Engie

ENGIE
🏛️ ドイツ →
18.34
最終更新: 2025-09-30
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 12.95 12.98 12.85 12.98 0.0M
2022-12-29 12.86 12.98 12.86 12.98 0.0M
2022-12-28 12.98 13.01 12.89 12.89 0.0M
2022-12-27 13.18 13.18 13.03 13.03 0.0M
2022-12-23 13.02 13.09 13.01 13.06 0.0M
2022-12-22 13.36 13.45 12.93 13.11 0.0M
2022-12-21 13.11 13.36 12.93 13.31 0.0M
2022-12-20 13.37 13.37 12.46 13.09 0.1M
2022-12-19 13.47 13.51 13.37 13.37 0.0M
2022-12-16 13.45 13.45 13.27 13.43 0.0M
2022-12-15 13.75 13.75 13.46 13.64 0.0M
2022-12-14 13.93 13.93 13.70 13.86 0.0M
2022-12-13 13.94 14.00 13.74 13.88 0.0M
2022-12-12 13.90 13.94 13.78 13.94 0.0M
2022-12-09 13.71 13.90 13.65 13.89 0.0M
2022-12-08 13.87 13.89 13.69 13.70 0.0M
2022-12-07 13.78 13.98 13.78 13.96 0.0M
2022-12-06 13.91 13.96 13.73 13.80 0.0M
2022-12-05 13.95 13.95 13.68 13.90 0.0M
2022-12-02 14.00 14.01 13.80 14.01 0.0M
2022-12-01 14.00 14.08 13.87 13.93 0.0M
2022-11-30 13.81 13.99 13.81 13.99 0.2M
2022-11-29 13.75 13.94 13.75 13.81 0.0M
2022-11-28 13.81 13.84 13.54 13.77 0.0M
2022-11-25 13.79 13.94 13.72 13.89 0.0M
2022-11-24 13.74 13.99 13.74 13.75 0.0M
2022-11-23 14.00 14.00 13.69 13.71 0.0M
2022-11-22 13.93 14.12 13.90 13.99 0.0M
2022-11-21 13.94 14.03 13.85 13.90 0.0M
2022-11-18 13.85 13.89 13.76 13.89 0.0M
2022-11-17 13.82 13.88 13.60 13.87 0.0M
2022-11-16 13.88 13.89 13.61 13.75 0.0M
2022-11-15 13.77 13.89 13.68 13.75 0.1M
2022-11-14 13.47 13.78 13.45 13.74 0.0M
2022-11-11 13.30 13.60 13.26 13.49 0.1M
2022-11-10 12.89 13.63 12.89 13.28 0.1M
2022-11-09 12.82 13.00 12.72 12.93 0.0M
2022-11-08 13.02 13.04 12.83 12.97 0.0M
2022-11-07 12.87 13.12 12.78 13.09 0.0M
2022-11-04 12.92 13.10 12.83 13.01 0.2M
2022-11-03 12.70 12.89 12.64 12.74 0.0M
2022-11-02 12.95 12.95 12.69 12.80 0.0M
2022-11-01 12.76 12.95 12.74 12.88 0.0M
2022-10-31 12.62 12.75 12.58 12.69 0.0M
2022-10-28 12.33 12.61 12.23 12.56 0.0M
2022-10-27 12.34 12.64 12.33 12.48 0.0M
2022-10-26 12.51 12.62 12.35 12.36 0.0M
2022-10-25 12.21 12.63 12.21 12.56 0.0M
2022-10-24 11.63 12.34 11.63 12.16 0.1M
2022-10-21 11.79 11.82 11.60 11.82 0.0M
2022-10-20 11.80 11.86 11.62 11.62 0.0M
2022-10-19 11.68 11.86 11.65 11.84 0.0M
2022-10-18 11.76 11.87 11.59 11.68 0.0M
2022-10-17 11.57 11.73 11.54 11.64 0.0M
2022-10-14 11.59 11.64 11.43 11.48 0.0M
2022-10-13 11.03 11.51 10.96 11.51 0.0M
2022-10-12 11.00 11.13 11.00 11.05 0.0M
2022-10-11 11.27 11.28 11.05 11.14 0.0M
2022-10-10 11.47 11.47 11.22 11.24 0.0M
2022-10-07 11.44 11.63 11.44 11.50 0.0M
2022-10-06 11.84 11.94 11.48 11.59 0.0M
2022-10-05 11.78 11.89 11.68 11.89 0.0M
2022-10-04 11.87 11.92 11.79 11.84 0.0M
2022-10-03 11.33 11.69 11.33 11.69 0.0M
2022-09-30 11.39 11.57 11.32 11.38 0.0M
2022-09-29 11.49 11.49 11.28 11.36 0.0M
2022-09-28 11.51 11.79 11.35 11.79 0.0M
2022-09-27 11.64 11.80 11.34 11.46 0.0M
2022-09-26 11.91 11.93 11.55 11.57 0.0M
2022-09-23 12.20 12.20 11.82 11.94 0.0M
2022-09-22 12.04 12.26 12.03 12.17 0.0M
2022-09-21 12.06 12.44 12.00 12.23 0.0M
2022-09-20 12.39 12.51 12.02 12.09 0.0M
2022-09-19 12.29 12.46 12.07 12.46 0.0M
2022-09-16 12.31 12.43 12.21 12.27 0.0M
2022-09-15 12.63 12.63 12.35 12.35 0.0M
2022-09-14 12.50 12.84 12.50 12.60 0.0M
2022-09-13 12.44 12.82 12.29 12.58 0.0M
2022-09-12 12.39 12.48 12.31 12.48 0.0M
2022-09-09 12.24 12.44 12.24 12.44 0.0M
2022-09-08 12.21 12.31 12.09 12.18 0.1M
2022-09-07 11.52 12.44 11.46 12.28 0.0M
2022-09-06 11.82 11.83 11.50 11.62 0.0M
2022-09-05 11.52 11.84 11.37 11.83 0.0M
2022-09-02 11.47 11.72 11.41 11.51 0.0M
2022-09-01 11.48 11.50 11.24 11.50 0.0M
2022-08-31 11.68 11.68 11.33 11.47 0.0M
2022-08-30 11.80 11.92 11.30 11.60 0.0M
2022-08-29 12.23 12.27 11.64 11.79 0.0M
2022-08-26 12.50 12.50 12.20 12.35 0.1M
2022-08-25 12.50 12.63 12.41 12.51 0.0M
2022-08-24 12.36 12.51 12.36 12.40 0.0M
2022-08-23 12.36 12.54 12.29 12.44 0.0M
2022-08-22 12.35 12.61 12.26 12.33 0.0M
2022-08-19 12.47 12.51 12.32 12.41 0.0M
2022-08-18 12.43 12.50 12.37 12.44 0.0M
2022-08-17 12.47 12.54 12.35 12.51 0.0M
2022-08-16 12.38 12.53 12.37 12.43 0.0M
2022-08-15 12.48 12.50 12.28 12.34 0.0M
2022-08-12 12.34 12.50 12.33 12.50 0.0M
2022-08-11 12.32 12.40 12.18 12.36 0.0M
2022-08-10 12.01 12.39 12.01 12.22 0.0M
2022-08-09 12.12 12.21 12.01 12.08 0.0M
2022-08-08 12.11 12.16 11.95 12.16 0.0M
2022-08-05 11.96 12.07 11.92 12.07 0.0M
2022-08-04 12.02 12.06 11.81 11.98 0.0M
2022-08-03 12.09 12.09 11.85 11.96 0.0M
2022-08-02 11.88 12.18 11.88 12.02 0.0M
2022-08-01 11.67 12.03 11.59 11.89 0.0M
2022-07-29 11.55 11.88 11.54 11.64 0.0M
2022-07-28 11.34 11.69 11.23 11.60 0.0M
2022-07-27 11.19 11.43 11.16 11.35 0.0M
2022-07-26 11.30 11.30 10.91 11.06 0.0M
2022-07-25 11.10 11.31 10.95 11.23 0.0M
2022-07-22 11.02 11.04 10.91 11.02 0.0M
2022-07-21 11.09 11.20 10.91 10.91 0.0M
2022-07-20 11.12 11.24 10.91 10.92 0.0M
2022-07-19 10.74 11.15 10.74 11.04 0.0M
2022-07-18 10.64 10.84 10.64 10.68 0.0M
2022-07-15 10.47 10.73 10.47 10.64 0.0M
2022-07-14 10.47 10.54 10.31 10.54 0.0M
2022-07-13 10.43 10.54 10.28 10.54 0.0M
2022-07-12 10.35 10.49 10.25 10.31 0.0M
2022-07-11 10.34 10.58 10.19 10.39 0.0M
2022-07-08 10.19 10.53 10.14 10.45 0.0M
2022-07-07 10.05 10.33 10.05 10.29 0.0M
2022-07-06 10.30 10.30 9.69 10.10 0.1M
2022-07-05 10.50 10.62 10.03 10.29 0.0M
2022-07-04 10.90 10.90 10.43 10.43 0.0M
2022-07-01 10.36 10.82 10.36 10.82 0.0M
2022-06-30 10.81 10.81 10.38 10.47 0.1M
2022-06-29 11.04 11.06 10.82 10.98 0.0M
2022-06-28 11.08 11.15 10.95 11.11 0.0M
2022-06-27 11.01 11.05 10.87 10.93 0.0M
2022-06-24 11.09 11.09 10.86 11.03 0.0M
2022-06-23 11.21 11.21 10.90 10.97 0.0M
2022-06-22 10.93 11.28 10.84 11.27 0.0M
2022-06-21 11.11 11.19 10.94 11.00 0.1M
2022-06-20 10.92 11.11 10.64 11.10 0.0M
2022-06-17 10.92 11.05 10.77 11.00 0.0M
2022-06-16 11.90 11.93 10.61 10.80 0.1M
2022-06-15 11.59 11.99 11.59 11.88 0.0M
2022-06-14 11.62 11.76 11.44 11.52 0.0M
2022-06-13 11.60 11.69 11.48 11.56 0.0M
2022-06-10 11.92 11.93 11.62 11.75 0.0M
2022-06-09 12.07 12.13 11.84 11.93 0.0M
2022-06-08 12.12 12.12 11.86 12.05 0.0M
2022-06-07 12.14 12.15 12.02 12.15 0.0M
2022-06-06 12.07 12.24 11.98 12.22 0.0M
2022-06-03 12.10 12.10 11.93 12.05 0.0M
2022-06-02 12.02 12.21 11.90 12.09 0.0M
2022-06-01 12.10 12.22 11.95 12.01 0.0M
2022-05-31 12.21 12.37 11.92 12.17 0.0M
2022-05-30 12.29 12.38 11.98 12.03 0.0M
2022-05-27 12.31 12.31 12.16 12.30 0.0M
2022-05-26 12.21 12.34 12.20 12.34 0.0M
2022-05-25 12.10 12.37 12.10 12.33 0.0M
2022-05-24 12.21 12.24 12.01 12.12 0.1M
2022-05-23 12.18 12.39 12.18 12.30 0.1M
2022-05-20 12.11 12.31 12.04 12.04 0.0M
2022-05-19 11.76 12.11 11.71 12.11 0.0M
2022-05-18 11.82 12.16 11.54 11.78 0.0M
2022-05-17 11.25 11.91 11.25 11.82 0.1M
2022-05-16 10.98 11.25 10.87 11.25 0.0M
2022-05-13 10.74 10.97 10.74 10.95 0.0M
2022-05-12 10.63 10.86 10.44 10.67 0.3M
2022-05-11 10.70 10.91 10.57 10.73 0.0M
2022-05-10 10.60 10.80 10.48 10.60 0.0M
2022-05-09 10.64 10.81 10.48 10.50 0.0M
2022-05-06 10.84 10.86 10.58 10.64 0.0M
2022-05-05 11.12 11.13 10.63 10.75 0.1M
2022-05-04 10.99 11.19 10.85 11.19 0.0M
2022-05-03 10.88 11.00 10.86 11.00 0.0M
2022-05-02 10.87 10.93 10.33 10.86 0.0M
2022-04-29 11.09 11.09 10.77 10.77 0.0M
2022-04-28 10.76 11.10 10.76 11.09 0.0M
2022-04-27 11.18 11.18 10.46 10.85 0.0M
2022-04-26 11.36 11.36 10.94 10.96 0.0M
2022-04-25 11.06 11.37 10.86 11.32 0.0M
2022-04-22 11.65 11.77 11.53 11.68 0.0M
2022-04-21 11.66 11.92 11.44 11.68 0.1M
2022-04-20 11.42 11.65 11.26 11.54 0.1M
2022-04-19 11.27 11.40 11.14 11.33 0.1M
2022-04-14 11.31 11.36 11.11 11.27 0.0M
2022-04-13 11.09 11.22 10.93 11.22 0.1M
2022-04-12 11.09 11.12 10.81 11.06 0.0M
2022-04-11 11.34 11.34 11.05 11.15 0.1M
2022-04-08 11.17 11.35 11.16 11.23 0.0M
2022-04-07 11.32 11.40 10.98 11.28 0.0M
2022-04-06 11.80 11.86 11.48 11.84 0.1M
2022-04-05 12.12 12.18 11.64 11.71 0.1M
2022-04-04 12.08 12.16 11.93 12.15 0.1M
2022-04-01 11.88 12.13 11.86 12.03 0.0M
2022-03-31 12.08 12.26 11.87 11.93 0.0M
2022-03-30 12.10 12.16 11.88 12.11 0.0M
2022-03-29 11.94 12.24 11.94 12.06 0.0M
2022-03-28 12.00 12.08 11.81 11.97 0.0M
2022-03-25 11.92 12.01 11.72 11.97 0.0M
2022-03-24 11.97 12.01 11.68 11.83 0.0M
2022-03-23 12.45 12.64 11.81 11.81 0.0M
2022-03-22 12.12 12.41 12.04 12.41 0.1M
2022-03-21 12.15 12.32 12.05 12.12 0.0M
2022-03-18 12.01 12.15 11.79 12.15 0.0M
2022-03-17 11.82 12.10 11.82 12.10 0.0M
2022-03-16 11.80 12.14 11.65 11.95 0.1M
2022-03-15 11.42 11.76 11.19 11.66 0.0M
2022-03-14 11.42 11.54 11.23 11.44 0.1M
2022-03-11 11.28 11.38 10.96 11.10 0.1M
2022-03-10 11.50 11.50 10.80 11.10 0.0M
2022-03-09 11.00 11.45 10.79 11.38 0.1M
2022-03-08 10.10 11.18 9.92 10.73 0.1M
2022-03-07 10.67 10.67 9.86 10.10 0.2M
2022-03-04 11.31 11.33 10.60 10.87 0.1M
2022-03-03 12.34 12.34 11.25 11.44 0.1M
2022-03-02 12.44 12.48 12.02 12.22 0.1M
2022-03-01 14.40 14.41 12.00 12.31 0.2M
2022-02-28 14.44 14.46 13.98 14.17 0.0M
2022-02-25 14.20 14.51 13.78 14.45 0.0M
2022-02-24 13.91 14.27 13.56 14.27 0.1M
2022-02-23 14.48 14.59 14.11 14.29 0.0M
2022-02-22 13.50 14.41 13.21 14.41 0.1M
2022-02-21 14.50 14.67 13.07 13.58 0.1M
2022-02-18 14.33 14.61 14.33 14.45 0.0M
2022-02-17 14.12 14.52 14.10 14.30 0.0M
2022-02-16 14.35 14.40 14.06 14.20 0.0M
2022-02-15 14.04 14.46 13.80 14.38 0.0M
2022-02-14 14.41 14.42 14.12 14.23 0.0M
2022-02-11 14.54 14.62 14.39 14.50 0.0M
2022-02-10 14.35 14.65 14.31 14.54 0.1M
2022-02-09 14.30 14.55 14.30 14.39 0.0M
2022-02-08 14.04 14.36 14.03 14.34 0.1M
2022-02-07 14.17 14.20 14.00 14.10 0.0M
2022-02-04 14.10 14.25 13.98 14.12 0.0M
2022-02-03 14.39 14.39 13.94 14.00 0.1M
2022-02-02 13.85 13.96 13.72 13.87 0.0M
2022-02-01 13.75 13.83 13.62 13.83 0.0M
2022-01-31 13.57 13.67 13.45 13.67 0.0M
2022-01-28 13.69 13.69 13.35 13.55 0.0M
2022-01-27 13.15 13.74 13.15 13.55 0.0M
2022-01-26 13.15 13.49 13.14 13.24 0.0M
2022-01-25 13.26 13.26 13.10 13.15 0.0M
2022-01-24 13.32 13.56 13.00 13.24 0.1M
2022-01-21 13.75 13.75 13.37 13.43 0.0M
2022-01-20 13.41 13.95 13.41 13.83 0.0M
2022-01-19 13.56 13.77 13.35 13.35 0.0M
2022-01-18 13.95 13.95 13.70 13.70 0.0M
2022-01-17 13.87 13.90 13.67 13.90 0.1M
2022-01-14 13.80 13.95 13.49 13.91 0.0M
2022-01-13 13.82 13.91 13.76 13.80 0.1M
2022-01-12 13.67 13.91 13.61 13.77 0.1M
2022-01-11 13.46 13.56 13.35 13.56 0.0M
2022-01-10 13.37 13.41 13.27 13.38 0.0M
2022-01-07 13.20 13.33 13.17 13.31 0.0M
2022-01-06 13.10 13.25 13.00 13.22 0.0M
2022-01-05 13.30 13.37 13.10 13.10 0.0M
2022-01-04 13.31 13.41 13.19 13.30 0.0M
2022-01-03 13.14 13.36 12.90 13.19 0.0M