Sintana Energy

SEI
🏛️ アメリカ →
0.43
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
2024-12-31 28.76 29.64 28.38 28.78 1.0M
2024-12-30 28.03 28.98 27.93 28.49 0.4M
2024-12-27 29.08 29.73 27.92 28.19 0.8M
2024-12-26 28.33 29.00 27.83 28.94 0.4M
2024-12-24 28.54 29.00 27.82 28.72 0.4M
2024-12-23 26.84 28.22 26.62 27.96 0.5M
2024-12-20 26.05 27.83 25.80 26.87 0.8M
2024-12-19 28.40 28.73 26.44 26.57 0.5M
2024-12-18 28.80 29.68 27.08 27.23 0.6M
2024-12-17 28.83 29.15 27.84 28.57 0.7M
2024-12-16 28.03 29.65 27.58 29.12 0.8M
2024-12-13 28.66 29.17 27.83 28.03 0.9M
2024-12-12 31.38 31.62 28.60 28.81 1.0M
2024-12-11 29.10 32.61 28.39 31.89 2.1M
2024-12-10 26.36 30.22 26.15 29.05 2.3M
2024-12-09 26.82 27.45 25.69 25.75 0.4M
2024-12-06 28.11 28.43 26.15 26.48 0.9M
2024-12-05 26.05 29.19 25.82 28.44 1.4M
2024-12-04 24.11 24.44 23.84 24.17 0.8M
2024-12-03 24.95 25.09 23.54 24.12 0.8M
2024-12-02 24.65 24.95 24.20 24.74 0.5M
2024-11-29 24.72 24.79 24.24 24.65 0.4M
2024-11-27 23.17 24.64 22.87 24.47 0.7M
2024-11-26 22.63 23.57 22.60 23.21 0.7M
2024-11-25 23.31 23.52 22.43 22.73 0.6M
2024-11-22 21.94 23.58 21.67 23.31 0.9M
2024-11-21 20.47 22.11 20.32 21.75 0.8M
2024-11-20 20.09 20.57 19.77 20.51 0.6M
2024-11-19 19.35 20.45 19.35 20.23 0.7M
2024-11-18 18.96 19.88 18.65 19.76 0.5M
2024-11-15 18.30 18.77 18.23 18.74 0.4M
2024-11-14 18.01 18.24 17.66 18.21 0.4M
2024-11-13 18.48 18.55 17.80 17.82 0.7M
2024-11-12 18.00 18.76 17.79 18.38 0.8M
2024-11-11 17.20 17.97 17.20 17.95 1.3M
2024-11-08 16.49 17.19 16.49 17.15 0.3M
2024-11-07 16.59 16.90 16.37 16.50 0.5M
2024-11-06 15.50 16.86 15.18 16.52 0.8M
2024-11-05 13.18 15.18 13.02 14.02 1.3M
2024-11-04 12.92 13.75 12.86 13.63 0.4M
2024-11-01 13.24 13.24 12.78 12.92 0.2M
2024-10-31 13.34 13.40 13.08 13.14 0.2M
2024-10-30 13.27 13.53 13.17 13.23 0.2M
2024-10-29 13.27 13.33 13.05 13.22 0.1M
2024-10-28 13.16 13.40 13.07 13.33 0.2M
2024-10-25 13.46 13.58 13.36 13.42 0.2M
2024-10-24 13.17 13.30 12.85 13.26 0.2M
2024-10-23 13.21 13.39 13.05 13.14 0.2M
2024-10-22 13.30 13.46 13.21 13.31 0.2M
2024-10-21 13.44 13.44 13.01 13.21 0.2M
2024-10-18 13.64 13.66 13.23 13.31 0.2M
2024-10-17 14.00 14.06 13.58 13.68 0.3M
2024-10-16 14.00 14.40 13.93 14.12 0.2M
2024-10-15 13.75 13.91 13.56 13.72 0.4M
2024-10-14 13.90 13.92 13.57 13.86 0.2M
2024-10-11 13.79 14.10 13.55 13.96 0.2M
2024-10-10 13.38 13.64 13.21 13.51 0.3M
2024-10-09 13.36 13.79 13.27 13.49 0.3M
2024-10-08 13.40 13.57 13.06 13.43 0.3M
2024-10-07 13.60 13.98 13.60 13.79 0.2M
2024-10-04 13.35 13.69 13.35 13.60 0.2M
2024-10-03 13.22 13.56 13.10 13.45 0.2M
2024-10-02 13.16 13.41 13.04 13.23 0.2M
2024-10-01 12.67 13.09 12.59 12.98 0.3M
2024-09-30 12.74 13.03 12.48 12.76 0.3M
2024-09-27 12.76 12.85 12.58 12.70 0.3M
2024-09-26 13.35 13.44 12.54 12.57 0.3M
2024-09-25 13.80 13.84 13.34 13.54 0.3M
2024-09-24 14.04 14.10 13.76 13.92 0.2M
2024-09-23 13.70 14.29 13.67 13.84 0.3M
2024-09-20 13.08 13.80 12.84 13.46 0.9M
2024-09-19 13.09 13.21 12.70 13.18 0.3M
2024-09-18 12.66 13.00 12.59 12.64 0.3M
2024-09-17 12.09 12.82 12.09 12.72 0.5M
2024-09-16 11.86 12.05 11.64 11.99 0.3M
2024-09-13 11.66 11.76 11.42 11.72 0.4M
2024-09-12 10.96 11.79 10.96 11.52 0.2M