E.ON SE

EONGn
🏛️ チェコ共和国 →
390.75
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
2025-09-26 390.75 390.75 390.75 390.75 0.0M
2025-09-25 389.00 389.00 389.00 389.00 0.0M
2025-09-24 384.80 384.85 384.80 384.85 0.0M
2025-09-23 383.85 383.85 383.15 383.50 0.0M
2025-09-22 375.95 379.90 375.95 379.80 0.0M
2025-09-19 374.55 380.45 374.55 380.45 0.0M
2025-09-18 376.00 380.00 373.45 373.45 0.0M
2025-09-17 380.45 384.45 380.40 380.40 0.0M
2025-09-16 383.35 383.95 383.35 383.95 0.0M
2025-09-15 380.25 380.75 375.70 380.70 0.0M
2025-09-12 376.25 377.80 376.25 377.80 0.0M
2025-09-11 377.75 377.75 375.50 375.50 0.0M
2025-09-10 373.30 375.80 373.30 375.80 0.0M
2025-09-09 375.20 375.20 374.30 374.30 0.0M
2025-09-08 373.00 373.00 373.00 373.00 0.0M
2025-09-05 366.30 369.60 366.30 369.60 0.0M
2025-09-04 362.45 368.80 362.45 368.15 0.0M
2025-09-03 360.00 360.70 358.65 358.65 0.0M
2025-09-02 365.25 365.25 365.05 365.05 0.0M
2025-09-01 371.85 373.25 370.00 371.60 0.0M
2025-08-29 377.00 377.00 375.00 375.00 0.0M
2025-08-28 387.80 387.80 377.80 377.80 0.0M
2025-08-27 388.00 388.00 383.95 384.00 0.0M
2025-08-26 382.25 383.50 382.25 383.50 0.0M
2025-08-25 377.70 377.70 376.80 377.00 0.0M
2025-08-22 384.30 384.30 381.00 381.00 0.0M
2025-08-21 384.10 384.10 381.75 381.80 0.0M
2025-08-20 388.00 388.00 382.20 384.95 0.0M
2025-08-19 386.00 387.30 383.85 387.30 0.0M
2025-08-18 391.20 391.45 387.45 387.55 0.0M
2025-08-15 393.80 393.80 389.00 389.00 0.0M
2025-08-14 394.35 394.35 386.00 386.00 0.0M
2025-08-13 385.60 395.75 385.60 395.75 0.0M
2025-08-12 392.75 394.85 390.50 390.50 0.0M
2025-08-11 391.30 391.30 386.00 388.00 0.0M
2025-08-08 399.70 399.70 397.00 397.00 0.0M
2025-08-07 400.90 403.05 395.90 399.40 0.0M
2025-08-06 403.10 403.10 403.10 403.10 0.0M
2025-08-05 408.40 408.40 403.10 403.10 0.0M
2025-08-04 400.00 401.00 398.80 401.00 0.0M
2025-08-01 393.35 395.05 393.35 395.05 0.0M
2025-07-31 388.00 392.30 388.00 392.30 0.0M
2025-07-30 386.30 389.85 386.30 389.00 0.0M
2025-07-29 384.30 389.95 384.30 388.00 0.0M
2025-07-28 388.50 390.45 388.50 390.45 0.0M
2025-07-25 386.55 386.55 386.55 386.55 0.0M
2025-07-24 401.00 401.00 388.00 388.00 0.0M
2025-07-23 401.00 401.00 393.55 393.55 0.0M
2025-07-21 399.10 400.95 395.20 400.00 0.0M
2025-07-18 394.85 394.85 391.00 391.00 0.0M
2025-07-17 396.50 396.50 394.65 394.65 0.0M
2025-07-16 395.90 397.00 395.75 397.00 0.0M
2025-07-15 399.60 399.60 397.30 398.00 0.0M
2025-07-14 396.45 398.85 396.45 397.85 0.0M
2025-07-11 395.70 395.70 393.40 394.65 0.0M
2025-07-10 399.45 399.45 395.30 395.30 0.0M
2025-07-09 386.95 389.50 386.95 389.50 0.0M
2025-07-08 390.90 390.90 388.35 389.00 0.0M
2025-07-07 390.00 392.75 390.00 390.00 0.0M
2025-07-04 388.80 390.00 385.40 390.00 0.0M
2025-07-03 385.70 388.25 383.80 383.80 0.0M
2025-07-02 386.85 386.85 386.85 386.85 0.0M
2025-07-01 390.00 390.00 389.80 389.80 0.0M
2025-06-30 390.70 390.80 383.95 383.95 0.0M
2025-06-27 383.90 388.15 383.90 388.15 0.0M
2025-06-26 389.65 389.65 386.95 386.95 0.0M
2025-06-25 388.50 388.50 382.50 382.50 0.0M
2025-06-24 389.00 389.00 389.00 389.00 0.0M
2025-06-23 383.00 383.00 383.00 383.00 0.0M
2025-06-20 379.90 379.90 376.50 376.50 0.0M
2025-06-19 377.25 377.25 377.25 377.25 0.0M
2025-06-17 378.65 383.10 375.05 383.10 0.0M
2025-06-16 385.55 385.55 380.00 380.00 0.0M
2025-06-13 384.85 384.85 384.85 384.85 0.0M
2025-06-12 382.20 383.65 377.55 382.85 0.0M
2025-06-11 381.15 381.15 379.65 379.65 0.0M
2025-06-10 382.70 382.70 381.95 381.95 0.0M
2025-06-09 378.80 382.95 378.80 382.95 0.0M
2025-06-06 381.60 383.05 381.45 381.70 0.0M
2025-06-05 383.45 384.00 381.10 384.00 0.0M
2025-06-04 383.15 385.60 383.15 385.60 0.0M
2025-06-03 383.00 383.00 383.00 383.00 0.0M
2025-06-02 384.85 387.75 384.65 384.65 0.0M
2025-05-30 390.35 390.75 387.65 388.00 0.0M
2025-05-29 386.70 386.70 386.00 386.00 0.0M
2025-05-28 391.00 391.00 388.60 389.00 0.0M
2025-05-27 389.65 390.60 388.05 389.05 0.0M
2025-05-26 389.35 393.00 389.35 393.00 0.0M
2025-05-23 384.40 389.20 384.40 389.20 0.0M
2025-05-22 385.00 387.75 385.00 386.45 0.0M
2025-05-21 384.55 386.60 383.80 385.00 0.0M
2025-05-20 376.15 382.65 376.15 382.00 0.0M
2025-05-19 368.25 372.75 368.25 371.45 0.0M
2025-05-16 384.00 384.00 366.25 368.00 0.0M
2025-05-15 377.65 381.95 374.95 381.95 0.0M
2025-05-14 364.25 374.55 364.25 373.05 0.0M
2025-05-13 373.35 374.20 372.05 372.05 0.0M
2025-05-12 389.90 389.90 373.25 373.25 0.0M
2025-05-09 389.55 389.55 389.55 389.55 0.0M
2025-05-06 392.10 392.10 389.35 389.35 0.0M
2025-05-05 381.25 388.80 381.25 388.05 0.0M
2025-05-02 380.40 381.25 379.65 381.25 0.0M
2025-04-30 382.00 382.90 378.35 380.40 0.0M
2025-04-29 374.70 374.70 374.70 374.70 0.0M
2025-04-28 378.25 378.25 374.60 374.60 0.0M
2025-04-25 376.10 376.95 372.30 376.95 0.0M
2025-04-24 383.50 383.50 379.50 382.40 0.0M
2025-04-23 386.05 386.05 371.60 371.60 0.0M
2025-04-22 385.05 389.25 385.05 387.00 0.0M
2025-04-17 380.00 380.00 378.00 380.00 0.0M
2025-04-16 364.00 379.00 364.00 374.30 0.0M
2025-04-15 367.00 367.00 367.00 367.00 0.0M
2025-04-14 367.00 367.00 364.45 364.45 0.0M
2025-04-11 365.40 366.10 365.40 366.10 0.0M
2025-04-10 359.20 362.00 356.25 362.00 0.0M
2025-04-09 348.25 352.65 346.05 352.65 0.0M
2025-04-08 345.00 348.05 343.00 348.05 0.0M
2025-04-07 370.00 370.00 337.70 340.20 0.0M
2025-04-04 360.00 367.75 358.85 358.85 0.0M
2025-04-03 351.25 360.00 351.25 360.00 0.0M
2025-04-02 351.20 351.25 351.20 351.25 0.0M
2025-04-01 349.40 351.25 349.40 351.25 0.0M
2025-03-31 351.25 351.25 344.70 344.80 0.0M
2025-03-28 341.55 347.05 341.55 344.40 0.0M
2025-03-27 332.15 335.00 332.15 335.00 0.0M
2025-03-26 335.00 335.00 329.60 330.50 0.0M
2025-03-25 328.40 328.40 328.40 328.40 0.0M
2025-03-24 330.00 331.95 330.00 331.95 0.0M
2025-03-21 328.00 330.00 328.00 330.00 0.0M
2025-03-20 327.45 328.00 326.35 326.35 0.0M
2025-03-19 327.80 327.80 325.90 325.90 0.0M
2025-03-18 325.45 327.60 325.45 327.45 0.0M
2025-03-17 325.10 327.80 325.10 327.80 0.0M
2025-03-14 328.00 328.00 322.20 323.95 0.0M
2025-03-13 323.80 324.10 320.60 323.80 0.0M
2025-03-12 322.70 322.70 318.20 318.20 0.0M
2025-03-10 320.50 320.85 319.20 320.85 0.0M
2025-03-07 315.75 316.00 315.75 316.00 0.0M
2025-03-06 313.60 313.60 313.60 313.60 0.0M
2025-03-05 305.00 310.65 305.00 308.00 0.0M
2025-03-04 310.40 311.00 309.75 311.00 0.0M
2025-03-03 311.30 311.30 305.25 305.25 0.0M
2025-02-28 311.00 311.00 305.90 309.45 0.0M
2025-02-27 307.60 307.60 307.60 307.60 0.0M
2025-02-26 300.65 312.00 300.65 311.00 0.0M
2025-02-25 300.50 304.95 300.50 302.00 0.0M
2025-02-24 310.00 310.00 300.55 300.65 0.0M
2025-02-21 295.45 295.45 293.00 293.00 0.0M
2025-02-20 296.15 296.55 293.00 294.65 0.0M
2025-02-19 292.05 293.00 289.30 292.90 0.0M
2025-02-18 292.70 292.80 291.40 291.40 0.0M
2025-02-17 287.95 290.35 287.95 289.90 0.0M
2025-02-14 290.40 290.40 289.00 289.00 0.0M
2025-02-13 288.35 293.00 288.35 293.00 0.0M
2025-02-12 291.00 292.70 286.70 287.20 0.0M
2025-02-11 293.00 293.00 293.00 293.00 0.0M
2025-02-10 294.50 295.35 293.05 293.05 0.0M
2025-02-07 290.35 292.00 290.00 290.00 0.0M
2025-02-06 291.55 291.65 290.00 290.00 0.0M
2025-02-05 289.00 289.00 287.70 288.25 0.0M
2025-02-04 288.00 288.00 284.80 284.85 0.0M
2025-02-03 290.75 290.75 288.85 288.85 0.0M
2025-01-31 286.45 290.75 286.45 290.75 0.0M
2025-01-30 284.55 284.55 280.95 282.20 0.0M
2025-01-29 282.25 282.25 277.75 277.75 0.0M
2025-01-28 283.70 283.70 280.20 280.20 0.0M
2025-01-27 273.20 273.20 273.20 273.20 0.0M
2025-01-24 276.80 276.80 273.20 273.20 0.0M
2025-01-23 276.05 276.20 275.00 275.15 0.0M
2025-01-22 280.05 280.05 275.90 275.90 0.0M
2025-01-21 279.00 280.80 279.00 280.15 0.0M
2025-01-20 281.15 281.15 276.75 280.25 0.0M
2025-01-17 279.65 282.45 279.65 281.00 0.0M
2025-01-16 271.10 272.20 271.10 271.20 0.0M
2025-01-15 270.90 271.30 269.00 269.00 0.0M
2025-01-14 266.65 270.00 266.40 270.00 0.0M
2025-01-13 265.60 270.70 265.60 268.00 0.0M
2025-01-10 273.75 273.75 268.80 268.80 0.0M
2025-01-09 283.90 283.90 280.10 281.65 0.0M
2025-01-08 284.20 284.20 283.95 283.95 0.0M
2025-01-07 287.60 287.60 281.55 284.75 0.0M
2025-01-06 291.80 291.80 285.00 285.00 0.0M
2025-01-03 291.95 291.95 291.95 291.95 0.0M
2025-01-02 287.85 291.50 285.15 290.05 0.0M