Enagas

ENAG
🏛️ イギリス →
13.19
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
2025-09-26 13.13 13.26 13.15 13.19 0.0M
2025-09-25 13.02 13.26 13.01 13.16 0.2M
2025-09-24 13.02 13.31 13.02 13.08 0.0M
2025-09-23 13.04 13.40 13.02 13.09 0.0M
2025-09-22 13.18 13.18 13.04 13.12 0.1M
2025-09-19 13.15 13.17 13.00 13.15 0.1M
2025-09-18 13.15 13.35 13.01 13.13 0.0M
2025-09-17 13.19 13.18 12.91 13.15 0.0M
2025-09-16 13.49 13.40 13.17 13.19 0.1M
2025-09-15 13.33 13.42 13.17 13.34 0.1M
2025-09-12 13.19 13.35 13.19 13.33 0.6M
2025-09-11 13.24 13.26 13.06 13.25 0.0M
2025-09-10 13.20 13.30 12.93 13.19 0.0M
2025-09-09 13.22 13.27 13.14 13.22 0.0M
2025-09-08 13.22 13.23 13.15 13.19 0.0M
2025-09-05 13.24 13.20 12.91 13.19 0.0M
2025-09-04 13.01 13.23 13.03 13.21 0.0M
2025-09-03 13.12 13.20 13.01 13.13 0.0M
2025-09-02 13.23 13.21 13.11 13.19 0.0M
2025-09-01 13.36 13.35 13.23 13.30 0.0M
2025-08-29 13.41 13.65 13.30 13.41 0.0M
2025-08-28 13.43 13.54 13.32 13.35 0.3M
2025-08-27 13.43 13.50 13.29 13.47 0.0M
2025-08-26 13.38 13.46 13.30 13.38 0.0M
2025-08-25 13.40 13.52 13.38 13.40 0.0M
2025-08-22 13.50 13.60 13.36 13.52 0.0M
2025-08-21 13.45 13.67 13.15 13.36 0.2M
2025-08-20 13.24 13.45 13.25 13.40 0.1M
2025-08-19 13.20 13.44 13.15 13.16 0.0M
2025-08-18 13.21 13.35 13.22 13.27 0.0M
2025-08-15 13.25 13.32 13.21 13.27 0.2M
2025-08-14 13.13 13.42 13.08 13.16 0.1M
2025-08-13 13.10 13.35 13.09 13.11 0.0M
2025-08-12 13.17 13.26 13.08 13.08 0.0M
2025-08-11 13.14 13.23 12.92 13.18 0.0M
2025-08-08 13.21 13.48 13.13 13.23 0.2M
2025-08-07 13.30 13.28 13.12 13.23 0.2M
2025-08-06 13.28 13.33 13.01 13.25 0.1M
2025-08-05 13.29 13.30 13.17 13.30 0.0M
2025-08-04 13.30 13.29 13.17 13.25 0.0M
2025-08-01 13.11 13.24 13.08 13.23 0.2M
2025-07-31 13.17 13.30 13.08 13.10 0.0M
2025-07-30 13.15 13.27 12.91 13.14 0.3M
2025-07-29 13.15 13.19 13.03 13.11 0.0M
2025-07-28 13.27 13.34 13.13 13.14 0.2M
2025-07-25 13.39 13.38 13.19 13.22 0.1M
2025-07-24 13.30 13.45 13.28 13.44 0.0M
2025-07-23 13.65 13.61 13.26 13.37 0.9M
2025-07-22 13.45 13.69 13.24 13.60 0.1M
2025-07-21 13.49 13.50 13.41 13.44 0.0M
2025-07-18 13.30 13.45 13.30 13.36 0.0M
2025-07-17 13.36 13.39 13.30 13.38 0.1M
2025-07-16 13.44 13.39 13.11 13.37 0.1M
2025-07-15 13.45 13.45 13.34 13.46 0.0M
2025-07-14 13.38 13.44 13.27 13.35 0.1M
2025-07-11 13.25 13.32 13.21 13.24 1.1M
2025-07-10 13.36 13.43 13.23 13.28 0.1M
2025-07-09 13.45 13.49 13.36 13.44 2.8M
2025-07-08 13.44 13.48 13.34 13.43 1.0M
2025-07-07 13.60 13.66 13.29 13.29 0.0M
2025-07-04 13.58 13.93 13.55 13.64 0.9M
2025-07-03 13.52 13.65 13.50 13.52 0.0M
2025-07-02 13.77 13.75 13.52 13.54 0.1M
2025-07-01 13.80 13.90 13.61 13.62 1.9M
2025-06-30 14.49 14.40 14.28 14.31 0.0M
2025-06-27 14.43 14.44 14.23 14.28 0.1M
2025-06-26 14.35 14.32 14.20 14.25 0.8M
2025-06-25 14.47 14.33 14.15 14.30 0.7M
2025-06-24 14.52 14.51 14.21 14.37 4.8M
2025-06-23 14.29 14.50 14.22 14.43 0.0M
2025-06-20 14.26 14.58 14.17 14.33 0.1M
2025-06-19 14.30 14.38 14.24 14.38 0.0M
2025-06-18 14.29 14.56 14.20 14.24 0.3M
2025-06-17 14.29 14.28 13.92 14.16 0.1M
2025-06-16 14.20 14.35 14.17 14.34 0.0M
2025-06-13 14.17 14.53 13.99 14.13 0.0M
2025-06-12 14.24 14.29 14.14 14.15 0.0M
2025-06-11 14.16 14.18 14.04 14.12 0.1M
2025-06-10 14.06 14.24 14.10 14.24 0.9M
2025-06-09 14.16 14.16 13.84 14.11 0.0M
2025-06-06 14.14 14.09 13.96 14.05 0.0M
2025-06-05 14.00 14.32 13.96 14.06 0.0M
2025-06-04 14.20 14.21 14.05 14.14 0.0M
2025-06-03 14.25 14.30 14.12 14.13 0.9M
2025-06-02 14.16 14.28 14.11 14.21 0.1M
2025-05-30 14.25 14.33 13.94 14.34 0.1M
2025-05-29 14.19 14.21 14.01 14.16 0.1M
2025-05-28 14.36 14.37 14.16 14.28 1.9M
2025-05-27 14.39 14.39 14.28 14.39 0.2M
2025-05-26 14.34 14.36 14.16 14.34 0.2M
2025-05-23 13.89 14.07 13.85 13.94 0.3M
2025-05-22 13.87 13.86 13.71 13.83 0.1M
2025-05-21 13.65 13.85 13.64 13.74 0.2M
2025-05-20 13.37 13.74 13.46 13.65 0.1M
2025-05-19 13.50 13.54 13.37 13.39 0.0M
2025-05-16 13.34 13.50 13.30 13.47 0.1M
2025-05-15 13.17 13.28 12.90 13.22 0.6M
2025-05-14 13.05 13.17 13.01 13.03 0.0M
2025-05-13 13.15 13.18 13.05 13.16 0.0M
2025-05-12 13.45 13.41 13.00 13.06 0.2M
2025-05-09 13.37 13.49 13.32 13.33 0.0M
2025-05-08 13.60 13.64 13.36 13.38 0.0M
2025-05-07 13.80 13.78 13.69 13.74 0.5M
2025-05-06 13.68 13.80 13.66 13.82 0.2M
2025-05-05 13.58 13.85 13.35 13.58 1.1M
2025-05-02 13.80 14.06 13.42 13.54 0.0M
2025-05-01 13.76 13.76 13.76 13.76 0.0M
2025-04-30 13.70 13.79 13.38 13.76 0.1M
2025-04-29 13.41 13.73 13.35 13.59 0.0M
2025-04-28 13.42 13.44 13.35 13.41 0.0M
2025-04-25 13.36 13.41 13.31 13.39 0.4M
2025-04-24 13.22 13.49 13.24 13.32 0.2M
2025-04-23 13.42 13.49 13.15 13.25 0.8M
2025-04-22 13.37 13.47 13.13 13.38 0.2M
2025-04-17 13.33 13.55 13.20 13.30 0.6M
2025-04-16 13.23 13.31 13.14 13.31 0.0M
2025-04-15 13.02 13.11 12.88 12.98 0.4M
2025-04-14 12.99 13.20 12.83 12.93 0.3M
2025-04-11 12.74 12.83 12.51 12.70 0.0M
2025-04-10 13.34 13.29 12.55 12.82 0.0M
2025-04-09 12.40 12.75 12.27 12.46 0.1M
2025-04-08 12.56 12.79 12.40 12.67 0.3M
2025-04-07 12.62 13.03 12.34 12.54 0.1M
2025-04-04 13.66 13.88 13.28 13.31 0.5M
2025-04-03 13.20 13.66 13.01 13.56 0.6M
2025-04-02 13.27 13.31 13.04 13.30 0.1M
2025-04-01 13.22 13.32 13.17 13.17 0.1M
2025-03-31 13.38 13.37 13.09 13.32 0.1M
2025-03-28 13.15 13.34 13.13 13.31 0.1M
2025-03-27 13.04 13.14 12.79 13.15 0.0M
2025-03-26 13.00 13.22 12.97 13.14 0.8M
2025-03-25 12.87 13.03 12.92 12.97 0.0M
2025-03-24 13.00 13.10 12.72 12.90 0.0M
2025-03-21 12.99 13.04 12.90 13.00 0.1M
2025-03-20 12.96 12.99 12.63 12.90 0.0M
2025-03-19 12.80 12.90 12.66 12.78 0.6M
2025-03-18 12.97 13.11 12.77 12.88 0.0M
2025-03-17 12.99 12.98 12.80 12.83 0.0M
2025-03-14 12.94 12.97 12.73 12.75 0.1M
2025-03-13 12.82 12.99 12.78 12.93 0.0M
2025-03-12 13.10 13.32 12.66 12.70 0.0M
2025-03-11 13.05 13.38 12.93 13.08 0.0M
2025-03-10 12.64 13.27 12.46 13.15 0.2M
2025-03-07 12.37 12.75 12.37 12.67 0.2M
2025-03-06 12.24 12.38 12.11 12.27 0.1M
2025-03-05 12.40 12.46 12.18 12.29 0.1M
2025-03-04 12.26 12.51 12.08 12.44 0.1M
2025-03-03 12.44 12.51 12.13 12.34 0.0M
2025-02-28 12.76 13.32 12.52 12.51 0.3M
2025-02-27 12.63 12.74 12.48 12.73 0.1M
2025-02-26 12.64 12.64 12.38 12.60 0.0M
2025-02-25 12.34 12.63 12.29 12.57 0.2M
2025-02-24 12.17 12.33 11.96 12.31 0.3M
2025-02-21 12.14 12.17 12.06 12.07 0.1M
2025-02-20 11.95 12.18 11.96 11.98 0.1M
2025-02-19 12.26 12.18 11.90 11.93 0.0M
2025-02-18 12.28 12.31 11.84 12.12 0.0M
2025-02-17 12.13 12.27 12.09 12.23 0.0M
2025-02-14 12.21 12.30 12.05 12.17 0.0M
2025-02-13 12.08 12.32 11.89 12.27 0.0M
2025-02-12 12.10 12.18 12.06 12.11 0.0M
2025-02-11 12.13 12.17 11.91 12.11 0.2M
2025-02-10 12.10 12.18 11.89 12.14 0.0M
2025-02-07 12.17 12.22 12.06 12.11 0.1M
2025-02-06 12.30 12.32 12.11 12.14 0.2M
2025-02-05 12.30 12.37 12.08 12.20 0.0M
2025-02-04 12.24 12.34 12.18 12.23 0.0M
2025-02-03 12.21 12.39 12.16 12.27 0.0M
2025-01-31 12.11 12.29 12.12 12.29 0.0M
2025-01-30 12.10 12.27 12.01 12.06 0.2M
2025-01-29 11.90 12.06 11.90 11.96 0.0M
2025-01-28 11.93 12.06 11.69 12.04 0.1M
2025-01-27 11.82 12.04 11.80 11.95 0.1M
2025-01-24 12.08 12.10 11.79 11.78 0.0M
2025-01-23 11.89 12.04 11.82 11.96 0.1M
2025-01-22 12.00 11.95 11.72 11.78 0.2M
2025-01-21 12.00 11.94 11.84 11.90 0.0M
2025-01-20 12.05 12.08 11.93 12.04 0.3M
2025-01-17 11.85 12.10 11.65 12.11 0.0M
2025-01-16 11.79 11.81 11.68 11.79 0.0M
2025-01-15 11.84 11.82 11.69 11.81 0.0M
2025-01-14 11.85 11.85 11.73 11.80 0.1M
2025-01-13 11.65 11.81 11.62 11.75 0.3M
2025-01-10 11.82 11.83 11.55 11.64 0.0M
2025-01-09 11.94 12.05 11.75 11.96 0.0M
2025-01-08 11.94 12.02 11.74 12.01 0.0M
2025-01-07 11.77 11.99 11.78 11.96 0.1M
2025-01-06 11.98 11.89 11.75 11.74 0.6M
2025-01-03 11.99 12.00 11.82 11.86 0.0M
2025-01-02 11.96 11.97 11.81 11.91 0.0M