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
2022-12-30 13.42 13.54 13.35 13.54 1.5M
2022-12-29 13.43 13.49 13.35 13.49 1.3M
2022-12-28 13.61 13.61 13.43 13.44 2.5M
2022-12-23 13.61 13.63 13.53 13.54 1.0M
2022-12-22 13.78 13.82 13.55 13.56 3.1M
2022-12-21 13.58 13.74 13.44 13.72 8.1M
2022-12-20 13.42 13.59 12.99 13.56 5.6M
2022-12-19 13.92 14.03 13.91 13.95 1.9M
2022-12-16 13.91 13.99 13.84 13.90 14.9M
2022-12-15 14.22 14.26 14.00 14.01 8.2M
2022-12-14 14.38 14.41 14.26 14.33 6.7M
2022-12-13 14.45 14.57 14.28 14.38 3.8M
2022-12-12 14.34 14.46 14.31 14.40 3.1M
2022-12-09 14.36 14.41 14.20 14.38 2.7M
2022-12-08 14.46 14.46 14.30 14.35 1.5M
2022-12-07 14.54 14.55 14.45 14.45 2.0M
2022-12-06 14.43 14.52 14.40 14.46 1.4M
2022-12-05 14.38 14.46 14.23 14.42 10.3M
2022-12-02 14.48 14.49 14.37 14.46 1.4M
2022-12-01 14.63 14.65 14.44 14.51 4.2M
2022-11-30 14.48 14.50 14.37 14.46 2.7M
2022-11-29 14.42 14.49 14.29 14.38 2.7M
2022-11-28 14.35 14.44 14.30 14.34 6.0M
2022-11-25 14.44 14.45 14.29 14.42 1.9M
2022-11-24 14.45 14.55 14.45 14.51 0.8M
2022-11-23 14.49 14.49 14.27 14.38 2.0M
2022-11-22 14.51 14.68 14.49 14.50 1.1M
2022-11-21 14.37 14.58 14.37 14.51 1.2M
2022-11-18 14.37 14.43 14.35 14.40 1.9M
2022-11-17 14.31 14.35 14.13 14.26 6.1M
2022-11-16 14.34 14.35 14.17 14.27 2.3M
2022-11-15 14.25 14.42 14.25 14.30 3.9M
2022-11-14 14.14 14.32 13.97 14.21 10.8M
2022-11-11 14.02 14.15 13.78 14.01 2.9M
2022-11-10 13.57 14.17 13.57 13.95 4.7M
2022-11-09 13.35 13.53 13.35 13.41 3.2M
2022-11-08 13.51 13.58 13.37 13.39 2.6M
2022-11-07 13.51 13.63 13.45 13.50 4.4M
2022-11-04 13.44 13.67 13.31 13.54 1.9M
2022-11-03 13.20 13.30 13.15 13.29 1.6M
2022-11-02 13.41 13.41 13.26 13.28 1.4M
2022-11-01 13.21 13.43 13.21 13.39 2.2M
2022-10-31 13.08 13.26 13.04 13.19 11.0M
2022-10-28 12.93 13.11 12.92 13.07 5.3M
2022-10-27 13.04 13.15 12.89 13.11 1.5M
2022-10-26 13.04 13.12 12.99 13.01 6.7M
2022-10-25 12.82 13.11 12.80 13.07 17.1M
2022-10-24 12.32 12.83 12.26 12.71 10.7M
2022-10-21 12.15 12.30 12.06 12.16 1.4M
2022-10-20 12.26 12.36 12.15 12.32 0.2M
2022-10-19 12.25 12.32 12.03 12.30 1.4M
2022-10-18 12.22 12.35 12.17 12.17 1.8M
2022-10-17 12.00 12.20 11.97 12.15 15.3M
2022-10-14 11.94 12.12 11.87 11.93 1.5M
2022-10-13 11.43 11.75 11.35 11.69 11.2M
2022-10-12 11.58 11.58 11.40 11.53 3.3M
2022-10-11 11.65 11.71 11.49 11.58 2.4M
2022-10-10 11.86 11.88 11.68 11.73 13.8M
2022-10-07 11.89 12.09 11.89 11.94 1.1M
2022-10-06 12.23 12.26 11.91 11.97 4.4M
2022-10-05 12.29 12.37 12.17 12.23 3.5M
2022-10-04 12.18 12.40 12.16 12.30 4.7M
2022-10-03 11.89 12.17 11.79 12.09 2.9M
2022-09-30 11.95 12.05 11.76 11.83 2.8M
2022-09-29 11.96 12.00 11.74 11.91 6.5M
2022-09-28 11.95 12.11 11.76 12.10 2.6M
2022-09-27 12.08 15.00 12.00 12.01 5.3M
2022-09-26 12.36 12.43 12.08 12.10 4.7M
2022-09-23 12.68 12.68 12.30 12.43 2.7M
2022-09-22 12.63 12.73 12.58 12.66 6.6M
2022-09-21 12.56 12.87 12.49 12.78 2.1M
2022-09-20 12.91 13.04 12.56 12.60 3.5M
2022-09-16 12.84 12.98 12.68 12.88 2.9M
2022-09-15 13.06 13.12 12.86 12.87 6.7M
2022-09-14 13.29 13.35 13.02 13.10 2.3M
2022-09-13 12.97 13.34 12.79 13.28 3.8M
2022-09-12 12.85 13.05 12.85 12.92 2.5M
2022-09-09 12.73 12.90 12.71 12.83 1.7M
2022-09-08 12.72 12.80 12.56 12.78 2.9M
2022-09-07 11.99 12.94 11.99 12.69 6.4M
2022-09-06 12.21 12.34 12.07 12.14 47.7M
2022-09-05 11.93 12.32 11.82 12.22 7.2M
2022-09-02 11.88 12.19 11.86 12.17 3.2M
2022-09-01 11.82 11.87 11.69 11.77 5.3M
2022-08-31 12.18 12.19 11.87 11.89 2.5M
2022-08-30 12.28 12.42 12.10 12.13 1.9M
2022-08-26 12.97 13.00 12.66 12.71 3.9M
2022-08-25 13.01 13.17 12.91 12.95 3.6M
2022-08-24 12.89 13.01 12.85 12.94 0.9M
2022-08-23 12.81 13.05 12.80 12.93 1.5M
2022-08-22 13.02 13.13 12.78 12.87 6.2M
2022-08-19 12.87 13.03 12.87 12.93 6.9M
2022-08-18 12.91 12.94 12.88 12.90 4.1M
2022-08-17 13.00 13.00 12.83 12.91 1.3M
2022-08-16 12.87 13.02 12.87 12.98 8.0M
2022-08-15 12.94 13.00 12.82 12.86 5.6M
2022-08-12 12.82 12.97 12.81 12.88 1.3M
2022-08-11 12.84 12.91 12.77 12.81 3.2M
2022-08-10 12.62 12.88 12.55 12.74 3.6M
2022-08-09 12.55 12.70 12.49 12.59 2.8M
2022-08-08 12.55 12.66 12.51 12.57 12.2M
2022-08-05 12.43 12.52 12.40 12.40 2.9M
2022-08-04 12.41 12.52 12.33 12.45 6.8M
2022-08-03 12.58 12.60 12.35 12.40 5.0M
2022-08-02 12.44 12.69 12.42 12.51 3.1M
2022-08-01 12.34 12.52 12.24 12.49 2.6M
2022-07-29 12.08 12.36 11.98 12.08 4.7M
2022-07-28 11.78 12.05 11.66 12.05 3.5M
2022-07-27 11.47 11.88 11.46 11.86 2.7M
2022-07-26 11.67 11.67 11.34 11.48 2.3M
2022-07-25 11.43 11.78 11.35 11.59 3.3M
2022-07-22 11.42 11.54 11.32 11.39 1.9M
2022-07-21 11.45 11.66 11.36 11.41 1.6M
2022-07-20 11.54 11.69 11.37 11.43 1.7M
2022-07-19 11.14 11.68 11.13 11.60 1.4M
2022-07-18 11.10 11.25 11.03 11.20 2.0M
2022-07-15 10.90 11.16 10.81 11.09 2.5M
2022-07-14 10.82 10.92 10.64 10.81 3.4M
2022-07-13 10.81 10.87 10.69 10.85 1.9M
2022-07-12 10.76 10.84 10.64 10.80 6.0M
2022-07-11 10.70 10.85 10.58 10.75 1.7M
2022-07-08 10.69 10.98 10.50 10.88 3.1M
2022-07-07 10.51 10.75 10.42 10.67 4.6M
2022-07-06 10.49 10.52 10.08 10.33 4.3M
2022-07-05 11.08 11.08 10.42 10.48 6.8M
2022-07-04 11.34 11.34 11.00 11.04 2.6M
2022-07-01 10.88 11.27 10.81 11.18 2.3M
2022-06-30 11.10 11.27 10.78 10.91 3.9M
2022-06-29 11.42 11.51 11.24 11.38 1.6M
2022-06-28 11.52 11.60 11.39 11.54 3.4M
2022-06-27 11.53 11.53 11.32 11.39 2.2M
2022-06-24 11.46 11.47 11.26 11.35 0.9M
2022-06-23 11.55 11.72 11.41 11.41 3.1M
2022-06-22 11.34 11.66 11.26 11.59 2.0M
2022-06-21 11.55 11.64 11.48 11.49 4.0M
2022-06-20 11.34 11.54 11.06 11.52 7.9M
2022-06-17 11.40 11.48 11.16 11.34 8.1M
2022-06-16 12.16 12.16 11.03 11.26 10.6M
2022-06-15 12.04 12.33 12.04 12.28 8.7M
2022-06-14 12.13 12.23 11.94 11.96 1.2M
2022-06-13 12.06 12.18 11.99 12.09 2.2M
2022-06-10 12.37 12.38 12.08 12.18 4.3M
2022-06-09 12.44 12.52 12.34 12.43 1.9M
2022-06-08 12.59 12.59 12.32 12.43 1.5M
2022-06-07 12.57 12.63 12.48 12.60 4.4M
2022-06-06 12.56 12.72 12.46 12.67 11.4M
2022-06-01 12.56 12.72 12.40 12.49 2.2M
2022-05-31 12.78 12.81 12.37 12.44 6.9M
2022-05-30 12.79 12.83 12.42 12.52 2.1M
2022-05-27 12.80 12.80 12.64 12.67 9.1M
2022-05-26 12.85 12.87 12.75 12.83 6.3M
2022-05-25 12.74 12.87 12.70 12.78 5.5M
2022-05-24 12.85 12.85 12.49 12.58 5.7M
2022-05-23 12.82 12.89 12.64 12.88 2.4M
2022-05-20 12.54 12.81 12.52 12.61 8.1M
2022-05-19 12.31 12.60 12.17 12.45 5.1M
2022-05-18 12.25 26.00 12.25 12.38 4.7M
2022-05-17 12.33 12.42 12.10 12.24 8.0M
2022-05-16 11.35 11.65 11.29 11.62 7.1M
2022-05-13 11.15 11.44 11.14 11.43 2.4M
2022-05-12 11.18 11.25 10.84 11.05 20.6M
2022-05-11 11.01 11.33 10.98 11.32 7.3M
2022-05-10 11.03 11.23 10.90 11.01 2.8M
2022-05-09 11.14 11.27 10.95 10.96 1.4M
2022-05-06 11.28 11.28 11.03 11.17 2.9M
2022-05-05 11.56 11.56 11.25 11.25 7.8M
2022-05-04 11.35 11.53 11.25 11.40 13.5M
2022-05-03 11.28 11.46 11.26 11.33 30.2M
2022-04-29 11.49 11.49 11.31 11.36 3.2M
2022-04-28 11.17 11.37 11.17 11.35 7.0M
2022-04-27 11.41 11.41 10.84 11.09 5.2M
2022-04-26 11.60 11.69 11.38 11.38 14.5M
2022-04-25 11.22 11.59 11.15 11.55 4.2M
2022-04-22 12.13 12.16 11.99 12.04 15.8M
2022-04-21 12.06 12.40 12.02 12.20 13.7M
2022-04-20 11.70 12.11 11.70 12.05 24.1M
2022-04-19 11.63 11.81 11.56 11.72 19.6M
2022-04-14 11.61 11.68 11.52 11.62 4.9M
2022-04-13 11.36 11.66 11.32 11.66 2.4M
2022-04-12 11.05 11.50 11.05 11.40 24.7M
2022-04-11 11.83 11.87 11.50 11.52 4.3M
2022-04-08 11.80 11.82 11.62 11.64 4.2M
2022-04-07 11.83 11.88 11.49 11.50 6.9M
2022-04-06 11.71 11.84 11.47 11.70 3.6M
2022-04-05 11.97 12.08 11.61 11.74 14.1M
2022-04-04 12.06 12.10 11.90 12.03 5.8M
2022-04-01 11.99 12.14 11.89 11.97 5.9M
2022-03-31 12.14 12.27 11.86 11.88 3.5M
2022-03-30 12.14 12.14 11.89 12.01 1.5M
2022-03-29 11.98 12.23 11.93 12.12 2.3M
2022-03-28 11.83 12.08 11.80 11.86 2.3M
2022-03-25 11.75 11.87 11.72 11.83 5.6M
2022-03-24 12.10 12.10 11.67 11.80 1.9M
2022-03-23 12.34 12.36 11.96 12.02 2.7M
2022-03-22 12.11 12.42 12.11 12.30 3.2M
2022-03-21 12.11 12.21 12.04 12.06 2.4M
2022-03-18 12.03 12.08 11.79 12.02 1.9M
2022-03-17 11.93 12.06 11.80 12.04 4.1M
2022-03-16 11.85 12.14 11.65 11.78 3.4M
2022-03-15 11.33 11.59 11.21 11.49 3.0M
2022-03-14 11.26 11.56 10.99 11.46 2.7M
2022-03-11 11.10 11.37 10.97 11.09 0.7M
2022-03-10 11.40 11.41 10.84 11.07 11.1M
2022-03-09 11.00 11.28 10.77 11.23 4.9M
2022-03-08 9.84 10.66 9.84 10.49 4.0M
2022-03-07 10.29 10.74 9.84 10.07 4.9M
2022-03-04 11.25 11.31 10.65 10.75 5.4M
2022-03-03 12.12 12.14 11.27 11.32 7.8M
2022-03-02 12.20 12.48 12.05 12.08 4.4M
2022-03-01 14.08 14.11 12.16 12.28 10.9M
2022-02-28 14.15 14.38 13.95 14.27 6.8M
2022-02-25 13.72 14.51 13.72 14.48 3.6M
2022-02-24 13.76 13.99 13.56 13.72 4.9M
2022-02-23 14.42 14.59 14.37 14.43 1.8M
2022-02-22 14.06 14.40 14.00 14.39 3.5M
2022-02-21 14.48 14.58 14.21 14.29 3.7M
2022-02-18 14.40 14.60 14.39 14.47 4.0M
2022-02-17 14.19 14.52 14.07 14.41 4.3M
2022-02-16 14.32 14.33 14.07 14.15 3.5M
2022-02-15 14.01 14.41 13.93 14.22 4.2M
2022-02-14 14.45 14.45 14.12 14.24 2.5M
2022-02-11 14.42 14.56 14.39 14.52 0.5M
2022-02-10 14.41 14.60 14.40 14.56 2.2M
2022-02-09 14.39 14.54 14.33 14.33 4.0M
2022-02-08 14.12 14.33 14.12 14.29 3.0M
2022-02-07 14.11 14.20 14.02 14.15 4.9M
2022-02-04 14.15 14.22 13.98 14.12 3.1M
2022-02-03 13.90 14.23 13.88 14.04 4.3M
2022-02-02 13.75 13.85 13.72 13.84 2.4M
2022-02-01 13.73 13.81 13.62 13.71 4.7M
2022-01-31 13.67 13.67 13.48 13.58 1.5M
2022-01-28 13.71 13.71 13.35 13.51 2.4M
2022-01-27 13.18 13.75 13.18 13.69 2.9M
2022-01-26 13.18 13.44 13.16 13.42 4.3M
2022-01-25 13.19 13.25 13.07 13.16 2.1M
2022-01-24 13.42 13.57 13.06 13.17 3.2M
2022-01-21 13.64 13.70 13.50 13.51 2.5M
2022-01-20 13.55 13.76 13.51 13.75 2.8M
2022-01-19 13.71 13.77 13.43 13.48 2.0M
2022-01-18 13.84 13.85 13.68 13.74 1.5M
2022-01-17 13.90 13.90 13.79 13.87 1.1M
2022-01-14 13.56 13.85 13.50 13.79 2.8M
2022-01-13 13.77 13.91 13.75 13.82 5.2M
2022-01-12 13.64 13.91 13.62 13.76 2.3M
2022-01-11 13.40 13.53 13.33 13.51 2.4M
2022-01-10 13.33 13.41 13.28 13.34 1.4M
2022-01-07 13.17 13.29 13.13 13.19 1.5M
2022-01-06 13.13 13.24 13.08 13.14 1.9M
2022-01-05 13.31 13.37 13.26 13.29 2.2M
2022-01-04 13.25 13.36 13.17 13.34 2.4M