Engie

ENGIE
🏛️ イギリス →
18.73
最終更新: 2025-10-01
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
2025-10-01 18.48 18.73 18.38 18.73 5.1M
2025-09-30 18.25 18.33 18.09 18.30 0.6M
2025-09-29 18.31 18.34 18.11 18.23 0.1M
2025-09-26 18.24 18.33 18.18 18.27 5.8M
2025-09-25 18.08 18.25 17.95 18.14 2.8M
2025-09-24 18.16 18.27 18.02 18.08 1.2M
2025-09-23 18.27 18.31 18.06 18.12 1.3M
2025-09-22 17.96 18.16 17.50 18.11 2.4M
2025-09-19 17.81 17.96 17.81 17.95 4.6M
2025-09-18 17.81 18.00 17.80 17.81 1.5M
2025-09-17 18.00 18.04 17.87 17.87 8.1M
2025-09-16 18.38 18.41 18.04 18.04 4.3M
2025-09-15 18.25 18.45 18.19 18.43 18.1M
2025-09-12 18.18 18.23 18.04 18.19 4.6M
2025-09-11 17.98 18.19 17.89 18.07 0.1M
2025-09-10 17.85 17.97 17.74 17.92 6.1M
2025-09-09 17.75 17.87 17.72 17.83 1.3M
2025-09-08 17.60 17.79 17.62 17.77 4.9M
2025-09-05 17.70 17.73 17.60 17.62 0.3M
2025-09-04 17.58 17.78 17.55 17.64 0.1M
2025-09-03 17.30 17.58 17.20 17.56 0.5M
2025-09-02 17.62 17.60 17.29 17.30 0.2M
2025-09-01 17.71 17.76 17.55 17.59 3.8M
2025-08-29 17.75 17.79 17.56 17.72 1.5M
2025-08-28 17.99 17.99 17.67 17.76 0.4M
2025-08-27 18.00 18.31 17.85 17.94 1.2M
2025-08-26 18.05 18.20 17.82 18.01 1.4M
2025-08-25 18.24 18.72 18.22 18.24 0.2M
2025-08-22 18.85 18.90 18.77 18.81 0.1M
2025-08-21 18.89 18.91 18.82 18.86 0.6M
2025-08-20 18.69 18.94 18.60 18.91 0.6M
2025-08-19 18.75 18.82 18.62 18.68 1.1M
2025-08-18 19.00 19.05 18.62 18.64 0.7M
2025-08-15 18.66 18.91 18.62 18.88 0.1M
2025-08-14 18.70 18.74 18.52 18.64 0.4M
2025-08-13 18.75 18.83 18.67 18.68 1.4M
2025-08-12 18.81 18.91 18.65 18.67 1.7M
2025-08-11 18.71 18.80 18.62 18.75 0.0M
2025-08-08 18.99 19.00 18.65 18.74 0.1M
2025-08-07 19.16 19.15 18.80 18.89 1.6M
2025-08-06 19.04 19.32 19.01 19.25 0.2M
2025-08-05 19.13 19.19 18.97 19.03 1.7M
2025-08-04 19.09 19.27 19.00 19.10 1.9M
2025-08-01 19.10 19.27 17.50 19.14 0.7M
2025-07-31 19.73 19.74 19.56 19.62 0.5M
2025-07-30 19.68 19.67 19.51 19.61 1.3M
2025-07-29 19.62 19.77 19.56 19.63 2.5M
2025-07-28 19.66 19.69 19.57 19.62 0.6M
2025-07-25 19.68 19.72 19.53 19.71 1.8M
2025-07-24 19.62 19.69 19.49 19.62 1.3M
2025-07-23 20.03 20.00 19.59 19.68 0.1M
2025-07-22 19.68 20.02 19.68 19.96 0.1M
2025-07-21 19.55 19.64 19.47 19.61 2.0M
2025-07-18 19.41 19.53 19.37 19.49 1.4M
2025-07-17 19.33 19.43 19.26 19.36 0.0M
2025-07-16 19.45 19.58 19.38 19.40 0.5M
2025-07-15 19.93 19.82 19.49 19.53 0.5M
2025-07-14 19.80 19.79 19.65 19.74 0.3M
2025-07-11 19.58 19.67 19.54 19.63 0.1M
2025-07-10 19.82 19.90 19.47 19.52 0.1M
2025-07-09 19.62 19.80 19.61 19.78 1.1M
2025-07-08 19.76 19.88 19.58 19.61 2.8M
2025-07-07 19.90 19.86 19.68 19.75 1.4M
2025-07-04 19.55 19.86 19.48 19.82 2.3M
2025-07-03 19.86 19.86 19.42 19.49 0.6M
2025-07-02 19.99 20.10 19.86 19.93 0.9M
2025-07-01 20.00 20.13 19.93 19.95 0.6M
2025-06-30 20.00 20.00 19.78 19.89 3.5M
2025-06-27 19.74 19.99 19.75 19.89 1.2M
2025-06-26 19.75 19.94 19.78 19.86 2.2M
2025-06-25 19.79 19.83 19.69 19.77 2.5M
2025-06-24 19.34 19.84 19.25 19.76 0.2M
2025-06-23 19.50 19.82 19.47 19.76 7.6M
2025-06-20 19.57 19.57 19.44 19.52 0.1M
2025-06-19 19.58 19.67 19.50 19.54 4.1M
2025-06-18 19.65 19.73 19.56 19.69 0.6M
2025-06-17 19.60 19.63 19.29 19.52 0.7M
2025-06-16 19.80 20.03 19.77 19.81 1.7M
2025-06-13 19.54 19.94 19.63 19.86 0.5M
2025-06-12 19.34 19.64 19.32 19.63 2.1M
2025-06-11 19.23 19.34 19.08 19.30 0.1M
2025-06-10 19.20 19.20 18.96 19.07 0.1M
2025-06-09 19.17 19.24 19.04 19.09 0.1M
2025-06-06 19.30 19.35 19.08 19.18 0.2M
2025-06-05 19.14 19.30 18.99 19.26 0.5M
2025-06-04 19.15 19.17 18.99 19.00 0.2M
2025-06-03 19.20 19.23 19.04 19.07 0.1M
2025-06-02 19.05 19.14 18.93 19.13 0.3M
2025-05-30 19.00 19.05 18.81 18.96 0.5M
2025-05-29 18.91 18.97 18.80 18.93 1.5M
2025-05-28 19.02 19.09 18.92 18.98 3.9M
2025-05-27 19.12 19.10 18.92 19.02 1.1M
2025-05-26 19.05 19.11 18.96 19.05 0.8M
2025-05-23 18.90 18.97 18.77 18.87 0.7M
2025-05-22 18.75 18.94 18.74 18.95 0.4M
2025-05-21 18.80 18.88 18.71 18.83 0.4M
2025-05-20 18.52 18.82 18.56 18.73 10.3M
2025-05-19 18.45 18.56 18.36 18.48 0.3M
2025-05-16 18.45 18.50 18.29 18.37 0.5M
2025-05-15 18.00 18.44 17.62 18.37 0.7M
2025-05-14 17.58 17.74 17.38 17.59 0.6M
2025-05-13 17.58 17.79 17.61 17.63 13.4M
2025-05-12 18.01 18.07 17.58 17.61 0.8M
2025-05-09 18.07 18.16 17.96 18.02 0.2M
2025-05-08 18.20 18.32 18.04 18.04 0.5M
2025-05-07 18.40 18.41 18.20 18.36 23.3M
2025-05-06 18.20 18.34 18.19 18.31 15.2M
2025-05-05 18.18 18.20 18.06 18.18 2.1M
2025-05-02 18.20 18.25 17.98 18.06 0.1M
2025-05-01 18.15 18.15 18.15 18.15 0.0M
2025-04-30 17.93 18.19 17.88 18.15 0.6M
2025-04-29 17.56 17.95 17.56 17.86 9.7M
2025-04-28 17.50 17.69 17.48 17.55 25.1M
2025-04-25 17.32 17.50 17.26 17.41 0.6M
2025-04-24 18.88 18.95 18.62 18.73 1.0M
2025-04-23 19.05 18.97 18.58 18.81 6.4M
2025-04-22 18.78 18.91 18.72 18.89 12.7M
2025-04-17 18.69 18.76 18.59 18.76 0.2M
2025-04-16 18.56 18.73 18.31 18.71 25.6M
2025-04-15 18.11 18.49 17.91 18.47 12.8M
2025-04-14 18.30 18.30 18.03 18.13 0.8M
2025-04-11 18.15 18.29 18.06 18.09 1.7M
2025-04-10 18.06 18.17 17.69 18.08 1.0M
2025-04-09 17.50 17.57 17.30 17.53 0.8M
2025-04-08 17.79 17.86 17.45 17.79 3.4M
2025-04-07 17.50 17.95 17.34 17.45 14.2M
2025-04-04 18.63 18.89 18.40 18.41 0.9M
2025-04-03 18.51 18.99 18.46 18.90 0.9M
2025-04-02 18.32 18.58 18.32 18.44 1.1M
2025-04-01 18.05 18.17 17.99 18.12 6.6M
2025-03-31 18.06 18.16 17.95 18.02 5.4M
2025-03-28 17.95 18.08 17.88 18.01 1.1M
2025-03-27 17.77 18.00 17.76 17.93 2.0M
2025-03-26 17.74 17.84 17.71 17.77 0.3M
2025-03-25 17.65 17.98 17.16 17.69 1.1M
2025-03-24 17.60 17.66 17.50 17.51 6.7M
2025-03-21 17.58 17.63 17.54 17.58 2.1M
2025-03-20 17.28 17.98 17.16 17.46 4.8M
2025-03-19 17.28 17.37 17.23 17.24 11.1M
2025-03-18 17.17 17.42 17.19 17.21 1.9M
2025-03-17 17.00 17.38 17.16 17.16 4.9M
2025-03-14 17.28 17.31 17.16 17.21 3.5M
2025-03-13 17.20 17.38 17.21 17.32 1.8M
2025-03-12 16.99 17.28 16.95 17.20 0.5M
2025-03-11 17.09 17.30 16.98 16.97 7.4M
2025-03-10 16.90 17.18 16.86 17.08 0.5M
2025-03-07 16.91 16.95 16.76 16.83 2.9M
2025-03-06 16.94 17.03 16.69 16.84 1.2M
2025-03-05 17.13 17.17 16.90 16.99 4.3M
2025-03-04 17.14 17.28 17.09 17.18 3.0M
2025-03-03 17.17 17.37 17.12 17.16 8.3M
2025-02-28 17.56 17.50 17.16 17.20 0.7M
2025-02-27 17.00 17.64 16.62 17.38 2.2M
2025-02-26 16.50 16.62 16.42 16.53 8.6M
2025-02-25 16.40 16.57 16.34 16.46 2.7M
2025-02-24 16.12 16.40 16.14 16.37 1.0M
2025-02-21 15.89 16.06 15.87 16.02 1.2M
2025-02-20 15.80 15.96 15.79 15.93 2.4M
2025-02-19 15.60 15.84 15.57 15.79 5.2M
2025-02-18 15.59 15.65 15.49 15.55 1.5M
2025-02-17 15.45 15.66 15.43 15.63 2.2M
2025-02-14 15.59 15.64 15.47 15.49 3.2M
2025-02-13 15.66 15.79 15.46 15.61 5.4M
2025-02-12 16.00 16.07 15.75 15.78 0.6M
2025-02-11 16.02 16.21 15.95 15.95 1.3M
2025-02-10 15.98 15.96 15.84 15.93 12.3M
2025-02-07 15.92 15.95 15.80 15.81 16.7M
2025-02-06 16.13 16.20 15.75 15.76 1.3M
2025-02-05 16.10 16.16 16.03 16.08 1.5M
2025-02-04 15.86 16.14 15.89 16.11 0.5M
2025-02-03 15.90 15.96 15.82 15.94 2.4M
2025-01-31 15.78 15.98 15.71 15.90 0.8M
2025-01-30 15.66 15.73 15.48 15.69 0.8M
2025-01-29 15.51 15.57 15.33 15.55 1.8M
2025-01-28 15.52 15.68 15.39 15.45 4.5M
2025-01-27 15.57 15.80 15.41 15.46 1.0M
2025-01-24 15.50 15.55 15.40 15.50 3.7M
2025-01-23 15.50 15.55 15.46 15.50 3.4M
2025-01-22 15.67 15.70 15.44 15.49 0.5M
2025-01-21 15.70 15.79 15.53 15.74 0.6M
2025-01-20 16.02 16.07 15.73 15.80 1.1M
2025-01-17 15.96 16.18 15.95 16.08 0.6M
2025-01-16 15.50 15.86 15.64 15.85 0.7M
2025-01-15 15.73 15.82 15.65 15.76 3.7M
2025-01-14 15.86 15.89 15.71 15.73 1.6M
2025-01-13 15.63 15.93 15.59 15.78 1.1M
2025-01-10 15.72 15.80 15.58 15.60 1.4M
2025-01-09 15.56 15.85 15.66 15.78 1.1M
2025-01-08 15.75 15.73 15.56 15.70 3.5M
2025-01-07 15.70 15.86 15.54 15.76 2.2M
2025-01-06 15.63 15.69 15.47 15.62 0.7M
2025-01-03 15.69 15.68 15.49 15.59 1.1M
2025-01-02 15.47 15.61 15.41 15.52 0.9M