Consolidated Edison

ED
🏛️ ドイツ →
85.34
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
2025-09-30 85.44 85.44 84.80 85.34 0.0M
2025-09-26 84.84 85.30 84.08 85.30 0.0M
2025-09-25 83.28 84.30 83.28 84.30 0.0M
2025-09-24 83.06 84.08 83.06 84.08 0.0M
2025-09-23 82.50 82.84 82.00 82.84 0.0M
2025-09-22 81.08 82.20 81.08 82.20 0.0M
2025-09-19 82.56 82.56 81.60 81.60 0.0M
2025-09-18 82.50 82.82 82.00 82.06 0.0M
2025-09-17 81.90 81.90 81.64 81.64 0.0M
2025-09-16 82.02 82.02 80.44 80.44 0.0M
2025-09-15 83.88 83.88 82.96 82.96 0.0M
2025-09-12 83.12 83.12 83.12 83.12 0.0M
2025-09-11 82.48 83.80 82.48 82.88 0.0M
2025-09-10 82.26 82.26 82.26 82.26 0.0M
2025-09-09 82.00 82.98 81.76 82.92 0.0M
2025-09-08 85.00 85.00 82.00 82.00 0.0M
2025-09-05 84.42 84.42 84.42 84.42 0.0M
2025-09-04 84.68 84.68 83.94 83.94 0.0M
2025-09-03 84.20 84.38 83.08 83.76 0.0M
2025-09-02 83.42 84.60 83.02 83.02 0.0M
2025-09-01 84.42 84.42 84.40 84.40 0.0M
2025-08-29 84.42 84.66 83.20 84.04 0.0M
2025-08-28 85.22 85.22 84.02 84.02 0.0M
2025-08-27 85.32 86.34 85.32 86.34 0.0M
2025-08-26 86.52 86.54 85.14 85.60 0.0M
2025-08-25 86.16 87.24 86.16 86.40 0.0M
2025-08-22 88.18 88.18 86.40 86.68 0.0M
2025-08-21 87.66 87.66 87.54 87.54 0.0M
2025-08-20 87.36 88.24 87.24 88.24 0.0M
2025-08-19 85.98 85.98 85.32 85.52 0.0M
2025-08-18 86.70 86.72 85.34 85.92 0.0M
2025-08-15 88.92 88.92 87.18 87.18 0.0M
2025-08-14 88.42 88.64 88.42 88.54 0.0M
2025-08-13 87.80 88.30 87.76 88.22 0.0M
2025-08-12 89.14 89.14 89.08 89.08 0.0M
2025-08-11 90.18 90.48 89.10 89.36 0.0M
2025-08-08 91.16 91.16 89.60 89.60 0.0M
2025-08-07 88.82 90.10 88.82 89.62 0.0M
2025-08-06 89.40 89.40 89.40 89.40 0.0M
2025-08-05 92.10 92.10 91.54 91.54 0.0M
2025-08-04 89.98 91.54 89.98 91.20 0.0M
2025-08-01 90.64 90.90 88.42 90.90 0.0M
2025-07-31 91.18 91.36 89.84 90.36 0.0M
2025-07-30 89.18 89.18 87.58 87.60 0.0M
2025-07-29 87.92 88.62 86.92 88.62 0.0M
2025-07-28 86.62 87.26 86.52 87.24 0.0M
2025-07-25 86.24 87.72 86.24 86.72 0.0M
2025-07-24 86.96 86.96 86.96 86.96 0.0M
2025-07-23 89.18 89.18 87.46 87.46 0.0M
2025-07-22 88.80 88.80 88.80 88.80 0.0M
2025-07-21 87.72 87.92 86.40 87.88 0.0M
2025-07-18 87.42 87.42 87.06 87.06 0.0M
2025-07-17 87.34 87.34 86.90 87.04 0.0M
2025-07-16 85.14 86.78 85.14 86.78 0.0M
2025-07-15 87.32 87.38 86.02 86.54 0.0M
2025-07-14 85.34 87.20 85.34 86.82 0.0M
2025-07-11 85.30 86.10 85.30 86.10 0.0M
2025-07-10 84.90 85.92 84.90 85.92 0.0M
2025-07-09 84.24 85.68 84.24 85.68 0.0M
2025-07-08 85.52 85.52 84.20 84.90 0.0M
2025-07-07 85.00 85.58 84.74 84.74 0.0M
2025-07-04 84.52 84.52 83.90 84.46 0.0M
2025-07-03 85.24 85.32 85.24 85.32 0.0M
2025-07-02 85.14 86.38 84.70 84.70 0.0M
2025-07-01 85.64 85.70 85.08 85.70 0.0M
2025-06-30 85.00 85.38 83.00 84.42 0.0M
2025-06-27 84.96 84.96 84.02 84.02 0.0M
2025-06-26 83.20 84.18 83.20 83.62 0.0M
2025-06-25 86.92 86.92 84.32 84.32 0.0M
2025-06-24 87.24 87.64 87.24 87.64 0.0M
2025-06-23 88.46 89.04 87.34 87.34 0.0M
2025-06-20 87.82 87.82 87.82 87.82 0.0M
2025-06-19 86.80 86.80 86.48 86.48 0.0M
2025-06-18 88.00 88.98 87.96 87.96 0.0M
2025-06-17 86.66 87.90 86.66 87.90 0.0M
2025-06-16 90.88 90.88 88.34 88.34 0.0M
2025-06-13 89.36 90.84 89.36 90.84 0.0M
2025-06-12 89.60 89.60 87.56 89.36 0.0M
2025-06-11 89.50 89.50 88.80 88.88 0.0M
2025-06-10 87.82 89.70 87.10 89.50 0.0M
2025-06-09 89.54 89.64 88.24 88.24 0.0M
2025-06-06 89.20 89.76 88.92 89.38 0.0M
2025-06-05 90.24 90.24 88.80 89.28 0.0M
2025-06-04 91.30 91.30 89.94 90.18 0.0M
2025-06-03 89.86 89.86 89.86 89.86 0.0M
2025-06-02 91.18 91.20 89.90 91.20 0.0M
2025-05-30 91.86 91.86 91.14 91.14 0.0M
2025-05-29 90.32 91.00 89.92 90.48 0.0M
2025-05-27 91.56 92.34 90.22 92.34 0.0M
2025-05-26 91.46 91.84 90.36 90.36 0.0M
2025-05-23 92.10 92.46 90.60 91.38 0.0M
2025-05-22 93.70 93.88 92.36 92.36 0.0M
2025-05-21 92.04 93.58 92.04 93.56 0.0M
2025-05-20 92.54 94.06 92.54 93.60 0.0M
2025-05-19 92.02 93.62 91.18 93.62 0.0M
2025-05-16 90.48 91.80 90.48 91.80 0.0M
2025-05-15 88.86 90.62 88.86 90.36 0.0M
2025-05-14 87.74 87.74 87.74 87.74 0.0M
2025-05-13 93.00 93.00 89.72 90.00 0.0M
2025-05-12 96.64 98.50 93.20 93.20 0.0M
2025-05-09 95.10 95.60 95.04 95.60 0.0M
2025-05-08 96.92 96.92 96.92 96.92 0.0M
2025-05-07 98.46 98.46 96.52 97.94 0.0M
2025-05-06 95.98 97.72 95.98 97.72 0.0M
2025-05-05 97.02 97.02 96.08 96.84 0.0M
2025-05-02 100.45 100.45 96.72 96.72 0.0M
2025-04-30 97.96 98.82 97.96 98.82 0.0M
2025-04-29 98.36 98.48 98.36 98.48 0.0M
2025-04-28 96.02 96.70 96.02 96.70 0.0M
2025-04-25 97.06 97.06 96.66 96.66 0.0M
2025-04-24 97.58 98.58 97.58 98.40 0.0M
2025-04-23 100.45 101.95 98.48 98.88 0.0M
2025-04-22 97.54 98.80 97.28 98.80 0.0M
2025-04-17 98.40 98.40 98.18 98.18 0.0M
2025-04-16 98.44 99.14 98.44 99.14 0.0M
2025-04-15 99.94 99.94 98.22 99.56 0.0M
2025-04-14 96.80 98.72 96.80 98.62 0.0M
2025-04-11 96.68 96.76 95.44 96.76 0.0M
2025-04-10 94.36 95.40 93.00 95.40 0.0M
2025-04-09 94.42 96.00 94.00 96.00 0.0M
2025-04-08 96.40 97.40 96.32 96.62 0.0M
2025-04-07 94.98 102.00 91.50 97.12 0.0M
2025-04-04 101.20 102.75 95.96 100.15 0.0M
2025-04-03 97.68 102.30 97.68 102.30 0.0M
2025-04-02 101.45 101.80 100.50 100.50 0.0M
2025-04-01 102.35 102.45 101.60 101.60 0.0M
2025-03-31 100.05 102.85 100.05 102.85 0.0M
2025-03-28 99.56 101.10 99.56 100.95 0.0M
2025-03-27 99.64 100.00 99.64 100.00 0.0M
2025-03-26 97.58 99.30 97.58 99.30 0.0M
2025-03-25 98.78 98.78 97.10 97.10 0.0M
2025-03-24 99.98 99.98 98.96 98.96 0.0M
2025-03-21 99.44 100.15 99.44 100.05 0.0M
2025-03-20 98.68 99.38 98.68 99.38 0.0M
2025-03-19 98.68 98.68 98.34 98.40 0.0M
2025-03-18 98.04 98.16 97.92 97.92 0.0M
2025-03-17 97.58 99.18 97.58 99.18 0.0M
2025-03-14 96.20 97.98 96.20 97.98 0.0M
2025-03-13 94.18 95.98 93.96 95.98 0.0M
2025-03-12 95.94 95.94 94.00 94.06 0.0M
2025-03-11 98.52 98.52 95.52 95.52 0.0M
2025-03-10 95.52 98.26 94.86 98.22 0.0M
2025-03-07 93.36 94.12 93.36 94.12 0.0M
2025-03-06 91.84 91.84 91.56 91.56 0.0M
2025-03-05 94.10 94.10 92.54 92.54 0.0M
2025-03-04 98.64 99.68 98.16 98.68 0.0M
2025-03-03 96.80 97.74 96.80 97.70 0.0M
2025-02-28 96.48 97.62 95.96 96.46 0.0M
2025-02-27 95.86 95.94 94.78 95.48 0.0M
2025-02-26 96.58 96.58 96.00 96.00 0.0M
2025-02-25 94.96 96.34 94.96 96.34 0.0M
2025-02-24 94.38 94.68 94.38 94.38 0.0M
2025-02-21 91.38 94.24 91.38 94.24 0.0M
2025-02-20 90.60 91.42 90.60 91.42 0.0M
2025-02-19 91.46 91.46 91.46 91.46 0.0M
2025-02-18 90.76 91.44 90.74 91.44 0.0M
2025-02-17 90.78 91.02 90.52 91.02 0.0M
2025-02-14 91.32 91.64 91.00 91.00 0.0M
2025-02-12 92.56 92.84 90.86 91.42 0.0M
2025-02-11 93.74 93.74 92.88 92.88 0.0M
2025-02-10 92.62 93.68 92.54 93.68 0.0M
2025-02-07 91.96 92.16 91.38 91.84 0.0M
2025-02-06 93.26 93.42 91.58 91.58 0.0M
2025-02-05 91.10 92.78 91.10 92.78 0.0M
2025-02-04 92.14 92.60 90.82 91.56 0.0M
2025-02-03 90.96 92.84 89.90 92.30 0.0M
2025-01-31 90.30 90.30 90.30 90.30 0.0M
2025-01-30 89.62 89.62 89.12 89.38 0.0M
2025-01-29 89.70 89.70 89.00 89.00 0.0M
2025-01-28 90.70 91.24 90.20 90.20 0.0M
2025-01-27 85.46 88.64 85.46 88.64 0.0M
2025-01-24 86.96 86.96 86.16 86.70 0.0M
2025-01-23 87.48 87.82 87.20 87.26 0.0M
2025-01-22 89.34 89.78 87.40 87.58 0.0M
2025-01-21 90.20 90.20 90.10 90.10 0.0M
2025-01-20 91.56 91.56 89.48 89.48 0.0M
2025-01-17 89.62 91.34 89.62 91.34 0.0M
2025-01-16 87.54 89.64 87.54 89.64 0.0M
2025-01-15 87.02 87.60 87.02 87.60 0.0M
2025-01-14 86.04 86.78 85.86 86.78 0.0M
2025-01-13 86.78 86.78 85.50 86.30 0.0M
2025-01-10 86.54 86.54 86.02 86.02 0.0M
2025-01-09 86.44 86.56 86.44 86.54 0.0M
2025-01-08 85.38 85.90 85.10 85.68 0.0M
2025-01-07 85.56 85.88 84.86 85.40 0.0M
2025-01-06 87.16 87.16 84.70 85.38 0.0M
2025-01-03 86.58 87.00 86.58 86.68 0.0M
2025-01-02 86.44 87.52 86.44 86.74 0.0M