Equinor

EQNR
🏛️ ドイツ →
21.70
最終更新: 2025-10-07
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
2025-10-07 21.70 21.70 21.70 21.70 0.0M
2025-10-06 21.17 21.17 21.17 21.17 0.0M
2025-10-03 20.88 20.88 20.88 20.88 0.0M
2025-10-02 21.17 21.17 20.92 20.92 0.0M
2025-10-01 20.72 21.03 20.72 21.03 0.0M
2025-09-30 21.15 21.15 21.15 21.15 0.0M
2025-09-29 21.75 21.75 21.75 21.75 0.0M
2025-09-26 21.85 21.85 21.85 21.85 0.0M
2025-09-25 21.73 21.73 21.73 21.73 0.0M
2025-09-24 21.18 21.18 21.18 21.18 0.0M
2025-09-23 20.55 20.80 20.55 20.80 0.0M
2025-09-22 20.71 20.82 20.71 20.82 0.0M
2025-09-19 20.70 20.97 20.70 20.97 0.0M
2025-09-18 20.68 20.68 20.68 20.68 0.0M
2025-09-17 20.72 20.72 20.66 20.66 0.0M
2025-09-16 20.76 20.76 20.76 20.76 0.0M
2025-09-15 20.92 20.92 20.92 20.92 0.0M
2025-09-12 20.63 20.63 20.63 20.63 0.0M
2025-09-11 21.08 21.23 21.08 21.23 0.0M
2025-09-10 20.79 20.79 20.79 20.79 0.0M
2025-09-09 20.65 20.65 20.65 20.65 0.0M
2025-09-08 20.29 20.29 20.29 20.29 0.0M
2025-09-05 20.74 20.74 20.56 20.56 0.0M
2025-09-04 20.48 20.48 20.48 20.48 0.0M
2025-09-03 20.88 20.88 20.88 20.88 0.0M
2025-09-02 21.11 21.11 21.11 21.11 0.0M
2025-09-01 20.98 21.32 20.98 21.32 0.0M
2025-08-29 20.88 20.88 20.88 20.88 0.0M
2025-08-28 21.18 21.18 21.18 21.18 0.0M
2025-08-27 20.98 20.98 20.98 20.98 0.0M
2025-08-26 21.22 21.22 21.22 21.22 0.0M
2025-08-25 21.23 21.23 21.23 21.23 0.0M
2025-08-22 21.37 21.37 21.37 21.37 0.0M
2025-08-21 20.89 21.10 20.89 21.10 0.0M
2025-08-20 20.49 20.49 20.49 20.49 0.0M
2025-08-19 20.66 20.66 20.66 20.66 0.0M
2025-08-18 21.03 21.03 20.56 20.56 0.0M
2025-08-15 21.00 21.00 21.00 21.00 0.0M
2025-08-14 21.12 21.12 21.12 21.12 0.0M
2025-08-13 20.98 20.98 20.98 20.98 0.0M
2025-08-12 20.78 20.78 20.78 20.78 0.0M
2025-08-11 21.26 21.26 21.26 21.26 0.0M
2025-08-08 21.35 21.35 21.35 21.35 0.0M
2025-08-07 21.49 21.49 21.49 21.49 0.0M
2025-08-06 21.71 21.71 21.71 21.71 0.0M
2025-08-05 21.81 21.81 21.81 21.81 0.0M
2025-08-04 22.33 22.33 22.33 22.33 0.0M
2025-08-01 22.43 22.43 22.43 22.43 0.0M
2025-07-31 22.44 22.44 22.44 22.44 0.0M
2025-07-30 23.08 23.08 23.08 23.08 0.0M
2025-07-29 22.31 22.31 22.31 22.31 0.0M
2025-07-28 21.70 21.70 21.70 21.70 0.0M
2025-07-25 21.81 21.81 21.81 21.81 0.0M
2025-07-24 21.72 21.72 21.72 21.72 0.0M
2025-07-23 22.01 22.01 22.01 22.01 0.0M
2025-07-22 22.04 22.04 21.99 21.99 0.0M
2025-07-21 22.21 22.21 22.21 22.21 0.0M
2025-07-18 22.32 22.32 22.32 22.32 0.0M
2025-07-17 22.16 22.16 22.16 22.16 0.0M
2025-07-16 22.22 22.22 22.22 22.22 0.0M
2025-07-15 22.88 22.88 22.88 22.88 0.0M
2025-07-14 22.98 22.98 22.98 22.98 0.0M
2025-07-11 22.60 23.02 22.60 23.02 0.0M
2025-07-10 22.40 22.40 22.40 22.40 0.0M
2025-07-09 22.08 22.08 22.08 22.08 0.0M
2025-07-08 21.69 21.69 21.69 21.69 0.0M
2025-07-07 22.02 22.02 21.84 21.84 0.0M
2025-07-04 21.88 21.88 21.88 21.88 0.0M
2025-07-03 21.80 21.80 21.80 21.80 0.0M
2025-07-02 21.35 21.69 21.35 21.69 0.0M
2025-07-01 21.43 21.43 21.43 21.43 0.0M
2025-06-30 21.58 21.58 21.58 21.58 0.0M
2025-06-27 21.61 21.61 21.61 21.61 0.0M
2025-06-26 21.54 21.54 21.54 21.54 0.0M
2025-06-25 21.67 21.85 21.67 21.85 0.0M
2025-06-24 22.27 22.27 22.27 22.27 0.0M
2025-06-23 24.57 24.57 24.09 24.09 0.0M
2025-06-20 24.19 24.19 24.19 24.19 0.0M
2025-06-19 24.20 24.20 24.20 24.20 0.0M
2025-06-18 24.41 24.41 24.41 24.41 0.0M
2025-06-17 23.93 23.93 23.93 23.93 0.0M
2025-06-16 24.05 24.05 23.84 23.84 0.0M
2025-06-13 23.32 23.61 23.32 23.61 0.0M
2025-06-12 22.18 22.18 22.18 22.18 0.0M
2025-06-11 21.97 21.97 21.97 21.97 0.0M
2025-06-10 21.73 21.73 21.73 21.73 0.0M
2025-06-09 21.46 21.52 21.46 21.52 0.0M
2025-06-06 21.10 21.54 21.10 21.54 0.0M
2025-06-05 21.12 21.12 21.12 21.12 0.0M
2025-06-04 21.24 21.24 21.24 21.24 0.0M
2025-06-03 21.05 21.05 21.05 21.05 0.0M
2025-06-02 20.78 21.39 20.78 21.10 0.0M
2025-05-30 20.98 20.98 20.98 20.98 0.0M
2025-05-29 21.52 21.52 20.96 20.96 0.0M
2025-05-28 21.63 21.63 21.63 21.63 0.0M
2025-05-27 21.04 21.04 21.04 21.04 0.0M
2025-05-26 21.17 21.17 21.17 21.17 0.0M
2025-05-23 20.63 20.63 20.63 20.63 0.0M
2025-05-22 20.93 20.93 20.93 20.93 0.0M
2025-05-21 21.28 21.28 21.28 21.28 0.0M
2025-05-20 20.87 20.87 20.87 20.87 0.0M
2025-05-19 21.32 21.32 21.32 21.32 0.0M
2025-05-16 20.68 20.68 20.68 20.68 0.0M
2025-05-15 20.43 20.43 20.43 20.43 0.0M
2025-05-14 21.06 21.14 21.06 21.14 0.0M
2025-05-13 20.84 21.00 20.84 21.00 0.0M
2025-05-12 20.58 21.07 20.58 21.07 0.0M
2025-05-09 20.30 20.30 20.30 20.30 0.0M
2025-05-08 20.08 20.08 20.08 20.08 0.0M
2025-05-07 20.31 20.31 20.31 20.31 0.0M
2025-05-06 20.37 20.37 20.37 20.37 0.0M
2025-05-05 20.27 20.60 20.10 20.60 0.0M
2025-05-02 19.87 20.23 19.87 20.23 0.0M
2025-04-30 20.14 20.14 20.14 20.14 0.0M
2025-04-29 20.02 20.02 20.02 20.02 0.0M
2025-04-28 20.12 20.12 20.12 20.12 0.0M
2025-04-25 20.17 20.17 20.17 20.17 0.0M
2025-04-24 20.13 20.13 20.13 20.13 0.0M
2025-04-23 20.52 20.52 20.52 20.52 0.0M
2025-04-22 20.32 20.32 20.08 20.23 0.0M
2025-04-17 20.45 20.62 20.45 20.62 0.0M
2025-04-16 20.40 20.40 20.40 20.40 0.0M
2025-04-15 20.84 20.84 20.84 20.84 0.0M
2025-04-14 20.74 20.74 20.74 20.74 0.0M
2025-04-11 20.09 20.09 20.09 20.09 0.0M
2025-04-10 21.78 21.78 21.78 21.78 0.0M
2025-04-09 20.11 20.11 20.11 20.11 0.0M
2025-04-08 21.18 21.18 21.18 21.18 0.0M
2025-04-07 20.98 21.31 20.98 21.31 0.0M
2025-04-04 22.88 22.88 21.52 21.52 0.0M
2025-04-03 23.49 23.49 23.49 23.49 0.0M
2025-04-02 24.78 25.00 24.78 25.00 0.0M
2025-04-01 24.39 24.39 24.39 24.39 0.0M
2025-03-31 23.97 23.97 23.97 23.97 0.0M
2025-03-28 24.18 24.18 24.18 24.18 0.0M
2025-03-27 23.98 23.98 23.98 23.98 0.0M
2025-03-26 23.71 23.71 23.71 23.71 0.0M
2025-03-25 23.48 23.48 23.48 23.48 0.0M
2025-03-24 23.59 23.59 23.59 23.59 0.0M
2025-03-21 23.18 23.18 23.18 23.18 0.0M
2025-03-20 23.06 23.25 23.06 23.25 0.0M
2025-03-19 22.42 22.42 22.42 22.42 0.0M
2025-03-18 22.51 22.77 22.51 22.77 0.0M
2025-03-17 22.41 22.41 22.41 22.41 0.0M
2025-03-14 21.93 21.93 21.93 21.93 0.0M
2025-03-13 22.00 22.40 22.00 22.39 0.0M
2025-03-12 22.11 22.11 22.11 22.11 0.0M
2025-03-11 22.25 22.25 22.25 22.25 0.0M
2025-03-10 21.49 21.49 21.49 21.49 0.0M
2025-03-07 20.58 20.58 20.58 20.58 0.0M
2025-03-06 20.79 20.86 20.63 20.68 0.0M
2025-03-05 21.20 21.20 21.20 21.20 0.0M
2025-03-04 21.69 21.69 21.69 21.69 0.0M
2025-03-03 22.40 22.40 22.40 22.40 0.0M
2025-02-28 22.03 22.03 22.03 22.03 0.0M
2025-02-27 21.60 22.17 21.60 22.17 0.0M
2025-02-26 21.75 21.75 21.75 21.75 0.0M
2025-02-25 22.18 22.18 22.18 22.18 0.0M
2025-02-24 22.29 22.29 22.26 22.26 0.0M
2025-02-21 22.19 22.19 22.19 22.19 0.0M
2025-02-20 21.98 22.16 21.98 22.16 0.0M
2025-02-19 22.14 22.34 22.14 22.34 0.0M
2025-02-18 21.98 21.98 21.98 21.98 0.0M
2025-02-17 22.09 22.09 22.09 22.09 0.0M
2025-02-14 22.08 22.08 22.08 22.08 0.0M
2025-02-13 22.06 22.06 21.77 21.78 0.0M
2025-02-12 24.02 24.02 24.02 24.02 0.0M
2025-02-11 23.76 23.76 23.76 23.76 0.0M
2025-02-10 22.93 23.65 22.93 23.65 0.0M
2025-02-07 22.39 22.79 22.39 22.79 0.0M
2025-02-06 22.86 23.14 22.86 23.07 0.0M
2025-02-05 24.03 24.03 24.03 24.03 0.0M
2025-02-04 23.06 23.09 23.06 23.09 0.0M
2025-02-03 23.48 23.48 23.48 23.48 0.0M
2025-01-31 23.28 23.28 23.28 23.28 0.0M
2025-01-30 22.86 23.43 22.86 23.43 0.0M
2025-01-29 22.63 22.63 22.63 22.63 0.0M
2025-01-28 22.43 22.55 22.43 22.55 0.0M
2025-01-27 22.48 22.48 22.48 22.48 0.0M
2025-01-24 23.28 23.28 23.28 23.28 0.0M
2025-01-23 22.98 23.73 22.98 23.67 0.0M
2025-01-22 23.45 23.45 23.45 23.45 0.0M
2025-01-21 23.84 23.84 23.30 23.30 0.0M
2025-01-20 24.23 24.23 24.23 24.23 0.0M
2025-01-17 24.29 24.29 24.29 24.29 0.0M
2025-01-16 24.90 24.90 24.90 24.90 0.0M
2025-01-15 24.84 24.84 24.84 24.84 0.0M
2025-01-14 25.20 25.20 24.91 24.91 0.0M
2025-01-13 24.92 24.92 24.92 24.92 0.0M
2025-01-10 24.65 24.86 24.65 24.86 0.0M
2025-01-09 24.49 24.49 24.49 24.49 0.0M
2025-01-08 24.86 24.86 24.74 24.74 0.0M
2025-01-07 24.00 24.00 24.00 24.00 0.0M
2025-01-06 24.26 24.26 24.26 24.26 0.0M
2025-01-03 23.88 24.02 23.88 24.02 0.0M
2025-01-02 22.50 22.50 22.50 22.50 0.0M