8.25 8.55 8.25 8.55 0.0M
2021-06-29 8.25 8.25 8.25 8.25 0.0M
2021-06-28 8.10 8.35 8.00 8.35 0.0M
2021-06-25 8.55 8.55 8.55 8.55 0.0M
2021-06-24 8.40 8.40 8.40 8.40 0.0M
2021-06-23 8.20 8.20 8.20 8.20 0.0M
2021-06-22 8.70 8.80 8.70 8.80 0.0M
2021-06-21 7.60 7.60 7.60 7.60 0.0M
2021-06-18 8.55 8.55 8.40 8.40 0.0M
2021-06-17 9.20 9.20 9.20 9.20 0.0M
2021-06-16 9.35 9.35 9.35 9.35 0.0M
2021-06-15 9.25 9.25 9.25 9.25 0.0M
2021-06-14 9.75 9.75 9.75 9.75 0.0M
2021-06-11 9.65 9.65 9.65 9.65 0.0M
2021-06-10 10.20 10.20 10.20 10.20 0.0M
2021-06-09 10.40 10.40 10.40 10.40 0.0M
2021-06-08 10.40 10.40 10.40 10.40 0.0M
2021-06-07 9.85 9.85 9.85 9.85 0.0M
2021-06-04 9.55 9.55 9.55 9.55 0.0M
2021-06-03 10.10 10.10 10.10 10.10 0.0M
2021-06-02 9.55 9.55 9.55 9.55 0.0M
2021-06-01 9.15 9.15 9.15 9.15 0.0M
2021-05-31 9.20 9.20 9.20 9.20 0.0M
2021-05-28 8.45 8.45 8.45 8.45 0.0M
2021-05-27 8.10 8.10 8.10 8.10 0.0M
2021-05-26 7.95 7.95 7.95 7.95 0.0M
2021-05-25 8.60 9.15 8.50 8.50 0.0M
2021-05-21 12.60 12.60 12.60 12.60 0.0M
2021-05-20 11.20 11.20 11.20 11.20 0.0M
2021-05-19 12.20 12.20 12.20 12.20 0.0M
2021-05-18 12.30 12.30 12.30 12.30 0.0M
2021-05-17 12.70 12.70 12.70 12.70 0.0M
2021-05-14 13.80 13.80 13.80 13.80 0.0M
2021-05-13 12.80 12.80 12.50 12.50 0.0M
2021-05-12 14.00 14.00 14.00 14.00 0.0M
2021-05-11 13.20 13.50 13.20 13.50 0.0M
2021-05-10 11.80 12.10 11.80 12.10 0.0M
2021-05-07 10.70 10.70 10.70 10.70 0.0M
2021-05-06 10.40 10.40 10.40 10.40 0.0M
2021-05-05 10.60 10.60 10.60 10.60 0.0M
2021-05-04 10.60 10.60 10.60 10.60 0.0M
2021-05-03 11.20 11.20 11.20 11.20 0.0M
2021-04-30 12.00 12.30 12.00 12.30 0.0M
2021-04-29 11.30 11.30 11.30 11.30 0.0M
2021-04-28 9.70 9.70 9.70 9.70 0.0M
2021-04-27 10.70 10.70 10.00 10.00 0.0M
2021-04-26 11.00 11.00 11.00 11.00 0.0M
2021-04-23 11.40 11.40 11.40 11.40 0.0M
2021-04-22 10.80 11.40 10.80 11.40 0.0M
2021-04-21 10.50 10.50 10.10 10.40 0.0M
2021-04-20 13.80 14.10 10.70 10.70 0.0M
2021-04-19 11.10 12.30 11.10 12.30 0.0M
2021-04-16 8.90 10.10 8.90 10.10 0.0M
2021-04-15 8.70 9.00 8.70 9.00 0.0M
2021-04-14 8.00 8.80 8.00 8.55 0.0M
2021-04-13 6.50 6.50 6.50 6.50 0.0M
2021-04-12 6.25 6.25 6.25 6.25 0.0M
2021-04-09 5.35 5.60 5.35 5.60 0.0M
2021-04-08 4.80 4.80 4.80 4.80 0.0M
2021-04-07 4.62 4.80 4.62 4.80 0.0M
2021-04-06 4.60 4.60 4.60 4.60 0.0M
2021-04-01 4.58 4.58 4.58 4.58 0.0M
2021-03-31 4.18 4.18 4.18 4.18 0.0M
2021-03-30 4.14 4.14 4.14 4.14 0.0M
2021-03-29 4.34 4.34 4.34 4.34 0.0M
2021-03-26 4.30 4.30 4.30 4.30 0.0M
2021-03-25 4.18 4.28 4.18 4.28 0.0M
2021-03-24 4.06 4.06 4.06 4.06 0.0M
2021-03-23 4.14 4.16 4.14 4.16 0.0M
2021-03-22 4.18 4.18 4.18 4.18 0.0M
2021-03-19 4.32 4.32 4.32 4.32 0.0M
2021-03-18 4.34 4.34 4.34 4.34 0.0M
2021-03-17 4.28 4.28 4.28 4.28 0.0M
2021-03-16 4.56 4.56 4.56 4.56 0.0M
2021-03-15 4.38 4.38 4.38 4.38 0.0M
2021-03-12 4.78 4.78 4.78 4.78 0.0M
2021-03-11 4.68 4.76 4.68 4.76 0.0M
2021-03-10 4.60 4.60 4.60 4.60 0.0M
2021-03-09 3.52 3.52 3.52 3.52 0.0M
2021-03-08 3.20 3.20 3.20 3.20 0.0M
2021-03-05 3.32 3.32 3.32 3.32 0.0M
2021-03-04 3.56 3.56 3.56 3.56 0.0M
2021-03-03 3.66 3.66 3.66 3.66 0.0M
2021-03-02 3.96 4.10 3.96 3.96 0.0M
2021-03-01 3.80 3.80 3.80 3.80 0.0M
2021-02-26 3.96 3.96 3.96 3.96 0.0M
2021-02-25 4.50 4.50 4.50 4.50 0.0M
2021-02-24 4.38 4.38 4.38 4.38 0.0M
2021-02-23 4.40 4.40 4.40 4.40 0.0M
2021-02-22 4.32 4.32 4.30 4.30 0.0M
2021-02-19 3.84 4.42 3.84 4.42 0.0M
2021-02-18 4.40 4.40 4.40 4.40 0.0M
2021-02-17 4.60 4.60 4.60 4.60 0.0M
2021-02-16 4.36 4.36 4.36 4.36 0.0M
2021-02-15 4.36 4.36 4.30 4.30 0.0M
2021-02-12 4.34 4.34 4.34 4.34 0.0M
2021-02-11 4.56 4.56 4.56 4.56 0.0M
2021-02-10 4.86 4.86 4.86 4.86 0.0M
2021-02-09 4.74 4.74 4.74 4.74 0.0M
2021-02-08 4.56 4.56 4.56 4.56 0.0M
2021-02-05 4.54 4.54 4.54 4.54 0.0M
2021-02-04 4.38 4.38 4.38 4.38 0.0M
2021-02-03 4.40 4.40 4.40 4.40 0.0M
2021-02-02 4.28 4.28 4.28 4.28 0.0M
2021-02-01 4.10 4.22 4.10 4.20 0.0M
2021-01-29 4.60 4.60 4.58 4.58 0.0M
2021-01-28 4.50 4.50 4.50 4.50 0.0M
2021-01-27 4.86 4.86 4.86 4.86 0.0M
2021-01-26 4.88 5.10 4.86 4.86 0.0M
2021-01-25 5.20 5.20 5.15 5.15 0.0M
2021-01-22 4.72 4.72 4.72 4.72 0.0M
2021-01-21 4.80 4.80 4.80 4.80 0.0M
2021-01-20 4.72 4.82 4.72 4.82 0.0M
2021-01-19 4.50 4.50 4.50 4.50 0.0M
2021-01-18 4.46 4.46 4.46 4.46 0.0M
2021-01-15 4.96 5.15 4.96 5.15 0.0M
2021-01-14 5.45 5.45 4.88 5.05 0.0M
2021-01-13 4.12 4.90 4.12 4.90 0.0M
2021-01-12 3.90 4.06 3.90 4.06 0.0M
2021-01-11 4.34 4.34 4.34 4.34 0.0M
2021-01-08 3.50 3.50 3.50 3.50 0.0M
2021-01-07 3.10 3.10 3.10 3.10 0.0M
2021-01-06 3.16 3.16 3.16 3.16 0.0M
2021-01-05 2.66 2.66 2.66 2.66 0.0M
2021-01-04 2.80 2.88 2.80 2.88 0.0M