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
2024-12-30 23.63 23.63 23.63 23.63 0.1M
2024-12-27 22.79 22.85 22.79 22.80 0.0M
2024-12-26 22.26 23.07 22.26 23.05 0.0M
2024-12-24 23.11 23.11 23.11 23.11 0.0M
2024-12-23 22.59 22.68 21.95 22.50 0.0M
2024-12-20 22.60 22.60 22.60 22.60 0.0M
2024-12-19 22.97 22.97 22.03 22.03 0.1M
2024-12-18 22.14 22.14 22.14 22.14 0.1M
2024-12-17 22.67 23.14 22.67 22.67 0.1M
2024-12-16 22.87 22.87 22.87 22.87 0.0M
2024-12-12 23.51 23.52 23.00 23.00 1.2M
2024-12-11 23.36 23.49 23.36 23.49 0.0M
2024-12-10 23.68 23.68 23.39 23.39 0.0M
2024-12-09 23.97 23.97 23.97 23.97 0.0M
2024-12-06 23.30 23.72 23.30 23.72 0.1M
2024-12-04 24.22 24.22 24.22 24.22 0.1M
2024-12-03 24.21 24.21 24.18 24.18 0.3M
2024-12-02 24.36 24.36 24.36 24.36 0.0M
2024-11-29 24.39 24.39 24.39 24.39 0.4M
2024-11-27 24.47 24.50 24.41 24.43 0.2M
2024-11-25 24.27 24.85 24.27 24.85 0.2M
2024-11-21 24.88 24.88 24.59 24.59 0.0M
2024-11-19 23.49 23.49 23.49 23.49 0.0M
2024-11-18 23.17 23.53 23.17 23.53 0.0M
2024-11-15 24.05 24.05 24.05 24.05 0.3M
2024-11-14 23.30 23.53 23.30 23.53 1.7M
2024-11-13 22.10 22.10 22.10 22.10 0.5M
2024-11-12 22.64 22.64 22.64 22.64 0.0M
2024-11-11 23.31 23.31 23.31 23.31 0.1M
2024-11-08 23.13 23.13 22.59 22.59 0.1M
2024-11-06 22.36 22.88 22.36 22.88 0.3M
2024-11-05 23.70 23.70 23.70 23.70 0.0M
2024-11-04 24.15 24.15 24.15 24.15 0.0M
2024-11-01 24.09 24.09 24.09 24.09 0.0M
2024-10-31 23.92 23.92 23.92 23.92 0.0M
2024-10-28 24.32 25.08 23.95 24.24 0.0M
2024-10-25 25.16 25.17 25.16 25.17 0.1M
2024-10-24 24.93 25.07 24.93 25.07 0.1M
2024-10-23 23.90 23.90 23.90 23.90 0.0M
2024-10-16 24.80 24.80 24.38 24.54 0.3M
2024-10-14 25.84 25.84 25.50 25.51 0.0M
2024-10-10 25.17 25.17 25.17 25.17 1.7M
2024-10-07 25.58 26.44 25.58 26.00 0.1M
2024-10-04 26.79 26.79 26.79 26.79 0.0M
2024-10-01 25.21 25.85 25.21 25.85 0.0M
2024-09-30 24.87 24.87 24.87 24.87 0.0M
2024-09-27 24.69 24.69 24.49 24.49 0.1M
2024-09-26 24.11 24.11 24.11 24.11 0.2M
2024-09-23 25.10 25.10 25.10 25.10 0.0M
2024-09-20 25.19 25.19 24.35 24.35 0.0M
2024-09-17 24.96 24.96 24.96 24.96 0.1M
2024-09-16 25.67 25.67 25.67 25.67 0.0M
2024-09-13 25.03 25.03 25.03 25.03 0.0M
2024-09-12 24.93 24.93 24.26 24.26 0.0M
2024-09-10 24.60 24.60 24.29 24.29 0.0M
2024-09-09 25.02 25.02 25.01 25.01 0.0M
2024-09-06 25.08 25.09 25.08 25.09 0.4M
2024-09-05 25.79 25.79 25.79 25.79 0.0M
2024-09-04 25.56 25.56 25.56 25.56 0.0M
2024-09-03 25.44 25.44 25.44 25.44 0.0M
2024-08-26 27.45 27.45 27.45 27.45 0.1M
2024-08-19 27.26 27.26 27.26 27.26 0.1M
2024-08-13 27.55 28.30 27.55 28.30 0.0M
2024-08-12 28.07 28.52 28.07 28.52 0.1M
2024-08-09 27.27 27.40 27.05 27.40 0.4M
2024-08-08 27.04 27.37 27.02 27.02 0.4M
2024-08-07 26.00 26.73 26.00 26.43 0.5M
2024-08-06 25.69 25.90 25.69 25.80 0.0M
2024-08-05 25.69 25.69 24.68 25.42 0.2M
2024-08-01 26.40 26.40 26.20 26.20 0.3M
2024-07-30 26.00 26.00 26.00 26.00 0.0M
2024-07-29 26.28 26.28 26.28 26.28 0.1M
2024-07-25 25.78 25.78 25.78 25.78 0.0M
2024-07-24 26.68 26.68 26.68 26.68 0.0M
2024-07-23 26.41 26.41 26.41 26.41 0.0M
2024-07-22 26.37 26.37 26.37 26.37 0.0M
2024-07-19 27.10 27.10 26.80 26.80 0.0M
2024-07-15 27.02 27.12 27.02 27.12 0.0M
2024-07-11 26.36 26.86 26.36 26.86 0.0M
2024-07-10 27.05 27.05 26.43 26.74 0.0M
2024-07-08 27.55 27.65 27.55 27.65 0.3M
2024-07-05 28.67 28.67 28.67 28.67 0.0M
2024-07-01 28.46 28.46 28.46 28.46 0.2M
2024-06-28 28.42 28.78 28.42 28.78 0.0M
2024-06-26 27.43 27.43 27.43 27.43 0.0M
2024-06-25 27.86 27.86 27.86 27.86 0.0M
2024-06-24 28.04 28.06 28.04 28.06 0.1M
2024-06-18 27.45 27.45 27.45 27.45 0.0M
2024-06-13 27.11 27.11 27.11 27.11 0.2M
2024-06-12 28.16 28.16 28.16 28.16 0.0M
2024-06-10 27.85 28.18 27.85 28.18 0.0M
2024-06-07 27.72 27.97 27.72 27.97 0.0M
2024-06-05 27.70 28.09 27.70 28.09 0.2M
2024-06-04 28.24 28.24 28.24 28.24 0.3M
2024-05-31 28.94 28.94 28.93 28.93 0.1M
2024-05-30 27.82 27.82 27.82 27.82 0.2M
2024-05-24 29.13 29.13 28.12 28.12 0.2M
2024-05-23 29.26 29.26 29.26 29.26 0.0M
2024-05-22 28.58 28.65 28.45 28.65 0.3M
2024-05-21 28.37 28.39 28.37 28.39 0.3M
2024-05-17 28.20 28.45 28.09 28.45 0.0M
2024-05-14 28.95 28.95 28.23 28.23 0.0M
2024-05-13 28.02 28.02 28.02 28.02 0.0M
2024-05-10 28.77 28.77 28.77 28.77 0.0M
2024-05-08 27.95 28.08 27.95 28.08 0.0M
2024-05-07 27.79 27.79 27.79 27.79 0.2M
2024-05-02 27.18 27.18 26.45 27.13 0.0M
2024-04-30 26.82 26.82 26.82 26.82 0.0M
2024-04-26 27.09 27.09 27.09 27.09 0.3M
2024-04-25 28.00 28.00 28.00 28.00 0.9M
2024-04-15 28.00 28.00 28.00 28.00 0.0M
2024-04-10 27.62 27.62 27.62 27.62 0.0M
2024-04-09 27.94 28.05 27.94 28.05 0.0M
2024-04-08 28.15 28.15 28.15 28.15 0.0M
2024-04-04 28.00 28.00 28.00 28.00 0.0M
2024-04-01 26.75 27.00 26.50 26.97 0.0M
2024-03-28 27.15 27.15 26.80 26.80 0.0M
2024-03-27 26.55 26.72 26.55 26.65 0.0M
2024-03-25 27.48 27.48 27.48 27.48 0.0M
2024-03-22 26.56 26.56 26.56 26.56 0.0M
2024-03-20 26.48 26.48 26.48 26.48 0.0M
2024-03-18 26.30 26.80 26.30 26.80 0.2M
2024-03-14 26.10 26.10 25.96 25.96 0.0M
2024-03-13 26.00 26.00 26.00 26.00 0.0M
2024-03-12 25.64 25.96 25.64 25.96 0.0M
2024-03-11 25.76 25.76 25.76 25.76 0.2M
2024-03-07 26.17 26.17 26.00 26.00 0.0M
2024-03-06 25.93 25.93 25.93 25.93 0.0M
2024-03-05 25.28 25.28 25.28 25.28 0.0M
2024-03-04 25.07 25.07 25.07 25.07 0.2M
2024-03-01 25.09 25.09 25.09 25.09 0.0M
2024-02-29 24.85 24.85 24.56 24.71 0.0M
2024-02-26 24.90 24.97 24.90 24.96 0.5M
2024-02-23 25.48 25.48 25.48 25.48 0.0M
2024-02-22 25.75 25.75 25.75 25.75 0.0M
2024-02-21 25.38 25.38 25.34 25.34 0.0M
2024-02-20 25.65 25.65 25.05 25.05 0.0M
2024-02-16 25.41 25.75 25.40 25.40 0.2M
2024-02-14 24.52 24.52 24.52 24.52 0.0M
2024-02-13 25.89 26.09 25.89 26.09 0.0M
2024-02-12 26.06 26.06 26.06 26.06 0.0M
2024-02-09 26.30 26.36 26.08 26.08 0.0M
2024-02-08 26.49 26.49 25.89 25.89 0.0M
2024-02-07 27.54 27.54 27.00 27.00 0.0M
2024-01-31 29.00 29.35 29.00 29.35 0.2M
2024-01-30 28.91 28.91 28.91 28.91 0.0M
2024-01-29 29.30 29.30 28.80 28.80 0.0M
2024-01-25 28.22 28.22 28.22 28.22 0.0M
2024-01-22 28.00 28.23 28.00 28.23 0.2M
2024-01-16 29.53 29.53 29.05 29.05 0.1M
2024-01-12 30.39 30.66 30.11 30.11 0.0M
2024-01-10 29.95 29.95 29.95 29.95 0.2M
2024-01-09 30.53 31.31 30.53 31.31 0.2M
2024-01-08 31.37 31.37 31.03 31.03 0.7M
2024-01-05 32.45 32.45 32.11 32.11 0.0M
2024-01-03 31.82 31.82 31.82 31.82 0.0M
2024-01-02 31.97 31.97 31.97 31.97 0.0M