Equinor

EQNR
🏛️ イギリス →
256.70
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
2023-12-29 323.30 324.45 322.50 323.20 0.2M
2023-12-28 325.20 327.00 323.35 326.38 0.3M
2023-12-27 328.00 330.05 326.60 327.90 0.3M
2023-12-22 324.15 327.00 324.15 324.23 0.1M
2023-12-21 322.00 326.95 322.00 323.55 0.6M
2023-12-20 328.00 329.35 325.15 326.32 0.8M
2023-12-19 327.30 327.70 324.05 324.12 0.5M
2023-12-18 325.70 333.90 324.75 332.12 0.8M
2023-12-15 333.45 334.60 322.25 322.70 0.8M
2023-12-14 333.00 336.45 331.00 331.57 0.7M
2023-12-13 327.15 334.10 325.95 333.93 0.5M
2023-12-12 335.40 335.40 328.00 329.77 0.3M
2023-12-11 335.95 336.55 332.55 332.55 0.4M
2023-12-08 333.85 336.90 332.95 336.15 0.4M
2023-12-07 329.25 335.25 328.85 332.38 0.7M
2023-12-06 330.75 333.85 328.00 328.25 0.5M
2023-12-05 333.70 338.15 331.70 336.57 0.6M
2023-12-04 335.50 337.20 332.45 335.60 0.5M
2023-12-01 345.40 348.10 340.60 341.62 0.5M
2023-11-30 344.45 351.45 342.75 348.93 0.6M
2023-11-29 341.80 347.65 340.30 345.10 0.5M
2023-11-28 348.95 353.35 348.95 352.55 0.8M
2023-11-27 352.05 355.05 349.55 352.12 1.0M
2023-11-24 349.90 356.20 349.90 356.20 0.8M
2023-11-23 347.00 352.25 343.40 350.60 0.2M
2023-11-22 348.10 350.80 339.95 341.10 10.1M
2023-11-21 350.50 353.10 347.75 350.70 2.9M
2023-11-20 350.70 354.55 350.15 354.02 0.7M
2023-11-17 345.55 349.85 343.15 346.82 1.1M
2023-11-16 354.50 354.50 343.60 346.38 1.1M
2023-11-15 354.20 355.40 351.75 354.62 1.3M
2023-11-14 360.95 361.85 353.80 356.10 0.4M
2023-11-13 366.25 369.75 363.45 369.43 2.5M
2023-11-10 361.75 365.70 361.45 363.30 0.2M
2023-11-09 355.55 361.45 353.35 359.07 0.8M
2023-11-08 361.65 361.80 355.80 360.35 3.0M
2023-11-07 365.55 368.00 358.65 360.10 0.2M
2023-11-06 366.55 373.10 366.55 372.85 0.4M
2023-11-03 372.10 376.85 365.10 365.60 0.2M
2023-11-02 373.95 374.50 368.15 373.45 0.4M
2023-11-01 371.65 376.95 367.15 371.52 0.3M
2023-10-31 376.95 376.95 371.85 373.40 0.8M
2023-10-30 372.50 382.80 372.30 377.18 0.7M
2023-10-27 371.10 379.65 371.10 373.35 0.8M
2023-10-26 372.30 372.75 364.35 367.75 0.7M
2023-10-25 365.15 372.40 365.15 371.57 0.2M
2023-10-24 370.75 373.30 368.45 370.85 0.6M
2023-10-23 369.85 376.55 369.85 371.88 0.3M
2023-10-20 379.60 381.70 375.85 375.95 0.7M
2023-10-19 381.30 382.25 375.45 380.55 0.9M
2023-10-18 374.85 381.90 374.85 380.55 0.6M
2023-10-17 375.45 380.35 373.45 378.20 1.1M
2023-10-16 377.05 381.10 375.80 376.52 0.5M
2023-10-13 368.10 374.95 368.10 374.93 0.5M
2023-10-12 360.50 369.35 360.05 367.50 0.4M
2023-10-11 368.35 370.90 359.75 363.10 0.7M
2023-10-10 359.45 366.32 355.80 366.32 0.3M
2023-10-09 348.75 359.35 348.60 359.12 0.5M
2023-10-06 335.95 341.80 335.70 341.57 0.8M
2023-10-05 338.55 341.80 335.60 338.70 0.6M
2023-10-04 345.65 346.55 338.50 340.70 1.2M
2023-10-03 348.25 351.00 345.10 348.05 0.8M
2023-10-02 349.90 356.75 348.05 349.38 1.1M
2023-09-29 354.90 357.00 351.90 354.48 0.6M
2023-09-28 357.15 359.35 352.15 352.38 0.6M
2023-09-27 347.85 354.35 347.85 354.23 0.4M
2023-09-26 345.70 348.30 344.20 346.20 0.5M
2023-09-25 345.80 347.65 345.15 346.77 0.3M
2023-09-22 348.05 348.85 342.60 345.20 0.9M
2023-09-21 350.65 351.90 345.25 350.25 1.1M
2023-09-20 355.95 357.55 350.10 357.55 1.1M
2023-09-19 354.10 359.30 353.70 357.65 0.5M
2023-09-18 354.40 357.55 353.70 355.80 1.1M
2023-09-15 358.50 358.55 354.75 357.18 0.7M
2023-09-14 350.30 357.20 350.25 357.07 1.1M
2023-09-13 348.50 350.60 347.25 348.98 0.4M
2023-09-12 346.15 349.20 343.90 346.32 1.6M
2023-09-11 345.60 350.15 345.45 348.88 0.6M
2023-09-08 345.00 348.40 343.20 345.75 1.4M
2023-09-07 341.10 342.75 338.25 341.43 1.0M
2023-09-06 341.90 346.25 341.15 344.32 0.7M
2023-09-05 334.40 344.30 334.40 341.00 0.5M
2023-09-04 336.25 337.60 334.75 336.38 0.2M
2023-09-01 331.25 338.00 331.00 337.95 1.2M
2023-08-31 327.75 330.15 327.20 328.70 0.6M
2023-08-30 327.85 328.65 325.70 327.70 0.6M
2023-08-29 326.40 328.65 325.25 325.25 0.5M
2023-08-25 320.55 322.90 318.70 322.50 1.0M
2023-08-24 314.80 319.82 313.75 319.82 0.1M
2023-08-23 325.90 325.90 316.30 318.88 0.5M
2023-08-22 325.45 328.10 323.60 326.57 18.2M
2023-08-21 325.80 329.50 325.40 329.02 2.4M
2023-08-18 322.25 323.30 319.35 319.73 0.2M
2023-08-17 317.85 324.35 317.35 321.43 2.5M
2023-08-16 322.10 322.65 317.45 319.02 4.9M
2023-08-15 323.25 323.65 319.70 322.50 0.4M
2023-08-14 320.30 323.05 319.25 320.60 0.4M
2023-08-11 326.50 332.45 325.55 330.25 8.7M
2023-08-10 331.05 333.00 326.95 327.75 14.2M
2023-08-09 315.90 336.45 315.90 335.75 8.9M
2023-08-08 311.45 312.43 307.85 312.43 0.5M
2023-08-07 315.60 317.15 312.35 312.50 10.9M
2023-08-04 313.30 317.00 312.65 316.57 0.4M
2023-08-03 305.45 312.60 303.80 311.62 10.3M
2023-08-02 309.75 311.30 306.60 309.68 33.2M
2023-08-01 309.00 312.90 308.30 310.40 0.6M
2023-07-31 308.15 311.45 307.00 310.65 0.7M
2023-07-28 307.25 308.25 303.25 304.43 2.4M
2023-07-27 308.05 311.10 307.40 307.70 0.5M
2023-07-26 311.95 313.95 305.45 307.65 0.6M
2023-07-25 316.30 317.30 314.10 316.52 0.2M
2023-07-24 310.25 316.55 307.00 316.15 0.3M
2023-07-21 310.30 311.15 307.65 309.18 0.5M
2023-07-20 301.70 306.95 301.45 304.88 0.7M
2023-07-19 297.90 301.40 295.30 301.10 0.7M
2023-07-18 295.70 300.90 295.20 298.93 0.3M
2023-07-17 293.45 300.00 292.40 294.93 7.9M
2023-07-14 302.95 303.10 297.00 298.82 0.9M
2023-07-13 307.45 308.05 301.45 304.38 0.7M
2023-07-12 308.50 310.55 306.65 308.20 0.2M
2023-07-11 304.65 306.70 304.15 305.45 0.3M
2023-07-10 306.15 307.75 304.55 306.05 0.2M
2023-07-07 304.75 306.15 301.80 304.82 0.4M
2023-07-06 306.85 310.45 304.50 306.88 0.3M
2023-07-05 316.55 318.10 312.10 312.70 0.2M
2023-07-04 315.30 317.45 315.30 315.40 3.0M
2023-07-03 314.70 320.60 314.50 317.60 0.4M
2023-06-30 312.40 314.35 311.00 313.20 0.6M
2023-06-29 311.25 312.95 308.35 311.05 0.3M
2023-06-28 308.35 311.85 307.95 311.05 0.6M
2023-06-27 313.00 313.10 306.90 307.12 0.4M
2023-06-26 310.75 312.50 303.80 310.60 0.4M
2023-06-23 310.45 311.85 305.90 307.07 0.9M
2023-06-22 316.90 317.35 310.70 313.30 0.4M
2023-06-21 323.00 323.25 318.70 321.27 0.8M
2023-06-20 319.00 322.90 319.00 321.98 0.4M
2023-06-19 315.75 320.20 315.35 319.43 0.5M
2023-06-16 321.40 323.60 319.50 321.52 0.7M
2023-06-15 318.85 328.20 318.20 322.23 0.5M
2023-06-14 320.60 322.55 312.65 320.65 1.5M
2023-06-13 314.05 325.60 313.55 324.57 0.4M
2023-06-12 311.65 315.00 309.70 314.73 0.5M
2023-06-09 307.65 314.35 307.25 313.82 0.6M
2023-06-08 308.20 309.10 305.90 308.10 1.0M
2023-06-07 297.35 304.70 296.70 303.20 1.5M
2023-06-06 299.10 299.10 293.35 296.05 0.9M
2023-06-05 299.30 308.25 298.35 302.02 0.9M
2023-06-02 287.90 294.80 287.80 292.23 1.0M
2023-06-01 283.85 285.95 282.00 285.05 0.2M
2023-05-31 288.50 289.20 280.45 283.50 0.3M
2023-05-30 295.00 295.00 287.60 288.82 0.4M
2023-05-26 296.90 298.10 294.05 296.82 0.2M
2023-05-25 306.40 309.00 295.05 296.48 0.5M
2023-05-24 306.80 310.65 25.95 309.68 5.0M
2023-05-23 300.40 304.70 299.25 303.60 0.2M
2023-05-22 300.70 302.85 298.75 301.20 8.3M
2023-05-19 304.60 305.15 301.40 301.52 0.4M
2023-05-16 300.00 302.55 298.25 298.65 0.5M
2023-05-15 297.55 302.55 297.25 300.70 0.3M
2023-05-12 294.60 302.15 293.90 301.00 0.4M
2023-05-11 299.65 302.70 294.75 296.73 0.2M
2023-05-10 312.30 313.60 308.15 309.48 1.0M
2023-05-09 310.80 311.00 307.40 310.65 0.8M
2023-05-05 301.50 312.20 301.50 311.05 46.8M
2023-05-04 301.65 306.25 296.15 298.55 1.6M
2023-05-03 299.15 299.65 287.70 293.93 1.3M
2023-05-02 305.30 307.70 297.10 299.32 0.8M
2023-04-28 298.85 305.00 296.45 304.93 0.5M
2023-04-27 299.80 301.65 294.80 297.02 0.5M
2023-04-26 303.65 307.85 300.15 303.05 0.7M
2023-04-25 306.00 307.35 302.25 302.65 0.3M
2023-04-24 302.70 306.25 26.00 304.27 4.2M
2023-04-21 302.65 304.40 301.15 301.15 0.2M
2023-04-20 298.50 302.20 298.35 299.68 0.4M
2023-04-19 303.60 304.40 300.00 300.90 0.3M
2023-04-18 308.15 308.50 303.25 304.27 0.6M
2023-04-17 308.55 310.30 306.90 308.35 0.3M
2023-04-14 305.70 309.00 304.35 308.10 0.3M
2023-04-13 306.15 308.40 304.95 306.38 1.1M
2023-04-12 308.70 311.50 307.40 311.20 0.3M
2023-04-11 306.70 309.15 304.45 306.32 0.6M
2023-04-05 302.50 308.82 299.60 308.82 1.8M
2023-04-04 314.00 314.30 306.05 308.82 1.2M
2023-04-03 312.85 315.45 308.75 312.12 0.5M
2023-03-31 296.90 300.05 295.05 298.77 0.5M
2023-03-30 291.50 299.30 291.45 298.55 0.3M
2023-03-29 296.40 296.40 292.85 293.65 1.1M
2023-03-28 290.25 294.10 288.95 292.23 0.6M
2023-03-27 287.00 287.90 282.00 284.12 0.4M
2023-03-24 288.05 288.30 278.80 282.12 1.1M
2023-03-23 291.60 292.85 289.35 289.77 1.0M
2023-03-22 294.45 295.15 291.00 292.02 0.3M
2023-03-21 290.85 299.75 290.85 293.82 0.8M
2023-03-20 285.20 291.65 284.30 290.85 0.7M
2023-03-17 293.70 301.05 288.40 290.15 0.8M
2023-03-16 295.60 297.70 284.70 286.88 1.2M
2023-03-15 304.05 304.30 289.80 299.73 0.7M
2023-03-14 304.25 310.60 301.25 307.07 0.7M
2023-03-13 316.70 318.40 304.60 310.40 3.9M
2023-03-10 313.25 318.60 312.00 315.90 0.2M
2023-03-09 318.15 318.15 311.15 313.55 0.4M
2023-03-08 319.65 322.80 318.95 319.38 0.5M
2023-03-07 326.40 326.40 320.10 323.00 1.0M
2023-03-06 323.75 323.95 319.24 320.60 1.7M
2023-03-03 325.25 326.30 314.60 321.62 0.8M
2023-03-02 319.55 325.35 318.45 324.52 0.3M
2023-03-01 320.20 321.60 314.55 316.93 1.6M
2023-02-28 323.15 325.15 319.35 321.73 0.8M
2023-02-27 325.90 327.30 320.75 321.43 0.5M
2023-02-24 323.05 324.60 321.48 321.48 1.0M
2023-02-23 315.00 322.30 314.00 321.27 0.8M
2023-02-22 315.05 316.50 312.15 314.93 0.9M
2023-02-21 318.85 319.85 313.80 315.70 1.0M
2023-02-20 317.65 321.05 313.10 319.07 0.9M
2023-02-17 324.50 324.75 317.25 317.43 1.1M
2023-02-16 326.25 327.35 323.70 326.57 0.5M
2023-02-15 328.00 330.10 323.95 324.48 0.7M
2023-02-14 332.45 333.45 326.20 326.43 0.8M
2023-02-13 332.20 332.40 326.60 328.77 0.8M
2023-02-10 324.30 335.00 318.75 330.15 1.2M
2023-02-09 321.90 327.40 318.55 321.62 1.2M
2023-02-08 316.90 322.90 299.52 320.75 7.0M
2023-02-07 298.10 301.35 297.15 297.70 0.5M
2023-02-06 297.40 298.95 293.70 294.23 2.9M
2023-02-03 289.10 301.10 289.10 301.00 1.1M
2023-02-02 299.65 302.25 293.75 293.82 1.1M
2023-02-01 303.65 306.05 302.65 304.93 0.6M
2023-01-31 299.30 303.30 299.00 300.60 1.5M
2023-01-30 300.40 303.25 298.75 300.00 0.9M
2023-01-27 299.50 303.10 297.95 302.55 0.6M
2023-01-26 297.60 298.15 293.60 294.77 0.8M
2023-01-25 301.25 301.25 293.25 294.23 1.7M
2023-01-24 305.30 306.95 299.35 302.65 1.0M
2023-01-23 306.55 309.65 305.70 306.48 0.8M
2023-01-20 306.75 309.45 304.30 306.77 1.4M
2023-01-19 299.05 304.65 299.05 301.68 1.2M
2023-01-18 307.05 310.85 305.27 308.25 10.8M
2023-01-17 303.70 310.85 298.45 309.38 0.8M
2023-01-16 310.40 311.50 302.70 302.70 0.7M
2023-01-13 311.25 313.75 307.45 307.50 0.6M
2023-01-12 306.55 311.40 305.45 309.62 1.5M
2023-01-11 305.75 307.85 300.40 305.60 1.4M
2023-01-10 305.70 314.80 305.70 308.70 1.8M
2023-01-09 312.20 318.80 310.55 311.27 1.0M
2023-01-06 324.50 326.20 317.25 320.30 1.2M
2023-01-05 321.20 322.00 317.40 320.45 21.4M
2023-01-04 327.85 328.00 317.15 317.80 29.4M
2023-01-03 354.95 356.25 333.50 333.55 31.5M