Entra ASA

ENTRA
🏛️ イギリス →
120.00
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
2024-12-31 115.40 115.40 115.40 115.40 0.0M
2024-12-30 115.40 115.60 114.60 115.40 0.0M
2024-12-27 116.70 115.00 114.00 113.80 0.0M
2024-12-24 113.60 113.60 113.60 113.60 0.0M
2024-12-23 113.60 114.60 113.20 113.60 0.0M
2024-12-20 113.00 113.80 113.00 113.00 0.0M
2024-12-19 113.40 115.00 112.60 113.20 0.0M
2024-12-18 116.30 117.60 116.00 116.30 0.0M
2024-12-17 115.60 116.00 114.60 115.60 0.0M
2024-12-16 116.30 115.60 115.60 116.30 0.0M
2024-12-13 117.70 117.20 116.40 116.10 0.0M
2024-12-12 116.90 116.00 115.60 116.70 0.0M
2024-12-11 117.50 118.20 118.00 117.50 0.0M
2024-12-10 117.30 117.60 115.60 117.10 0.0M
2024-12-09 122.00 120.00 119.40 118.30 0.0M
2024-12-06 119.50 120.60 119.80 120.00 0.0M
2024-12-05 122.40 122.40 119.40 119.10 0.0M
2024-12-04 121.00 122.00 121.00 121.00 0.0M
2024-12-03 120.60 120.80 119.80 120.60 0.0M
2024-12-02 120.80 121.00 120.00 120.80 0.0M
2024-11-29 120.40 121.20 119.80 120.40 0.0M
2024-11-28 120.60 120.40 120.00 120.60 0.0M
2024-11-27 116.70 120.20 117.60 119.70 0.0M
2024-11-26 116.30 116.43 115.80 116.30 0.0M
2024-11-25 118.10 117.80 116.00 116.50 0.0M
2024-11-22 113.40 117.40 112.80 116.50 0.0M
2024-11-21 110.30 113.00 110.00 113.00 0.0M
2024-11-20 110.70 111.80 110.66 110.50 0.0M
2024-11-19 112.40 112.07 111.20 112.40 0.0M
2024-11-18 113.00 114.40 112.00 113.00 0.0M
2024-11-15 114.20 114.80 114.80 114.80 0.0M
2024-11-14 113.40 115.40 113.60 115.00 0.0M
2024-11-13 115.00 115.20 113.40 115.00 0.0M
2024-11-12 114.20 115.40 114.60 115.60 0.0M
2024-11-11 118.30 118.20 117.00 116.50 0.0M
2024-11-08 116.90 118.60 117.00 118.50 0.0M
2024-11-07 113.80 116.60 114.00 116.90 0.0M
2024-11-06 116.50 116.60 113.80 114.80 0.0M
2024-11-05 117.70 117.20 116.60 116.50 0.0M
2024-11-04 117.70 117.40 116.60 117.70 0.0M
2024-11-01 117.10 118.15 116.60 117.10 0.0M
2024-10-31 118.10 117.00 116.00 116.30 0.0M
2024-10-30 118.70 119.71 117.60 118.30 0.0M
2024-10-29 121.00 120.80 119.20 120.00 0.0M
2024-10-28 118.50 120.20 118.60 119.70 0.0M
2024-10-25 120.00 119.40 118.60 118.10 0.0M
2024-10-24 119.30 119.60 119.20 119.30 0.0M
2024-10-23 120.60 119.60 119.00 120.60 0.0M
2024-10-22 120.20 121.40 119.00 120.20 0.0M
2024-10-21 123.00 122.00 121.00 121.40 0.0M
2024-10-18 124.30 123.40 122.40 122.60 0.0M
2024-10-17 132.50 128.60 125.02 125.10 0.1M
2024-10-16 135.50 135.00 133.60 133.90 0.0M
2024-10-15 131.80 133.00 132.00 133.50 0.0M
2024-10-14 136.00 134.40 133.60 134.10 0.0M
2024-10-11 132.50 136.40 135.40 136.00 0.0M
2024-10-10 137.60 136.00 134.40 133.90 0.0M
2024-10-09 135.10 137.20 136.00 136.80 0.0M
2024-10-08 137.60 137.40 135.80 135.70 0.0M
2024-10-07 138.40 137.60 136.40 136.40 0.0M
2024-10-04 139.00 140.00 138.60 139.00 0.0M
2024-10-03 138.20 138.80 138.00 138.20 0.0M
2024-10-02 139.60 139.80 137.90 137.60 0.0M
2024-10-01 136.40 140.20 137.00 139.80 0.0M
2024-09-30 138.00 137.20 135.80 136.00 0.0M
2024-09-27 136.80 138.20 137.60 136.80 0.0M
2024-09-26 136.80 137.60 136.20 136.80 0.0M
2024-09-25 137.20 136.80 136.00 137.20 0.0M
2024-09-24 138.40 138.00 136.40 136.20 0.0M
2024-09-23 137.40 139.40 137.80 137.40 0.0M
2024-09-20 136.00 138.20 135.40 136.00 0.0M
2024-09-19 137.60 137.40 136.00 137.60 0.0M
2024-09-18 137.40 136.20 135.40 135.50 0.0M
2024-09-17 137.60 138.00 136.60 137.60 0.0M
2024-09-16 139.80 139.20 137.60 137.60 0.0M
2024-09-13 138.60 139.80 138.80 138.60 0.0M
2024-09-12 135.30 137.41 136.40 137.20 0.0M
2024-09-11 131.00 136.39 134.80 136.00 0.0M
2024-09-10 132.10 134.60 132.40 134.30 0.0M
2024-09-09 130.00 130.60 129.60 130.00 0.0M
2024-09-06 128.60 130.40 127.80 130.20 0.0M
2024-09-05 126.10 129.60 128.60 129.20 0.0M
2024-09-04 125.30 127.80 125.80 127.10 0.0M
2024-09-03 129.00 129.40 125.20 125.50 0.0M
2024-09-02 130.80 130.80 130.20 130.80 0.0M
2024-08-30 129.80 132.01 131.20 131.40 0.0M
2024-08-29 131.60 131.20 129.60 129.60 0.0M
2024-08-28 134.50 132.00 131.60 130.80 0.0M
2024-08-27 134.70 134.00 131.00 130.60 0.0M
2024-08-26 134.33 134.40 132.40 134.33 0.0M
2024-08-23 131.60 130.90 129.00 131.60 0.0M
2024-08-22 128.40 129.60 128.40 130.20 0.0M
2024-08-21 131.60 129.80 129.00 129.80 0.0M
2024-08-20 129.60 130.20 128.80 129.60 0.0M
2024-08-19 128.80 130.60 128.20 130.40 0.0M
2024-08-16 129.60 129.40 128.40 129.60 0.0M
2024-08-15 132.10 132.40 129.20 130.20 0.0M
2024-08-14 127.50 132.00 129.80 130.60 0.0M
2024-08-13 126.50 130.80 128.60 129.40 0.0M
2024-08-12 129.40 129.82 128.80 129.40 0.0M
2024-08-09 125.90 130.60 128.40 130.20 0.0M
2024-08-08 126.50 126.00 124.20 124.90 0.0M
2024-08-07 124.90 127.20 125.00 126.50 0.0M
2024-08-06 124.50 124.40 123.00 122.80 0.0M
2024-08-05 120.20 122.40 120.00 121.60 0.0M
2024-08-02 121.40 124.80 121.60 124.50 0.0M
2024-08-01 121.40 124.60 121.80 124.70 0.0M
2024-07-31 124.90 125.40 122.80 123.20 0.0M
2024-07-30 124.70 125.40 124.00 124.70 0.0M
2024-07-29 123.60 125.40 124.00 124.90 0.0M
2024-07-26 126.90 125.00 123.80 124.50 0.0M
2024-07-25 124.70 124.40 123.00 124.70 0.0M
2024-07-24 126.50 126.00 124.40 124.70 0.0M
2024-07-23 128.00 127.60 125.60 126.10 0.0M
2024-07-22 126.90 128.20 127.00 126.90 0.0M
2024-07-19 127.50 128.60 127.40 127.50 0.0M
2024-07-18 130.40 128.60 127.80 128.80 0.0M
2024-07-17 128.40 129.80 129.00 128.20 0.0M
2024-07-16 129.40 134.20 130.20 130.20 0.0M
2024-07-15 125.10 132.40 127.40 130.40 0.0M
2024-07-12 127.30 126.20 122.80 124.30 0.0M
2024-07-11 122.00 125.60 122.40 124.90 0.0M
2024-07-10 122.00 121.20 118.40 120.40 0.0M
2024-07-09 115.60 118.60 116.80 118.30 0.0M
2024-07-08 115.40 115.20 114.00 114.20 0.0M
2024-07-05 114.20 116.00 114.80 114.80 0.0M
2024-07-04 114.80 115.60 114.80 115.20 0.0M
2024-07-03 115.20 114.40 114.20 114.20 0.0M
2024-07-02 114.20 115.20 112.80 114.40 0.0M
2024-07-01 112.40 114.40 112.60 113.20 0.0M
2024-06-28 111.70 109.40 106.60 109.10 0.0M
2024-06-27 106.60 106.20 105.20 106.00 0.0M
2024-06-26 106.00 106.00 104.60 104.60 0.0M
2024-06-25 107.40 108.20 106.20 106.60 0.0M
2024-06-24 108.10 109.20 107.60 109.10 0.0M
2024-06-21 107.80 108.40 107.40 107.60 0.0M
2024-06-20 109.10 109.40 108.00 109.30 0.0M
2024-06-19 108.70 109.60 108.60 108.90 0.0M
2024-06-18 108.90 109.20 108.50 108.50 0.0M
2024-06-17 108.50 108.00 107.40 107.40 0.0M
2024-06-14 108.70 109.20 108.10 108.10 0.0M
2024-06-13 109.50 111.00 109.00 110.30 0.0M
2024-06-12 110.30 110.60 108.40 109.70 0.0M
2024-06-11 108.30 108.40 107.00 108.30 0.0M
2024-06-10 108.30 109.20 107.20 107.40 0.0M
2024-06-07 111.30 110.40 108.80 109.30 0.0M
2024-06-06 110.90 112.60 110.40 110.70 0.0M
2024-06-05 111.10 111.70 111.70 111.70 0.0M
2024-06-04 113.20 112.60 112.60 112.60 0.0M
2024-06-03 111.30 112.40 111.00 112.20 0.0M
2024-05-31 112.20 113.40 111.40 113.20 0.1M
2024-05-30 112.00 112.80 109.60 112.40 0.0M
2024-05-29 109.50 111.40 109.60 109.70 0.0M
2024-05-28 111.30 112.60 110.40 112.60 0.0M
2024-05-27 110.10 110.40 110.00 110.00 0.0M
2024-05-24 111.80 111.80 111.00 111.50 0.0M
2024-05-23 109.90 112.40 111.30 111.30 0.0M
2024-05-22 112.80 114.20 112.80 114.00 0.0M
2024-05-21 114.00 113.60 111.20 113.20 0.0M
2024-05-20 110.50 111.70 111.70 111.70 0.0M
2024-05-17 110.80 111.70 111.70 111.70 0.0M
2024-05-16 110.80 112.40 110.80 111.70 0.0M
2024-05-15 110.30 110.40 108.00 109.70 0.0M
2024-05-14 111.10 109.70 108.40 109.70 0.0M
2024-05-13 109.70 111.40 109.40 110.90 0.0M
2024-05-10 109.30 109.60 108.40 108.70 0.0M
2024-05-09 108.70 107.00 107.00 107.00 0.0M
2024-05-08 106.60 107.40 106.00 107.00 0.0M
2024-05-07 107.00 106.60 103.40 105.60 0.0M
2024-05-06 102.05 102.00 102.00 102.00 0.0M
2024-05-03 102.60 102.80 101.20 101.55 0.0M
2024-05-02 104.40 103.20 102.00 102.70 0.0M
2024-05-01 102.45 102.30 102.30 102.30 0.0M
2024-04-30 103.80 104.20 102.00 102.30 0.0M
2024-04-29 102.50 103.30 101.40 103.30 0.0M
2024-04-26 103.50 102.25 99.37 102.25 0.0M
2024-04-25 100.15 102.60 100.95 100.95 0.0M
2024-04-24 102.30 102.80 101.20 102.10 0.0M
2024-04-23 107.00 104.60 101.20 104.20 0.1M
2024-04-22 105.80 107.40 107.00 107.20 0.0M
2024-04-19 106.00 106.60 105.20 106.00 0.0M
2024-04-18 106.00 106.60 105.80 106.20 0.0M
2024-04-17 105.00 106.60 105.80 106.40 0.0M
2024-04-16 105.00 106.60 106.20 106.20 0.0M
2024-04-15 106.00 108.80 107.00 108.50 0.0M
2024-04-12 108.10 108.80 107.60 107.60 0.0M
2024-04-11 107.20 109.40 108.10 108.10 0.0M
2024-04-10 109.50 114.40 109.60 110.50 0.4M
2024-04-09 112.60 112.80 112.00 112.80 0.0M
2024-04-08 112.80 112.40 111.20 112.40 0.0M
2024-04-05 110.90 112.60 111.80 112.20 0.0M
2024-04-04 111.10 112.60 112.00 112.20 0.0M
2024-04-03 110.90 112.40 111.40 112.00 0.0M
2024-04-02 109.70 112.80 111.40 112.40 0.0M
2024-03-28 108.90 111.65 111.65 111.65 0.0M
2024-03-27 111.50 112.40 111.50 111.65 0.0M
2024-03-26 111.75 111.70 110.60 111.65 0.0M
2024-03-25 110.85 111.40 108.80 111.35 0.0M
2024-03-22 109.70 115.20 113.20 113.50 0.0M
2024-03-21 112.10 112.80 110.40 112.40 0.0M
2024-03-20 106.55 108.50 108.30 108.50 0.0M
2024-03-19 107.15 107.45 107.30 107.45 0.0M
2024-03-18 107.45 108.10 108.10 108.10 0.0M
2024-03-15 106.75 107.70 105.80 106.95 0.1M
2024-03-14 108.50 110.40 109.60 109.60 0.0M
2024-03-13 109.60 109.90 109.00 109.90 0.0M
2024-03-12 108.80 111.50 109.90 111.25 0.0M
2024-03-11 111.25 111.15 110.30 111.15 0.0M
2024-03-08 109.70 110.10 108.00 108.90 0.0M
2024-03-07 108.00 109.40 107.70 108.90 0.0M
2024-03-06 108.90 109.30 108.40 108.90 0.0M
2024-03-05 109.40 107.60 106.95 106.95 0.0M
2024-03-04 108.10 107.00 106.55 106.55 0.0M
2024-03-01 108.10 106.60 105.30 106.55 0.0M
2024-02-29 105.10 104.80 103.65 103.65 0.0M
2024-02-28 103.65 104.00 102.50 103.25 0.0M
2024-02-27 105.00 105.50 104.70 104.70 0.0M
2024-02-26 106.95 105.90 104.80 105.70 0.0M
2024-02-23 107.15 106.40 106.15 106.15 0.0M
2024-02-22 106.45 107.90 106.45 106.45 0.0M
2024-02-21 108.90 107.90 107.35 107.35 0.0M
2024-02-20 108.70 108.40 107.40 107.85 0.0M
2024-02-19 107.85 108.10 107.40 108.00 0.0M
2024-02-16 108.00 108.90 108.10 108.10 0.0M
2024-02-15 110.95 110.10 109.30 109.30 0.0M
2024-02-14 113.80 110.05 108.50 110.05 0.0M
2024-02-13 108.90 108.80 107.15 107.15 0.0M
2024-02-12 110.45 110.40 108.00 110.25 0.0M
2024-02-09 107.45 110.50 107.70 108.30 0.0M
2024-02-08 112.90 114.90 112.80 113.60 0.0M
2024-02-07 117.00 115.80 114.50 114.95 0.0M
2024-02-06 114.95 115.70 113.90 114.95 0.0M
2024-02-05 114.95 115.30 114.20 114.45 0.0M
2024-02-02 114.45 117.20 114.70 116.40 0.0M
2024-02-01 116.00 117.90 117.20 117.70 0.0M
2024-01-31 116.20 116.80 115.20 115.85 0.0M
2024-01-30 116.90 117.30 116.40 116.60 0.0M
2024-01-29 115.15 116.60 116.10 116.10 0.0M
2024-01-26 116.00 115.85 115.30 115.85 0.0M
2024-01-25 113.50 115.70 115.30 115.65 0.0M
2024-01-24 115.65 115.25 115.10 115.25 0.0M
2024-01-23 112.40 114.90 112.60 114.25 0.1M
2024-01-22 114.25 115.00 114.05 114.05 0.0M
2024-01-19 113.80 113.70 113.00 113.40 0.0M
2024-01-18 112.10 113.70 112.50 113.50 0.0M
2024-01-17 111.45 113.40 112.50 112.60 0.0M
2024-01-16 115.75 115.30 114.60 115.05 0.0M
2024-01-15 115.05 116.70 115.35 115.35 0.0M
2024-01-12 117.00 117.00 115.00 115.55 0.0M
2024-01-11 115.55 115.50 114.60 114.75 0.0M
2024-01-10 114.75 114.50 113.70 113.70 0.0M
2024-01-09 113.70 114.40 112.90 112.90 0.0M
2024-01-08 112.30 113.20 111.10 112.60 0.0M
2024-01-05 114.00 114.40 112.20 112.40 0.0M
2024-01-04 115.40 115.40 115.05 115.05 0.0M
2024-01-03 114.30 114.65 113.60 114.65 0.0M
2024-01-02 114.00 114.30 113.00 114.25 0.0M