Elia

ELI
🏛️ イギリス →
97.18
最終更新: 2025-09-29
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
2022-12-30 134.10 134.30 133.80 133.90 0.0M
2022-12-29 132.90 135.00 132.90 134.75 0.0M
2022-12-28 134.20 134.60 133.20 133.90 0.0M
2022-12-23 134.60 134.80 133.60 134.75 0.0M
2022-12-22 135.00 136.90 135.00 135.85 0.0M
2022-12-21 135.40 136.40 134.50 135.65 0.0M
2022-12-20 133.80 136.20 133.70 136.10 0.0M
2022-12-19 133.90 135.90 133.90 134.55 0.0M
2022-12-16 138.00 138.30 133.50 133.90 0.0M
2022-12-15 141.30 141.60 138.70 139.05 0.0M
2022-12-14 138.50 142.40 138.50 141.50 0.0M
2022-12-13 136.70 140.60 135.20 139.25 0.0M
2022-12-12 139.30 139.30 136.90 138.25 0.0M
2022-12-09 136.50 138.60 135.70 136.70 0.0M
2022-12-08 139.10 139.10 134.80 136.20 0.0M
2022-12-07 139.00 139.50 137.40 139.05 0.0M
2022-12-06 137.40 139.50 137.40 139.45 0.0M
2022-12-05 138.10 139.10 136.50 137.80 0.0M
2022-12-02 138.30 139.60 138.05 138.05 0.0M
2022-12-01 137.30 138.60 136.40 137.50 0.0M
2022-11-30 133.70 135.60 133.70 134.55 0.0M
2022-11-29 137.20 138.00 133.50 135.15 0.0M
2022-11-28 145.40 145.40 136.20 136.40 0.0M
2022-11-25 142.70 145.50 142.70 145.30 0.0M
2022-11-24 138.20 139.10 137.40 138.45 0.0M
2022-11-23 136.80 139.10 135.90 137.00 0.0M
2022-11-22 138.40 138.90 135.80 136.50 0.0M
2022-11-21 136.90 139.20 136.90 138.65 0.0M
2022-11-18 135.10 136.10 134.30 135.65 0.0M
2022-11-17 136.40 136.40 133.00 135.35 0.0M
2022-11-16 135.50 136.80 134.50 135.75 0.0M
2022-11-15 135.20 137.30 134.60 137.00 0.0M
2022-11-14 133.30 135.80 133.30 134.65 0.0M
2022-11-11 136.30 136.30 132.50 134.05 0.0M
2022-11-10 130.30 137.60 130.10 136.10 0.0M
2022-11-09 130.70 131.00 128.80 130.65 0.0M
2022-11-08 128.60 130.90 128.60 129.90 0.0M
2022-11-07 129.20 130.40 127.20 128.00 0.0M
2022-11-04 129.20 130.60 128.30 130.55 0.0M
2022-11-03 127.80 129.30 126.90 128.10 0.0M
2022-11-02 128.00 129.70 126.70 129.60 0.0M
2022-11-01 128.60 129.60 127.80 128.40 0.0M
2022-10-31 127.10 127.60 125.70 127.35 0.0M
2022-10-28 125.50 127.50 125.30 126.05 0.0M
2022-10-27 124.80 126.80 123.40 125.40 0.0M
2022-10-26 124.00 125.90 123.80 124.80 0.0M
2022-10-25 120.80 124.60 120.20 124.10 0.0M
2022-10-24 119.00 120.90 118.60 119.55 0.0M
2022-10-21 117.70 117.80 116.10 116.10 0.0M
2022-10-20 118.80 119.40 118.00 118.45 0.0M
2022-10-19 120.80 120.80 117.40 118.45 0.0M
2022-10-18 120.10 121.60 119.00 120.50 0.0M
2022-10-17 118.40 120.90 117.80 119.35 0.0M
2022-10-14 116.30 119.10 115.30 118.25 0.0M
2022-10-13 111.50 115.70 111.00 113.50 0.0M
2022-10-12 115.50 116.00 112.90 114.15 0.0M
2022-10-11 118.10 118.30 115.00 115.75 0.0M
2022-10-10 119.10 119.10 117.40 119.05 0.0M
2022-10-07 120.80 122.50 120.00 122.15 0.0M
2022-10-06 122.90 123.60 120.10 121.10 0.0M
2022-10-05 125.40 126.00 122.80 123.45 0.0M
2022-10-04 124.10 126.05 123.30 126.05 0.0M
2022-10-03 120.30 123.80 119.90 123.55 0.0M
2022-09-30 122.10 122.10 119.10 119.85 0.0M
2022-09-29 125.40 125.40 121.10 121.80 0.0M
2022-09-28 126.00 126.90 123.00 126.55 0.0M
2022-09-27 128.40 128.70 125.70 125.90 0.0M
2022-09-26 129.20 130.60 126.20 127.65 0.0M
2022-09-23 132.40 132.60 129.00 129.50 0.0M
2022-09-22 135.20 135.20 132.40 132.40 0.0M
2022-09-21 132.70 136.80 132.70 136.50 0.0M
2022-09-20 134.90 135.00 132.30 132.50 0.0M
2022-09-16 136.20 136.60 133.70 134.35 0.0M
2022-09-15 138.80 138.80 135.70 136.00 0.0M
2022-09-14 139.10 139.80 136.90 138.35 0.0M
2022-09-13 144.10 144.70 141.00 141.80 0.0M
2022-09-12 141.70 143.40 140.70 141.90 0.0M
2022-09-09 141.30 143.50 139.70 142.65 0.0M
2022-09-08 144.30 144.30 141.10 142.45 0.0M
2022-09-07 143.60 149.00 143.60 145.00 0.0M
2022-09-06 147.30 148.20 144.00 144.90 0.0M
2022-09-05 143.70 147.00 142.80 146.15 0.1M
2022-09-02 143.90 145.20 143.20 143.85 0.0M
2022-09-01 143.80 145.50 142.00 144.20 0.0M
2022-08-31 151.50 151.50 143.50 145.10 0.1M
2022-08-30 153.30 153.80 150.20 150.45 0.0M
2022-08-26 159.30 159.30 155.20 156.90 0.0M
2022-08-25 158.40 160.30 158.05 158.05 0.0M
2022-08-24 155.10 158.50 155.10 157.40 0.0M
2022-08-23 160.00 160.00 155.50 156.70 0.0M
2022-08-22 157.00 160.50 156.80 158.95 0.0M
2022-08-19 155.10 157.20 154.90 155.85 0.0M
2022-08-18 156.00 156.30 153.70 155.45 0.0M
2022-08-17 156.80 159.30 156.10 156.70 0.0M
2022-08-16 155.30 157.70 154.50 155.85 0.0M
2022-08-15 153.20 155.30 153.20 153.60 0.0M
2022-08-12 153.10 154.20 151.50 153.00 0.0M
2022-08-11 151.80 154.60 151.80 154.15 0.0M
2022-08-10 153.60 153.60 151.60 153.30 0.0M
2022-08-09 150.50 154.10 150.00 153.30 0.1M
2022-08-08 149.60 150.30 148.40 149.30 0.0M
2022-08-05 149.20 149.40 147.15 147.15 0.0M
2022-08-04 148.40 150.70 147.00 148.70 0.0M
2022-08-03 151.00 151.00 146.65 146.65 0.0M
2022-08-02 148.10 150.40 147.70 149.80 0.0M
2022-08-01 148.50 148.60 147.60 148.60 0.0M
2022-07-29 148.80 149.10 147.60 149.10 0.0M
2022-07-28 149.10 149.10 142.60 146.45 0.0M
2022-07-27 148.80 150.40 146.70 148.90 0.0M
2022-07-26 146.70 150.55 146.40 150.55 0.0M
2022-07-25 144.70 146.60 144.70 145.70 0.0M
2022-07-22 139.70 144.70 139.70 141.40 0.0M
2022-07-21 141.90 143.60 139.30 139.85 0.0M
2022-07-20 145.50 145.50 141.50 141.70 0.1M
2022-07-19 147.40 148.50 146.70 147.05 0.0M
2022-07-18 145.80 148.00 144.80 146.45 0.1M
2022-07-15 146.70 148.80 145.20 146.15 0.0M
2022-07-14 147.20 147.80 141.90 144.50 0.1M
2022-07-13 147.00 147.90 145.70 147.55 0.0M
2022-07-12 145.60 148.40 145.20 146.25 0.0M
2022-07-11 144.20 146.30 142.60 144.40 0.1M
2022-07-08 142.80 144.90 141.60 142.65 0.0M
2022-07-07 141.70 143.00 140.10 142.05 0.0M
2022-07-06 141.60 143.40 140.60 142.35 0.0M
2022-07-05 140.70 142.10 140.00 140.80 0.0M
2022-07-04 143.30 143.30 139.70 140.10 0.0M
2022-07-01 135.40 141.50 134.30 140.80 0.0M
2022-06-30 134.10 138.30 133.20 135.25 0.0M
2022-06-29 136.50 136.70 132.50 134.05 0.0M
2022-06-28 136.00 137.30 134.00 134.05 0.0M
2022-06-27 136.30 136.30 133.90 135.25 0.1M
2022-06-24 131.85 133.00 131.40 132.00 0.0M
2022-06-23 129.50 133.40 128.20 131.85 0.0M
2022-06-22 131.40 131.40 128.60 130.25 0.1M
2022-06-21 130.00 130.80 128.40 129.60 0.0M
2022-06-20 134.50 134.80 129.80 130.15 0.0M
2022-06-17 130.10 134.70 130.10 132.10 0.1M
2022-06-16 133.10 133.10 130.70 132.20 0.0M
2022-06-15 134.10 137.20 126.20 133.20 0.1M
2022-06-14 148.50 149.30 142.70 143.25 0.0M
2022-06-13 146.70 147.70 145.00 146.35 0.0M
2022-06-10 146.40 147.60 144.40 146.75 0.0M
2022-06-09 147.60 148.20 145.30 147.35 0.0M
2022-06-08 152.20 152.20 146.40 147.85 0.1M
2022-06-07 149.70 150.10 147.80 150.10 0.0M
2022-06-06 152.20 152.20 149.60 149.60 0.0M
2022-06-01 153.60 154.60 148.90 150.55 0.0M
2022-05-31 151.10 154.30 150.00 153.10 0.1M
2022-05-30 151.70 152.00 149.10 150.35 0.0M
2022-05-27 159.60 159.60 153.00 154.55 0.0M
2022-05-26 159.70 162.20 158.60 159.25 0.0M
2022-05-25 157.60 161.40 157.60 159.15 0.0M
2022-05-24 156.40 157.90 151.90 156.00 0.0M
2022-05-23 156.30 158.00 155.75 155.75 0.0M
2022-05-20 154.10 155.60 152.60 154.65 0.0M
2022-05-19 152.90 154.60 152.40 152.40 0.0M
2022-05-18 151.00 153.70 150.30 152.20 0.0M
2022-05-17 152.50 152.60 150.30 152.10 0.0M
2022-05-16 149.10 152.30 147.90 151.55 0.1M
2022-05-13 147.20 148.80 146.60 147.55 0.0M
2022-05-12 148.30 150.10 148.30 148.80 0.0M
2022-05-11 149.10 150.90 145.20 150.75 0.0M
2022-05-10 144.90 150.10 143.70 149.50 0.0M
2022-05-09 148.50 148.70 144.80 145.90 0.0M
2022-05-06 154.10 154.10 148.70 149.00 0.0M
2022-05-05 154.20 154.90 152.90 154.15 0.0M
2022-05-04 153.50 154.80 152.70 154.35 0.0M
2022-05-03 150.30 153.50 150.00 152.20 0.0M
2022-04-29 153.50 154.30 151.60 151.85 0.0M
2022-04-28 150.10 153.60 150.10 152.20 0.0M
2022-04-27 148.20 151.25 148.20 151.25 0.0M
2022-04-26 149.00 151.90 149.00 149.70 0.0M
2022-04-25 145.70 149.00 145.70 146.95 0.0M
2022-04-22 148.20 151.00 147.30 148.80 0.0M
2022-04-21 153.80 154.00 148.60 148.60 0.0M
2022-04-20 154.30 155.30 153.10 155.15 0.0M
2022-04-19 151.90 154.40 151.50 154.25 0.0M
2022-04-14 151.90 153.50 150.90 152.00 0.0M
2022-04-13 153.60 154.45 151.30 152.80 0.0M
2022-04-12 154.00 154.30 150.20 152.10 0.1M
2022-04-11 155.50 156.00 152.70 153.10 0.0M
2022-04-08 151.30 156.10 151.20 154.35 0.0M
2022-04-07 150.60 151.50 149.20 150.45 0.0M
2022-04-06 149.30 149.30 146.50 146.65 0.1M
2022-04-05 143.00 150.60 142.50 149.30 0.1M
2022-04-04 140.40 142.00 139.60 140.20 0.0M
2022-04-01 138.00 140.40 136.10 138.85 0.0M
2022-03-31 137.70 139.30 137.70 139.15 0.0M
2022-03-30 131.70 136.00 131.70 135.55 0.0M
2022-03-29 135.40 135.40 131.50 131.55 0.0M
2022-03-28 132.40 135.00 132.40 134.85 0.0M
2022-03-25 130.80 134.60 130.80 134.35 0.0M
2022-03-24 128.50 130.10 128.40 128.40 0.0M
2022-03-23 130.40 130.40 127.50 128.10 0.0M
2022-03-22 128.80 129.60 126.80 128.30 0.0M
2022-03-21 129.60 129.60 127.80 129.30 0.0M
2022-03-18 130.80 130.80 127.80 129.10 0.1M
2022-03-17 129.80 130.90 129.20 130.75 0.0M
2022-03-16 133.20 133.20 129.40 130.45 0.0M
2022-03-15 127.80 133.40 127.20 133.10 0.0M
2022-03-14 131.20 131.50 126.90 127.65 0.0M
2022-03-11 130.70 133.80 129.80 132.50 0.0M
2022-03-10 128.70 130.70 128.00 130.35 0.0M
2022-03-09 128.60 130.70 128.20 128.90 0.0M
2022-03-08 129.30 129.50 125.70 125.70 0.0M
2022-03-07 124.70 128.20 123.20 128.10 0.0M
2022-03-04 128.80 130.50 126.50 126.65 0.0M
2022-03-03 127.40 129.20 126.80 127.25 0.0M
2022-03-02 132.70 133.10 128.10 129.90 0.0M
2022-03-01 128.30 132.90 127.60 131.35 0.0M
2022-02-28 124.20 128.00 124.00 127.15 0.0M
2022-02-25 117.60 124.50 117.60 123.05 0.1M
2022-02-24 110.60 117.80 110.60 116.90 0.0M
2022-02-23 113.70 115.00 111.50 112.50 0.0M
2022-02-22 113.30 115.11 113.20 113.40 0.0M
2022-02-21 117.80 117.90 114.90 116.30 0.0M
2022-02-18 117.90 119.20 117.60 118.15 0.0M
2022-02-17 117.30 117.90 116.60 117.60 0.0M
2022-02-16 115.80 116.60 115.50 115.55 0.0M
2022-02-15 113.90 115.70 113.90 115.65 0.0M
2022-02-14 113.10 114.10 112.90 113.60 0.0M
2022-02-11 115.90 115.90 114.60 115.65 0.0M
2022-02-10 115.80 117.30 115.30 117.20 0.0M
2022-02-09 115.00 115.90 114.85 114.85 0.0M
2022-02-08 114.40 114.90 113.10 114.05 0.0M
2022-02-07 114.20 114.50 112.90 114.35 0.0M
2022-02-04 117.50 117.80 113.60 114.25 0.0M
2022-02-03 121.90 121.90 117.60 118.25 0.0M
2022-02-02 121.00 121.90 118.70 120.10 0.0M
2022-02-01 120.50 122.05 119.70 122.05 0.0M
2022-01-31 118.70 120.00 118.00 118.75 0.0M
2022-01-28 117.70 118.50 117.10 118.05 0.0M
2022-01-27 117.10 119.50 116.50 118.85 0.0M
2022-01-26 118.20 119.20 115.70 118.05 0.0M
2022-01-25 112.00 114.20 112.00 113.70 0.0M
2022-01-24 113.70 114.30 111.90 112.40 0.0M
2022-01-21 115.50 115.70 113.90 115.15 0.0M
2022-01-20 113.90 115.70 113.40 115.15 0.0M
2022-01-19 112.40 113.40 111.70 112.50 0.0M
2022-01-18 114.50 114.60 112.80 112.80 0.0M
2022-01-17 113.20 114.60 113.20 113.30 0.0M
2022-01-14 111.30 113.30 111.20 112.60 0.0M
2022-01-13 111.80 112.70 111.65 111.65 0.0M
2022-01-12 110.20 111.20 110.20 110.35 0.0M
2022-01-11 111.50 111.50 110.50 111.35 0.0M
2022-01-10 111.50 111.50 110.20 111.25 0.0M
2022-01-07 111.20 112.00 110.80 111.75 0.0M
2022-01-06 112.70 113.10 111.80 113.10 0.0M
2022-01-05 115.60 116.00 114.00 114.05 0.0M
2022-01-04 118.00 118.00 115.45 115.45 0.0M