Equinor

EQNR
🏛️ アメリカ →
25.38
最終更新: 2025-09-26
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
2021-12-29 27.36 27.36 26.54 26.54 0.0M
2021-12-21 27.80 27.80 27.80 27.80 0.0M
2021-12-20 26.08 26.18 26.08 26.18 0.3M
2021-12-17 25.82 25.82 25.82 25.82 0.0M
2021-12-13 26.75 26.75 25.25 25.25 0.0M
2021-12-10 25.73 26.26 25.73 26.26 0.0M
2021-12-09 25.56 26.30 25.56 26.29 0.0M
2021-12-07 26.80 26.80 26.80 26.80 0.0M
2021-12-06 25.50 26.01 25.50 26.01 0.0M
2021-11-30 24.80 24.80 24.80 24.80 0.0M
2021-11-26 24.29 24.47 24.29 24.47 0.0M
2021-11-19 24.72 24.72 24.56 24.63 0.0M
2021-11-18 25.33 25.99 25.33 25.99 0.6M
2021-11-17 26.72 26.72 26.72 26.72 0.1M
2021-11-16 26.38 26.90 26.38 26.90 0.9M
2021-11-15 25.88 26.15 25.78 25.78 0.0M
2021-11-11 25.88 25.88 25.88 25.88 0.2M
2021-11-10 26.13 26.13 25.80 26.08 0.0M
2021-11-09 26.45 26.45 26.45 26.45 0.0M
2021-11-05 26.34 26.51 26.25 26.51 0.3M
2021-11-03 25.87 25.87 25.87 25.87 0.0M
2021-11-01 26.25 26.33 26.25 26.33 0.0M
2021-10-29 25.39 25.40 25.39 25.40 0.7M
2021-10-28 26.02 26.14 26.01 26.02 1.1M
2021-10-27 27.35 27.35 26.34 26.34 0.0M
2021-10-26 27.60 27.60 27.60 27.60 0.0M
2021-10-22 27.93 27.93 27.93 27.93 0.1M
2021-10-20 27.80 27.80 27.80 27.80 0.2M
2021-10-19 28.00 28.00 28.00 28.00 0.0M
2021-10-18 27.54 27.74 27.50 27.50 0.7M
2021-10-15 27.24 27.25 27.24 27.24 0.4M
2021-10-14 27.45 27.50 27.30 27.50 0.6M
2021-10-13 26.14 26.14 26.14 26.14 0.1M
2021-10-12 26.30 26.30 26.30 26.30 0.0M
2021-10-07 25.37 25.38 25.37 25.38 0.5M
2021-10-04 25.90 25.90 25.90 25.90 0.1M
2021-09-30 25.38 25.38 25.25 25.25 0.0M
2021-09-29 24.15 24.75 24.15 24.15 0.0M
2021-09-28 25.90 26.03 25.90 26.01 0.0M
2021-09-23 24.01 24.01 24.01 24.01 0.4M
2021-09-21 23.40 23.40 23.40 23.40 0.0M
2021-09-17 23.34 23.34 23.33 23.33 0.3M
2021-09-16 23.78 23.78 23.77 23.78 0.3M
2021-09-15 24.51 24.51 24.51 24.51 0.1M
2021-09-13 23.69 23.69 23.31 23.31 0.0M
2021-09-09 22.00 22.00 22.00 22.00 0.0M
2021-09-07 22.99 22.99 22.99 22.99 0.0M
2021-09-02 22.00 22.00 22.00 22.00 0.0M
2021-08-31 21.45 21.45 21.45 21.45 0.0M
2021-08-26 21.35 21.35 21.35 21.35 0.0M
2021-08-25 21.26 21.26 21.05 21.05 1.0M
2021-08-23 20.66 20.67 19.90 19.90 0.7M
2021-08-18 21.63 21.63 21.63 21.63 0.0M
2021-08-17 21.56 21.56 21.56 21.56 0.0M
2021-08-16 20.75 21.14 20.75 21.14 0.0M
2021-08-12 20.98 20.98 20.98 20.98 0.0M
2021-08-11 20.16 20.16 20.16 20.16 0.0M
2021-08-10 20.10 20.10 19.61 19.68 0.0M
2021-08-05 20.49 20.49 20.49 20.49 0.0M
2021-08-03 20.34 20.34 20.34 20.34 0.0M
2021-07-29 20.44 20.44 20.44 20.44 0.1M
2021-07-26 20.00 20.00 20.00 20.00 0.0M
2021-07-23 19.66 19.66 19.24 19.24 0.0M
2021-07-22 19.70 19.92 19.70 19.92 0.0M
2021-07-16 19.80 19.80 19.80 19.80 0.2M
2021-07-15 20.01 20.01 19.58 19.58 0.0M
2021-07-14 20.45 20.83 20.45 20.83 0.0M
2021-07-13 20.39 20.39 19.85 19.85 0.0M
2021-07-09 20.80 20.80 20.80 20.80 0.0M
2021-07-08 20.64 20.64 20.32 20.32 0.0M
2021-07-06 21.16 21.16 21.15 21.15 0.0M
2021-07-02 21.20 21.20 21.20 21.20 0.0M
2021-07-01 22.30 22.30 22.30 22.30 0.0M
2021-06-30 21.15 21.15 21.15 21.15 0.0M
2021-06-28 21.03 21.38 21.03 21.38 0.0M
2021-06-25 21.85 21.85 21.85 21.85 0.0M
2021-06-23 21.75 21.96 20.91 20.91 0.0M
2021-06-14 23.00 23.01 22.30 22.38 0.0M
2021-06-11 23.32 23.32 23.32 23.32 0.0M
2021-06-10 22.44 22.44 22.44 22.44 0.0M
2021-06-09 23.00 23.00 23.00 23.00 0.0M
2021-06-07 23.30 23.30 22.55 22.65 0.0M
2021-06-02 22.57 22.57 22.19 22.19 0.2M
2021-06-01 22.73 22.74 22.65 22.65 0.5M
2021-05-28 21.79 21.80 21.04 21.04 0.1M
2021-05-27 20.75 22.15 20.75 21.65 0.1M
2021-05-26 22.00 22.00 21.38 21.95 0.0M
2021-05-20 21.27 21.27 21.27 21.27 0.2M
2021-05-19 21.36 21.36 21.36 21.36 0.0M
2021-05-17 21.40 22.06 21.40 21.63 0.0M
2021-05-14 21.87 21.87 21.87 21.87 0.0M
2021-05-13 21.23 21.23 21.23 21.23 0.3M
2021-05-11 20.16 22.10 20.16 22.10 0.0M
2021-05-10 21.75 21.75 21.75 21.75 0.3M
2021-05-05 21.24 21.24 20.46 20.46 0.4M
2021-05-04 21.51 21.51 19.77 19.95 0.0M
2021-05-03 20.79 21.05 20.79 21.05 0.2M
2021-04-30 20.61 20.61 20.43 20.43 0.0M
2021-04-28 20.91 20.98 20.91 20.96 0.0M
2021-04-27 20.22 20.22 20.22 20.22 0.3M
2021-04-26 20.00 20.30 20.00 20.30 0.1M
2021-04-22 19.75 19.75 19.75 19.75 0.0M
2021-04-21 19.44 19.54 19.44 19.54 0.0M
2021-04-19 19.83 19.83 19.83 19.83 0.0M
2021-04-15 19.95 19.95 19.85 19.85 0.2M
2021-04-13 18.50 19.50 18.50 19.50 0.0M
2021-04-12 19.75 19.75 19.27 19.27 0.0M
2021-04-09 19.12 19.12 18.96 18.96 0.1M
2021-04-08 19.30 19.38 19.30 19.38 0.1M
2021-04-07 19.91 19.91 19.91 19.91 0.1M
2021-04-06 20.01 20.01 19.74 19.74 0.1M
2021-04-05 20.04 20.25 20.04 20.25 0.0M
2021-04-01 19.80 19.80 19.80 19.80 0.0M
2021-03-31 19.44 19.44 19.37 19.37 0.0M
2021-03-29 19.94 19.94 19.94 19.94 0.0M
2021-03-25 18.90 18.90 18.90 18.90 0.0M
2021-03-24 19.60 19.60 19.60 19.60 0.0M
2021-03-23 19.03 19.03 19.00 19.00 0.0M
2021-03-22 19.53 19.53 19.53 19.53 0.0M
2021-03-19 19.50 19.50 19.50 19.50 0.0M
2021-03-18 20.23 20.23 19.80 19.80 0.2M
2021-03-16 20.05 20.05 20.00 20.00 0.0M
2021-03-12 21.06 21.40 20.73 20.76 0.0M
2021-03-10 20.36 20.36 20.36 20.36 0.1M
2021-03-09 19.91 20.12 19.91 20.12 0.2M
2021-03-08 20.05 20.08 20.05 20.08 0.0M
2021-03-05 20.35 20.35 20.35 20.35 0.0M
2021-03-04 19.45 19.45 19.45 19.45 0.0M
2021-03-03 19.45 19.45 19.41 19.41 0.1M
2021-03-02 19.20 19.20 19.20 19.20 0.0M
2021-03-01 19.85 19.85 19.85 19.85 0.0M
2021-02-26 19.10 19.10 19.03 19.03 0.2M
2021-02-25 20.26 20.26 20.26 20.26 0.2M
2021-02-24 19.56 19.56 19.56 19.56 0.5M
2021-02-23 18.98 18.98 18.98 18.98 0.0M
2021-02-22 18.09 18.09 17.40 17.40 0.0M
2021-02-17 18.18 18.48 18.18 18.38 0.0M
2021-02-16 17.75 18.35 17.75 18.35 0.3M
2021-02-12 17.70 17.75 17.70 17.75 0.1M
2021-02-11 18.17 18.17 18.17 18.17 0.0M
2021-02-10 18.15 18.15 18.14 18.14 0.0M
2021-02-09 18.51 18.55 18.51 18.55 0.6M
2021-02-08 18.53 18.53 18.45 18.45 0.3M
2021-02-03 18.06 18.14 17.45 18.14 0.1M
2021-02-02 18.32 18.32 18.04 18.04 0.0M
2021-02-01 17.87 17.99 17.65 17.99 0.0M
2021-01-29 18.16 18.16 18.16 18.16 0.0M
2021-01-28 18.07 18.07 18.07 18.07 0.0M
2021-01-26 18.55 18.55 18.55 18.55 0.0M
2021-01-25 19.00 19.00 18.85 18.85 0.1M
2021-01-22 19.17 19.30 19.17 19.30 0.1M
2021-01-21 19.65 19.65 19.61 19.61 0.4M
2021-01-20 20.00 20.00 19.65 19.65 0.1M
2021-01-19 19.88 19.88 19.75 19.75 0.1M
2021-01-15 19.34 19.48 19.34 19.48 0.2M
2021-01-14 19.84 19.84 19.84 19.84 0.1M
2021-01-13 19.11 19.32 19.11 19.32 0.3M
2021-01-11 18.43 18.43 18.43 18.43 0.0M
2021-01-08 18.66 18.66 18.27 18.65 0.0M
2021-01-07 18.32 18.32 18.32 18.32 0.0M
2021-01-05 17.30 17.30 17.22 17.22 0.2M
2021-01-04 17.32 17.32 16.73 16.92 0.8M