Endeavour Mining

EDV
🏛️ アメリカ →
41.70
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
2021-12-31 22.00 22.04 21.77 21.92 0.0M
2021-12-30 20.45 21.98 20.45 21.75 0.0M
2021-12-29 21.12 21.52 21.12 21.52 0.0M
2021-12-28 20.53 21.64 20.53 21.13 0.0M
2021-12-27 20.20 21.94 20.20 21.50 0.0M
2021-12-23 21.15 21.50 21.15 21.44 0.0M
2021-12-22 21.27 21.27 20.95 21.16 0.1M
2021-12-21 20.70 21.08 20.62 21.00 0.0M
2021-12-20 21.00 21.00 20.52 20.69 0.0M
2021-12-17 21.05 21.29 20.81 20.92 0.0M
2021-12-16 21.02 21.29 21.02 21.25 0.0M
2021-12-15 20.52 20.52 19.90 20.38 0.0M
2021-12-14 20.64 20.72 20.42 20.70 0.0M
2021-12-13 21.08 21.15 20.73 20.87 0.0M
2021-12-10 21.47 21.47 21.12 21.25 0.0M
2021-12-09 20.66 21.75 20.66 21.33 0.0M
2021-12-08 22.40 22.45 22.14 22.14 0.0M
2021-12-07 22.78 22.78 22.23 22.27 0.0M
2021-12-06 23.42 23.42 22.07 22.55 0.0M
2021-12-03 21.95 22.33 21.72 22.20 0.0M
2021-12-02 22.09 22.23 22.00 22.18 0.0M
2021-12-01 23.59 23.59 22.11 22.11 0.0M
2021-11-30 23.45 24.02 23.41 23.51 0.3M
2021-11-29 25.00 25.00 23.18 23.49 0.0M
2021-11-26 23.78 23.99 23.12 23.51 0.0M
2021-11-24 24.70 24.70 24.11 24.38 0.0M
2021-11-23 24.23 25.23 23.88 24.57 0.0M
2021-11-22 24.92 26.00 24.92 25.46 0.0M
2021-11-19 25.38 26.70 25.38 26.21 0.0M
2021-11-18 27.00 27.00 26.50 26.70 0.1M
2021-11-17 26.95 27.20 26.89 26.89 0.0M
2021-11-16 27.01 27.18 26.70 26.79 0.0M
2021-11-15 26.82 27.09 26.63 27.01 0.0M
2021-11-12 27.47 27.47 26.00 26.71 0.0M
2021-11-11 26.17 28.52 26.17 27.72 0.1M
2021-11-10 27.34 27.50 25.96 27.08 0.0M
2021-11-09 27.00 27.00 26.55 26.92 0.0M
2021-11-08 28.07 28.07 26.75 26.92 0.0M
2021-11-05 26.05 26.67 26.03 26.48 0.0M
2021-11-04 25.75 26.14 25.67 25.86 0.0M
2021-11-03 24.10 25.82 24.10 25.67 0.0M
2021-11-02 24.05 26.62 24.05 25.25 0.0M
2021-11-01 24.17 25.61 24.17 25.43 0.1M
2021-10-29 25.58 25.58 25.31 25.48 0.1M
2021-10-28 25.90 25.90 25.77 25.90 0.0M
2021-10-27 25.78 25.94 25.71 25.76 0.0M
2021-10-26 24.53 26.00 24.53 25.69 0.0M
2021-10-25 24.57 25.91 24.57 25.82 0.0M
2021-10-22 25.68 25.87 25.54 25.62 0.0M
2021-10-21 25.65 25.65 25.31 25.42 0.0M
2021-10-20 25.65 25.84 25.54 25.66 0.0M
2021-10-19 25.91 26.00 25.55 25.62 0.0M
2021-10-18 25.96 25.96 25.45 25.65 0.0M
2021-10-15 23.66 26.13 23.66 25.47 0.0M
2021-10-14 24.27 25.43 24.27 25.43 0.0M
2021-10-13 24.27 24.35 24.10 24.20 0.0M
2021-10-12 24.55 24.55 24.07 24.15 0.0M
2021-10-11 22.86 24.87 22.86 24.81 0.0M
2021-10-08 23.93 24.19 23.00 24.11 0.0M
2021-10-07 23.50 23.72 23.47 23.47 0.0M
2021-10-06 22.68 23.17 22.62 23.15 0.0M
2021-10-05 22.60 22.62 22.06 22.60 0.0M
2021-10-04 22.79 22.97 22.66 22.82 0.0M
2021-10-01 22.49 22.84 22.35 22.84 0.0M
2021-09-30 22.50 22.80 22.46 22.49 0.0M
2021-09-29 22.79 22.79 22.25 22.27 0.0M
2021-09-28 23.10 23.10 22.70 22.70 0.0M
2021-09-27 22.11 23.79 22.11 23.59 0.0M
2021-09-24 21.84 23.39 21.84 23.20 0.0M
2021-09-23 23.26 23.30 23.07 23.11 0.0M
2021-09-22 22.05 23.54 22.01 23.09 0.0M
2021-09-21 22.82 23.26 22.80 22.80 0.0M
2021-09-20 21.00 23.22 21.00 22.74 0.0M
2021-09-17 23.54 23.70 23.26 23.44 0.0M
2021-09-16 22.41 23.60 22.41 23.56 0.0M
2021-09-15 23.40 24.36 23.40 24.20 0.0M
2021-09-14 23.41 23.67 23.05 23.47 0.0M
2021-09-13 22.52 24.28 22.51 23.59 0.0M
2021-09-10 23.94 23.97 23.32 23.32 0.0M
2021-09-09 23.77 24.00 23.60 23.67 0.0M
2021-09-08 22.80 24.16 22.80 24.16 0.0M
2021-09-07 24.80 25.11 23.91 23.93 0.0M
2021-09-03 23.40 24.83 23.40 24.74 0.0M
2021-09-02 24.44 24.77 23.91 24.04 0.0M
2021-09-01 24.59 24.59 24.15 24.24 0.0M
2021-08-31 23.95 24.50 23.95 24.37 0.0M
2021-08-30 24.16 24.16 23.67 23.80 0.0M
2021-08-27 23.50 24.20 23.40 24.10 0.0M
2021-08-26 23.07 24.01 23.07 23.76 0.0M
2021-08-25 23.47 23.47 23.25 23.38 0.0M
2021-08-24 23.61 23.79 23.40 23.58 0.0M
2021-08-23 22.08 23.55 22.08 23.45 0.0M
2021-08-20 20.76 22.06 20.76 21.83 0.0M
2021-08-19 21.37 22.70 21.37 21.96 0.0M
2021-08-18 23.57 23.57 22.54 22.68 0.0M
2021-08-17 23.78 24.03 23.14 23.19 0.0M
2021-08-16 23.55 23.70 23.43 23.61 0.0M
2021-08-13 23.19 23.51 23.16 23.42 0.0M
2021-08-12 22.80 23.01 22.74 22.99 0.0M
2021-08-11 23.40 23.43 23.09 23.10 0.0M
2021-08-10 23.05 23.26 22.99 23.12 0.0M
2021-08-09 21.97 23.17 21.91 22.54 0.0M
2021-08-06 24.20 24.20 23.33 23.50 0.0M
2021-08-05 24.25 24.85 24.25 24.73 0.0M
2021-08-04 24.50 25.39 24.09 24.97 0.0M
2021-08-03 24.50 24.50 23.76 23.85 0.0M
2021-08-02 23.50 24.00 23.01 24.00 0.0M
2021-07-30 23.89 23.89 23.52 23.85 0.0M
2021-07-29 23.50 23.88 23.50 23.83 0.0M
2021-07-28 21.80 23.21 21.80 23.21 0.0M
2021-07-27 22.97 23.01 22.76 23.01 0.0M
2021-07-26 21.53 23.13 21.53 22.90 0.0M
2021-07-23 22.46 22.70 22.37 22.55 0.0M
2021-07-22 22.70 22.84 22.36 22.80 0.0M
2021-07-21 22.26 22.68 22.16 22.68 0.0M
2021-07-20 21.38 22.64 21.38 22.37 0.0M
2021-07-19 20.92 22.54 20.92 22.38 0.0M
2021-07-16 23.30 23.30 22.55 22.60 0.1M
2021-07-15 23.49 23.49 23.12 23.30 0.0M
2021-07-14 22.99 23.34 22.86 23.34 0.0M
2021-07-13 22.34 23.17 22.29 22.87 0.0M
2021-07-12 22.50 22.66 22.15 22.15 0.0M
2021-07-09 21.75 22.64 21.75 22.64 0.0M
2021-07-08 22.44 22.46 21.87 21.97 0.0M
2021-07-07 22.53 22.53 22.32 22.32 0.0M
2021-07-06 22.67 22.73 22.25 22.44 0.0M
2021-07-02 22.21 22.60 22.02 22.60 0.0M
2021-07-01 20.44 22.49 20.44 22.49 0.0M
2021-06-30 21.49 21.50 21.34 21.46 0.0M
2021-06-29 21.50 21.66 21.50 21.56 0.0M
2021-06-28 22.40 22.40 21.76 21.87 0.0M
2021-06-25 22.38 22.46 22.04 22.18 0.0M
2021-06-24 22.13 22.26 22.01 22.26 0.0M
2021-06-23 22.91 22.92 22.21 22.21 0.0M
2021-06-22 23.00 23.02 22.54 22.54 0.0M
2021-06-21 23.32 23.61 23.23 23.23 0.0M
2021-06-18 22.67 23.17 22.60 23.17 0.0M
2021-06-17 22.55 24.71 22.55 23.25 0.0M
2021-06-16 23.00 25.00 23.00 23.75 0.0M
2021-06-15 23.50 23.60 23.18 23.34 0.0M
2021-06-14 24.11 25.26 23.50 23.65 0.0M
2021-06-11 24.73 24.88 24.51 24.79 0.1M
2021-06-10 23.88 24.98 23.80 24.98 0.0M
2021-06-09 23.25 24.57 23.25 23.90 0.0M
2021-06-08 24.50 24.71 24.33 24.36 0.0M
2021-06-07 24.38 24.71 24.14 24.57 0.0M
2021-06-04 24.07 24.53 23.00 24.42 0.0M
2021-06-03 24.35 24.35 23.49 24.06 0.0M
2021-06-02 24.37 24.47 24.18 24.34 0.0M
2021-06-01 25.63 25.63 24.32 24.37 0.0M
2021-05-28 24.09 24.30 23.75 24.00 0.0M
2021-05-27 23.89 24.37 23.76 24.20 0.0M
2021-05-26 23.68 24.12 23.65 23.88 0.1M
2021-05-25 23.45 24.32 23.16 23.65 0.0M
2021-05-24 26.07 26.07 23.70 23.89 0.0M
2021-05-21 24.21 24.21 23.44 23.55 0.1M
2021-05-20 24.07 24.32 23.72 23.99 0.0M
2021-05-19 23.00 24.49 23.00 23.83 0.2M
2021-05-18 24.50 24.53 23.73 23.83 0.0M
2021-05-17 23.98 24.11 22.96 23.75 0.1M
2021-05-14 22.09 22.96 21.19 22.71 0.0M
2021-05-13 21.38 22.37 21.35 21.76 0.0M
2021-05-12 21.54 21.84 21.26 21.35 0.1M
2021-05-11 21.31 21.76 21.18 21.71 0.1M
2021-05-10 23.78 23.78 21.68 21.70 0.0M
2021-05-07 22.17 22.71 21.90 22.00 0.0M
2021-05-06 21.70 21.90 21.19 21.50 0.0M
2021-05-05 23.09 23.09 20.84 21.13 0.0M
2021-05-04 21.46 21.98 20.86 20.96 0.0M
2021-05-03 21.67 21.72 21.18 21.69 0.0M
2021-04-30 21.28 21.38 20.81 20.82 0.0M
2021-04-29 21.00 22.30 20.86 21.28 0.0M
2021-04-28 22.62 22.62 21.00 22.09 0.0M
2021-04-27 22.73 23.83 21.77 21.77 0.1M
2021-04-26 24.00 24.00 22.50 22.63 0.1M
2021-04-23 23.09 24.00 22.80 22.86 0.0M
2021-04-22 23.25 23.50 23.00 23.06 0.1M
2021-04-21 24.00 24.00 22.80 23.25 0.0M
2021-04-20 22.50 23.10 22.50 22.86 0.0M
2021-04-19 23.70 23.90 21.63 22.63 0.0M
2021-04-16 23.00 23.06 22.71 22.92 0.0M
2021-04-15 22.62 22.97 22.48 22.73 0.0M
2021-04-14 22.19 22.29 21.83 21.99 0.0M
2021-04-13 22.10 22.32 21.84 22.06 0.0M
2021-04-12 23.51 23.51 21.65 21.65 0.0M
2021-04-09 21.86 22.25 21.67 22.11 0.0M
2021-04-08 22.00 22.51 21.86 22.28 0.0M
2021-04-07 21.29 21.66 21.29 21.47 0.0M
2021-04-06 21.51 21.79 21.41 21.51 0.0M
2021-04-05 21.25 21.86 20.98 21.33 0.0M
2021-04-01 20.17 21.29 20.17 21.26 0.1M
2021-03-31 20.45 20.45 19.45 20.13 0.1M
2021-03-30 20.30 20.30 19.04 19.11 0.0M
2021-03-29 19.74 19.82 19.32 19.71 0.0M
2021-03-26 19.79 19.92 19.52 19.77 0.0M
2021-03-25 19.49 19.80 19.39 19.80 0.0M
2021-03-24 19.89 20.25 19.56 19.57 0.0M
2021-03-23 20.35 20.42 19.66 19.70 0.0M
2021-03-22 21.40 21.40 20.47 20.47 0.0M
2021-03-19 20.70 21.23 20.49 21.23 0.0M
2021-03-18 21.52 21.52 19.99 20.50 0.0M
2021-03-17 19.50 20.65 19.42 20.52 0.0M
2021-03-16 19.64 19.77 19.34 19.66 0.0M
2021-03-15 19.88 19.93 19.49 19.74 0.0M
2021-03-12 18.90 19.69 18.90 19.57 0.0M
2021-03-11 19.19 19.47 19.03 19.18 0.0M
2021-03-10 19.76 19.76 18.99 18.99 0.0M
2021-03-09 18.93 20.96 18.93 19.82 0.0M
2021-03-08 19.30 19.33 18.80 19.07 0.0M
2021-03-05 18.88 19.67 18.88 19.51 0.0M
2021-03-04 18.69 19.20 18.57 18.96 0.0M
2021-03-03 18.68 19.00 18.36 18.69 0.0M
2021-03-02 18.11 19.37 18.11 19.30 0.0M
2021-03-01 18.80 19.53 18.53 18.66 0.2M
2021-02-26 19.36 19.56 18.60 19.41 0.0M
2021-02-25 20.41 20.56 19.50 19.56 0.0M
2021-02-24 20.24 20.70 19.39 20.55 0.0M
2021-02-23 20.79 20.84 19.68 20.22 0.0M
2021-02-22 19.42 20.98 19.42 20.98 0.0M
2021-02-19 20.58 20.75 20.02 20.21 0.0M
2021-02-18 21.00 21.00 20.34 20.40 0.1M
2021-02-17 20.27 20.76 20.27 20.59 0.0M
2021-02-16 20.89 20.97 20.55 20.86 0.0M
2021-02-12 20.81 21.05 20.50 20.80 0.0M
2021-02-11 21.38 21.82 20.63 20.69 0.0M
2021-02-10 21.60 21.60 21.21 21.29 0.0M
2021-02-09 21.66 21.77 21.39 21.56 0.0M
2021-02-08 22.59 22.59 21.91 21.91 0.0M
2021-02-05 21.96 22.36 21.96 22.11 0.0M
2021-02-04 21.43 21.90 20.97 21.88 0.0M
2021-02-03 21.69 22.33 21.29 22.29 0.0M
2021-02-02 21.14 21.32 20.80 21.30 0.0M
2021-02-01 22.00 22.00 21.12 21.52 0.0M
2021-01-29 21.30 21.85 21.13 21.25 0.0M
2021-01-28 20.14 20.69 19.80 20.64 0.0M
2021-01-27 20.25 20.27 19.28 19.52 0.1M
2021-01-26 20.75 21.03 20.43 20.43 0.0M
2021-01-25 20.94 22.00 20.70 20.70 0.1M
2021-01-22 21.07 21.15 20.88 20.88 0.1M
2021-01-21 21.94 21.94 20.90 21.39 0.0M
2021-01-20 21.96 22.07 21.69 21.94 0.0M
2021-01-19 21.78 21.78 21.14 21.40 0.1M
2021-01-15 22.58 22.65 21.51 21.51 0.0M
2021-01-14 23.75 23.75 22.40 22.66 0.0M
2021-01-13 23.26 23.29 22.76 22.76 0.0M
2021-01-12 23.12 23.29 22.88 23.13 0.0M
2021-01-11 23.48 23.90 23.12 23.54 0.0M
2021-01-08 25.10 25.10 23.54 24.01 0.1M
2021-01-07 26.00 26.00 25.59 25.70 0.0M
2021-01-06 25.96 26.06 25.26 26.00 0.0M
2021-01-05 25.64 26.13 25.26 26.04 0.0M
2021-01-04 23.35 25.71 23.35 25.64 0.0M