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
2023-12-29 112.60 112.80 112.10 112.40 0.0M
2023-12-28 112.10 112.60 111.60 112.50 0.0M
2023-12-27 112.10 113.10 112.00 112.60 0.0M
2023-12-22 112.60 112.60 111.90 112.30 0.0M
2023-12-21 111.70 112.60 111.45 111.45 0.0M
2023-12-20 112.40 112.80 111.80 112.20 0.0M
2023-12-19 111.90 111.90 111.00 111.75 0.0M
2023-12-18 113.20 113.90 111.60 113.00 0.0M
2023-12-15 112.60 114.60 112.30 113.90 0.0M
2023-12-14 112.70 114.70 108.80 113.60 0.0M
2023-12-13 107.90 109.80 107.80 109.80 0.0M
2023-12-12 106.50 106.90 105.50 106.05 0.0M
2023-12-11 106.60 107.60 105.90 107.05 0.0M
2023-12-08 100.80 107.80 100.70 107.45 0.1M
2023-12-07 101.30 101.30 99.70 100.00 0.0M
2023-12-06 101.30 101.90 100.50 100.50 0.0M
2023-12-05 99.35 101.70 98.90 100.60 0.0M
2023-12-04 99.80 101.00 99.15 99.72 0.0M
2023-12-01 99.65 99.90 98.60 99.72 0.0M
2023-11-30 98.45 99.50 97.80 98.38 0.0M
2023-11-29 98.10 98.65 97.55 97.78 0.0M
2023-11-28 97.00 98.50 97.00 97.60 0.1M
2023-11-27 95.60 98.05 94.45 96.80 0.0M
2023-11-24 98.75 99.70 94.25 94.55 0.0M
2023-11-23 99.35 99.70 98.75 99.25 0.0M
2023-11-22 100.90 100.90 99.45 100.62 0.0M
2023-11-21 102.60 103.30 101.00 101.20 0.0M
2023-11-20 101.60 103.40 101.60 103.25 0.0M
2023-11-17 102.90 103.70 102.10 102.75 0.0M
2023-11-16 100.90 103.00 100.60 102.55 0.0M
2023-11-15 100.80 102.80 100.00 100.42 0.1M
2023-11-14 93.80 98.00 93.80 97.08 0.0M
2023-11-13 94.20 94.50 93.70 94.00 0.0M
2023-11-10 94.15 94.70 93.05 94.25 0.0M
2023-11-09 94.80 94.95 93.70 94.95 0.1M
2023-11-08 93.90 94.30 93.30 93.72 0.0M
2023-11-07 94.70 94.85 93.65 94.50 0.0M
2023-11-06 96.40 96.40 94.80 95.67 0.0M
2023-11-03 93.80 97.50 93.55 96.25 0.1M
2023-11-02 91.05 93.90 91.05 93.08 0.0M
2023-11-01 89.25 89.50 87.45 88.55 0.0M
2023-10-31 89.80 90.60 89.35 89.78 0.1M
2023-10-30 89.55 89.70 88.85 88.85 0.0M
2023-10-27 90.10 90.45 88.65 89.78 0.0M
2023-10-26 90.90 90.90 89.05 89.62 0.0M
2023-10-25 91.10 91.10 89.70 90.90 0.0M
2023-10-24 88.00 90.50 87.80 89.62 0.1M
2023-10-23 88.45 88.55 87.20 87.78 0.0M
2023-10-20 90.50 90.95 89.00 89.28 0.0M
2023-10-19 91.75 92.55 90.80 92.15 0.0M
2023-10-18 92.65 92.65 91.30 92.15 0.0M
2023-10-17 92.45 93.35 92.10 92.50 0.0M
2023-10-16 91.10 92.45 91.10 91.83 0.0M
2023-10-13 91.15 91.60 90.75 91.53 0.0M
2023-10-12 92.85 93.40 91.35 91.47 0.0M
2023-10-11 91.70 93.35 91.65 91.83 0.0M
2023-10-10 91.15 92.50 90.85 91.58 0.0M
2023-10-09 88.90 89.90 88.75 89.17 0.0M
2023-10-06 88.85 89.00 86.60 87.58 0.0M
2023-10-05 88.55 88.85 87.45 88.20 0.0M
2023-10-04 88.15 89.10 86.80 87.22 0.0M
2023-10-03 87.80 88.15 86.60 86.60 0.0M
2023-10-02 92.95 93.20 88.45 88.70 0.0M
2023-09-29 92.20 93.95 92.20 93.22 0.0M
2023-09-28 94.60 94.85 91.80 92.95 0.0M
2023-09-27 96.05 96.30 93.70 94.30 0.0M
2023-09-26 95.85 97.65 95.85 97.28 0.0M
2023-09-25 99.95 99.95 96.80 96.85 0.0M
2023-09-22 101.70 102.50 100.70 101.88 0.0M
2023-09-21 105.20 105.20 102.60 103.25 0.1M
2023-09-20 105.90 106.30 105.40 105.80 0.0M
2023-09-19 104.50 105.50 104.00 104.40 0.0M
2023-09-18 105.00 105.50 104.00 104.50 0.0M
2023-09-15 106.60 106.85 105.50 106.85 0.0M
2023-09-14 103.70 106.30 102.70 105.30 0.0M
2023-09-13 102.50 103.10 101.70 102.47 0.1M
2023-09-12 104.30 104.40 102.45 102.45 0.0M
2023-09-11 104.70 104.70 103.45 103.45 0.0M
2023-09-08 103.70 105.20 103.50 104.20 0.0M
2023-09-07 101.50 103.50 100.90 102.75 0.0M
2023-09-06 102.40 102.80 101.70 102.25 0.1M
2023-09-05 103.30 104.20 102.80 103.45 0.0M
2023-09-04 105.30 105.30 103.55 103.55 0.0M
2023-09-01 106.10 106.10 104.80 105.80 0.0M
2023-08-31 105.90 107.00 105.50 105.80 0.1M
2023-08-30 106.10 106.40 104.70 105.70 0.0M
2023-08-29 105.30 106.20 105.10 105.10 0.2M
2023-08-25 104.20 105.50 104.05 104.60 0.0M
2023-08-24 104.30 104.80 103.50 104.60 0.0M
2023-08-23 102.60 104.30 102.30 104.20 0.0M
2023-08-22 101.00 103.00 101.00 102.25 0.0M
2023-08-21 100.40 101.40 99.85 100.42 0.0M
2023-08-18 99.30 100.70 98.55 100.10 0.1M
2023-08-17 100.20 100.30 98.38 98.38 0.0M
2023-08-16 101.70 102.17 100.80 102.17 0.0M
2023-08-15 101.90 102.55 101.80 102.55 0.0M
2023-08-14 102.30 103.50 102.30 102.55 0.0M
2023-08-11 103.40 104.00 102.90 104.00 0.0M
2023-08-10 104.60 104.80 103.90 104.70 0.0M
2023-08-09 104.50 104.50 102.60 104.30 0.0M
2023-08-08 104.50 105.30 103.65 104.80 0.0M
2023-08-07 105.90 105.90 103.70 104.10 0.0M
2023-08-04 105.80 106.40 104.80 105.20 0.0M
2023-08-03 105.60 106.20 104.20 105.30 0.0M
2023-08-02 108.30 108.30 106.30 106.35 0.0M
2023-08-01 112.40 112.40 109.40 110.65 0.0M
2023-07-31 111.60 113.20 111.60 113.20 0.0M
2023-07-28 112.40 112.70 111.50 112.30 0.0M
2023-07-27 113.80 114.30 112.30 112.30 0.0M
2023-07-26 113.60 114.00 110.70 111.75 0.1M
2023-07-25 112.70 113.70 111.40 112.90 0.0M
2023-07-24 114.00 115.30 113.30 113.80 0.1M
2023-07-21 114.20 114.70 113.90 114.55 0.0M
2023-07-20 113.90 114.30 113.50 114.05 0.0M
2023-07-19 111.70 114.90 111.70 113.90 0.0M
2023-07-18 111.20 111.80 111.20 111.45 0.0M
2023-07-17 112.60 113.30 111.40 112.40 0.0M
2023-07-14 112.90 113.50 112.20 113.20 0.0M
2023-07-13 112.60 113.90 112.60 113.70 0.0M
2023-07-12 109.20 111.40 109.00 110.65 0.0M
2023-07-11 109.90 109.90 109.00 109.80 0.0M
2023-07-10 110.50 110.70 108.70 108.80 0.0M
2023-07-07 111.30 111.60 109.50 111.15 0.0M
2023-07-06 112.80 113.70 111.40 112.90 0.1M
2023-07-05 116.40 116.80 112.70 112.90 0.0M
2023-07-04 116.30 116.90 115.65 115.65 0.0M
2023-07-03 116.60 117.00 115.40 116.40 0.0M
2023-06-30 114.90 116.90 114.90 115.25 0.0M
2023-06-29 115.90 115.90 114.20 115.45 0.0M
2023-06-28 113.00 114.10 112.10 113.30 0.0M
2023-06-27 114.00 114.15 112.70 114.15 0.0M
2023-06-26 113.90 114.20 113.70 114.05 0.0M
2023-06-23 115.00 115.30 114.10 114.25 0.0M
2023-06-22 114.30 114.90 114.00 114.45 0.0M
2023-06-21 115.20 115.35 114.30 115.35 0.0M
2023-06-20 114.40 116.00 114.40 115.85 0.0M
2023-06-19 116.20 116.30 114.90 115.05 0.0M
2023-06-16 116.90 118.70 116.90 117.80 0.0M
2023-06-15 114.70 116.10 114.70 116.10 0.0M
2023-06-14 116.20 116.30 114.70 115.65 0.0M
2023-06-13 116.70 117.00 115.60 116.10 0.0M
2023-06-12 117.40 118.70 116.50 117.10 0.0M
2023-06-09 116.60 117.70 116.60 116.80 0.0M
2023-06-08 117.50 118.10 117.20 117.70 0.1M
2023-06-07 118.30 120.40 117.80 117.80 0.1M
2023-06-06 115.60 117.30 114.50 117.20 0.0M
2023-06-05 115.70 116.70 115.50 115.65 0.0M
2023-06-02 114.30 116.00 114.20 115.25 0.0M
2023-06-01 113.30 114.70 113.30 113.90 0.1M
2023-05-31 113.60 114.50 111.50 112.30 0.1M
2023-05-30 115.20 115.60 114.30 114.85 0.0M
2023-05-26 116.20 117.70 115.40 116.40 0.0M
2023-05-25 119.10 120.20 116.10 117.40 0.0M
2023-05-24 118.20 118.20 116.90 117.90 0.0M
2023-05-23 117.90 120.40 117.90 119.35 0.0M
2023-05-22 118.40 118.50 116.70 118.35 0.1M
2023-05-19 115.90 117.90 115.00 117.20 0.0M
2023-05-18 119.50 119.50 115.80 116.50 0.0M
2023-05-17 121.10 122.30 119.70 121.20 0.0M
2023-05-16 124.40 125.50 124.00 124.50 0.0M
2023-05-15 125.60 125.60 124.10 125.30 0.0M
2023-05-12 124.40 124.70 123.40 124.20 0.0M
2023-05-11 124.30 124.60 122.40 124.00 0.0M
2023-05-10 125.20 125.90 123.70 125.30 0.0M
2023-05-09 124.70 125.80 123.20 124.20 0.1M
2023-05-05 124.50 126.15 124.50 126.15 0.0M
2023-05-04 122.20 124.30 121.20 124.00 0.0M
2023-05-03 121.80 122.70 121.00 122.70 0.0M
2023-05-02 124.20 124.20 121.10 121.90 0.0M
2023-04-28 123.90 124.90 123.55 123.55 0.0M
2023-04-27 123.50 124.00 122.40 123.45 0.0M
2023-04-26 123.60 124.10 122.80 124.00 0.0M
2023-04-25 123.40 124.00 122.10 123.15 0.0M
2023-04-24 124.00 124.80 123.00 124.40 0.0M
2023-04-21 124.30 125.50 123.50 124.10 0.0M
2023-04-20 123.00 124.10 122.85 122.85 0.0M
2023-04-19 120.10 123.10 120.10 122.05 0.0M
2023-04-18 122.70 122.70 120.40 120.80 0.0M
2023-04-17 123.00 123.50 122.00 123.15 0.0M
2023-04-14 124.80 126.30 122.95 122.95 0.0M
2023-04-13 126.20 126.30 123.30 124.20 0.0M
2023-04-12 125.60 127.30 125.60 126.50 0.0M
2023-04-11 125.00 126.00 124.70 124.90 0.0M
2023-04-06 124.50 126.00 124.30 124.30 0.0M
2023-04-05 122.40 124.80 122.10 124.00 0.0M
2023-04-04 122.20 122.20 120.50 122.05 0.0M
2023-04-03 122.20 122.80 120.70 122.35 0.1M
2023-03-31 121.70 121.90 121.00 121.50 0.0M
2023-03-30 121.50 122.50 121.00 122.45 0.0M
2023-03-29 119.50 121.60 118.80 121.10 0.1M
2023-03-28 119.40 119.50 118.50 119.25 0.0M
2023-03-27 119.20 120.60 118.80 119.35 0.0M
2023-03-24 118.10 118.50 117.10 117.80 0.0M
2023-03-23 116.70 118.80 116.20 118.45 0.0M
2023-03-22 117.30 117.80 116.80 117.10 0.0M
2023-03-21 116.00 119.00 116.00 118.05 0.0M
2023-03-20 112.20 116.50 112.20 115.75 0.1M
2023-03-17 115.30 115.70 113.10 113.40 0.0M
2023-03-16 112.60 113.40 111.30 112.70 0.0M
2023-03-15 114.90 115.20 112.90 113.10 0.0M
2023-03-14 112.10 115.10 112.10 113.80 0.1M
2023-03-13 111.40 112.60 108.90 112.30 0.0M
2023-03-10 113.80 113.80 111.60 111.75 0.0M
2023-03-09 117.10 117.30 112.90 113.70 0.0M
2023-03-08 118.40 118.60 117.40 118.05 0.0M
2023-03-07 120.00 121.60 119.80 121.50 0.0M
2023-03-06 120.30 120.40 118.60 119.25 0.1M
2023-03-03 122.40 123.20 119.60 121.00 0.0M
2023-03-02 119.90 122.10 119.90 121.60 0.0M
2023-03-01 123.30 123.40 120.50 121.60 0.0M
2023-02-28 123.90 125.90 123.70 125.10 0.0M
2023-02-27 126.20 126.50 125.40 126.15 0.0M
2023-02-24 126.70 127.60 125.80 126.95 0.0M
2023-02-23 128.30 128.70 125.90 126.55 0.0M
2023-02-22 128.50 129.00 127.00 128.70 0.0M
2023-02-21 129.90 131.50 128.60 129.80 0.0M
2023-02-20 130.90 130.90 129.10 130.55 0.0M
2023-02-17 128.10 129.70 127.50 128.30 0.0M
2023-02-16 130.60 130.90 127.30 128.90 0.0M
2023-02-15 130.40 131.00 129.20 130.45 0.0M
2023-02-14 130.30 130.90 129.70 130.15 0.0M
2023-02-13 129.10 129.10 127.80 128.80 0.0M
2023-02-10 128.10 129.30 128.10 128.20 0.0M
2023-02-09 130.30 130.30 128.00 128.20 0.0M
2023-02-08 130.70 130.70 129.60 130.65 0.0M
2023-02-07 130.00 130.30 128.90 130.05 0.0M
2023-02-06 127.70 130.00 126.90 128.90 0.0M
2023-02-03 131.70 131.70 126.30 126.35 0.0M
2023-02-02 130.30 131.90 128.60 130.15 0.0M
2023-02-01 128.70 130.30 128.70 130.25 0.0M
2023-01-31 130.50 130.90 128.20 128.70 0.0M
2023-01-30 131.10 132.10 130.70 131.55 0.0M
2023-01-27 132.30 132.80 130.90 132.80 0.0M
2023-01-26 134.60 134.90 133.40 134.65 0.0M
2023-01-25 133.80 134.45 133.40 134.45 0.0M
2023-01-24 134.40 134.90 134.30 134.35 0.0M
2023-01-23 134.40 135.50 133.60 135.25 0.0M
2023-01-20 136.60 137.30 134.50 134.55 0.0M
2023-01-19 137.90 137.90 135.90 137.20 0.0M
2023-01-18 139.00 139.50 137.60 138.75 0.0M
2023-01-17 138.30 138.60 137.10 138.25 0.2M
2023-01-16 138.00 138.30 136.90 137.90 0.0M
2023-01-13 136.90 138.80 136.80 137.30 0.0M
2023-01-12 139.10 139.10 137.00 137.10 0.0M
2023-01-11 137.60 139.50 137.60 137.80 0.0M
2023-01-10 137.00 138.30 136.40 137.30 0.0M
2023-01-09 138.70 141.30 137.10 138.15 0.0M
2023-01-06 136.20 139.00 136.20 138.35 0.0M
2023-01-05 135.60 137.00 135.00 135.55 0.0M
2023-01-04 134.60 136.40 134.60 135.75 0.0M
2023-01-03 133.10 134.80 132.90 133.90 0.2M