Emera Incorporated

EMA
🏛️ ドイツ →
40.45
最終更新: 2025-09-29
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
2025-09-29 40.10 40.45 40.10 40.45 0.0M
2025-09-26 40.00 40.00 40.00 40.00 0.0M
2025-09-25 39.68 39.68 39.68 39.68 0.0M
2025-09-24 39.47 39.47 39.47 39.47 0.0M
2025-09-23 39.30 39.57 39.30 39.57 0.0M
2025-09-22 39.20 39.20 39.20 39.20 0.0M
2025-09-19 38.78 38.78 38.78 38.78 0.0M
2025-09-18 39.11 39.11 39.11 39.11 0.0M
2025-09-17 38.94 38.94 38.94 38.94 0.0M
2025-09-16 39.64 39.64 39.64 39.64 0.0M
2025-09-15 39.78 39.78 39.78 39.78 0.0M
2025-09-12 39.51 39.51 39.51 39.51 0.0M
2025-09-11 39.59 39.59 39.59 39.59 0.0M
2025-09-10 39.82 39.82 39.82 39.82 0.0M
2025-09-09 39.52 39.52 39.52 39.52 0.0M
2025-09-08 39.86 39.86 39.86 39.86 0.0M
2025-09-05 40.23 40.23 40.23 40.23 0.0M
2025-09-04 40.33 40.33 40.15 40.15 0.0M
2025-09-03 40.48 40.48 40.48 40.48 0.0M
2025-09-02 40.53 40.53 40.53 40.53 0.0M
2025-09-01 40.49 40.49 40.49 40.49 0.0M
2025-08-29 40.32 40.32 40.32 40.32 0.0M
2025-08-28 40.67 40.67 40.67 40.67 0.0M
2025-08-27 40.85 40.85 40.85 40.85 0.0M
2025-08-26 40.76 40.76 40.76 40.76 0.0M
2025-08-25 40.81 40.81 40.81 40.81 0.0M
2025-08-22 41.41 41.41 41.41 41.41 0.0M
2025-08-21 40.97 40.97 40.97 40.97 0.0M
2025-08-20 40.75 40.75 40.75 40.75 0.0M
2025-08-19 40.81 40.81 40.81 40.81 0.0M
2025-08-18 40.79 40.79 40.79 40.79 0.0M
2025-08-15 40.80 40.80 40.80 40.80 0.0M
2025-08-14 40.09 40.09 40.09 40.09 0.0M
2025-08-13 40.38 40.38 40.38 40.38 0.0M
2025-08-12 41.02 41.02 41.02 41.02 0.0M
2025-08-11 41.57 41.57 41.57 41.57 0.0M
2025-08-08 41.16 41.16 41.16 41.16 0.0M
2025-08-07 40.35 40.35 40.35 40.35 0.0M
2025-08-06 40.53 40.53 40.53 40.53 0.0M
2025-08-05 40.82 40.82 40.82 40.82 0.0M
2025-08-04 40.37 40.94 40.37 40.94 0.0M
2025-08-01 40.48 40.48 40.48 40.48 0.0M
2025-07-31 40.99 40.99 40.99 40.99 0.0M
2025-07-30 40.22 40.47 40.22 40.47 0.0M
2025-07-29 39.85 40.35 39.85 40.35 0.0M
2025-07-28 39.72 39.72 39.72 39.72 0.0M
2025-07-25 39.56 39.56 39.51 39.51 0.0M
2025-07-24 39.45 39.45 39.45 39.45 0.0M
2025-07-23 39.82 39.82 39.82 39.82 0.0M
2025-07-22 39.40 39.40 39.40 39.40 0.0M
2025-07-21 39.14 39.14 39.14 39.14 0.0M
2025-07-18 38.73 38.73 38.73 38.73 0.0M
2025-07-17 38.97 38.97 38.97 38.97 0.0M
2025-07-16 39.07 39.07 39.07 39.07 0.0M
2025-07-15 38.98 38.98 38.98 38.98 0.0M
2025-07-14 39.20 39.20 39.20 39.20 0.0M
2025-07-11 38.97 38.97 38.97 38.97 0.0M
2025-07-10 38.71 38.71 38.71 38.71 0.0M
2025-07-09 38.65 38.65 38.65 38.65 0.0M
2025-07-08 38.71 38.71 38.71 38.71 0.0M
2025-07-07 38.58 38.58 38.58 38.58 0.0M
2025-07-04 38.52 38.52 38.52 38.52 0.0M
2025-07-03 38.31 38.31 38.31 38.31 0.0M
2025-07-02 38.98 38.98 38.98 38.98 0.0M
2025-07-01 38.78 38.78 38.78 38.78 0.0M
2025-06-30 38.51 38.51 38.51 38.51 0.0M
2025-06-27 38.19 38.19 38.19 38.19 0.0M
2025-06-26 38.16 38.16 38.16 38.16 0.0M
2025-06-25 38.43 38.43 38.43 38.43 0.0M
2025-06-24 38.72 38.72 38.72 38.72 0.0M
2025-06-23 38.30 38.30 38.30 38.30 0.0M
2025-06-20 38.73 38.73 38.73 38.73 0.0M
2025-06-19 38.66 38.66 38.66 38.66 0.0M
2025-06-18 38.96 38.96 38.81 38.81 0.0M
2025-06-17 39.00 39.00 39.00 39.00 0.0M
2025-06-16 38.98 38.98 38.98 38.98 0.0M
2025-06-13 38.37 38.37 38.37 38.37 0.0M
2025-06-12 38.40 38.40 38.40 38.40 0.0M
2025-06-11 38.71 38.71 38.71 38.71 0.0M
2025-06-10 38.56 39.15 38.56 39.15 0.0M
2025-06-09 38.56 38.56 38.56 38.56 0.0M
2025-06-06 39.03 39.03 39.03 39.03 0.0M
2025-06-05 39.47 39.47 39.47 39.47 0.0M
2025-06-04 39.75 39.75 39.75 39.75 0.0M
2025-06-03 39.66 39.66 39.66 39.66 0.0M
2025-06-02 40.18 40.18 40.18 40.18 0.0M
2025-05-30 39.78 39.78 39.78 39.78 0.0M
2025-05-29 40.29 40.29 40.29 40.29 0.0M
2025-05-28 39.91 39.91 39.91 39.91 0.0M
2025-05-27 39.42 39.75 39.42 39.75 0.0M
2025-05-26 39.57 39.57 39.57 39.57 0.0M
2025-05-23 38.98 38.98 38.98 38.98 0.0M
2025-05-22 39.32 39.32 39.32 39.32 0.0M
2025-05-21 38.66 38.66 38.66 38.66 0.0M
2025-05-20 38.28 38.28 38.28 38.28 0.0M
2025-05-19 38.42 38.42 38.42 38.42 0.0M
2025-05-16 38.28 38.28 38.28 38.28 0.0M
2025-05-15 37.99 37.99 37.99 37.99 0.0M
2025-05-14 38.25 38.25 38.25 38.25 0.0M
2025-05-13 38.70 38.70 38.70 38.70 0.0M
2025-05-12 39.65 39.65 39.65 39.65 0.0M
2025-05-09 39.39 39.39 39.39 39.39 0.0M
2025-05-08 39.11 39.11 39.11 39.11 0.0M
2025-05-07 38.98 39.27 38.98 39.27 0.0M
2025-05-06 38.63 38.63 38.63 38.63 0.0M
2025-05-05 38.69 38.69 38.69 38.69 0.0M
2025-05-02 38.70 38.70 38.70 38.70 0.0M
2025-04-30 38.66 38.66 38.66 38.66 0.0M
2025-04-29 38.55 38.55 38.55 38.55 0.0M
2025-04-28 38.82 38.82 38.82 38.82 0.0M
2025-04-25 38.73 38.73 38.73 38.73 0.0M
2025-04-24 38.84 38.84 38.84 38.84 0.0M
2025-04-23 39.04 39.04 39.04 39.04 0.0M
2025-04-22 38.12 38.12 38.12 38.12 0.0M
2025-04-17 38.38 38.38 38.38 38.38 0.0M
2025-04-16 37.49 37.49 37.49 37.49 0.0M
2025-04-15 37.55 37.55 37.55 37.55 0.0M
2025-04-14 37.30 37.30 37.30 37.30 0.0M
2025-04-11 37.27 37.27 37.27 37.27 0.0M
2025-04-10 37.47 37.47 37.47 37.47 0.0M
2025-04-09 36.51 36.51 36.51 36.51 0.0M
2025-04-08 38.32 38.32 38.32 38.32 0.0M
2025-04-07 37.48 37.48 37.48 37.48 0.0M
2025-04-04 39.72 39.72 39.59 39.59 0.0M
2025-04-03 38.14 38.14 38.14 38.14 0.0M
2025-04-02 39.36 39.36 39.36 39.36 0.0M
2025-04-01 38.86 38.86 38.86 38.86 0.0M
2025-03-31 38.78 38.78 38.78 38.78 0.0M
2025-03-28 38.26 38.26 38.26 38.26 0.0M
2025-03-27 38.17 38.17 38.17 38.17 0.0M
2025-03-26 38.24 38.24 38.24 38.24 0.0M
2025-03-25 38.03 38.03 38.03 38.03 0.0M
2025-03-24 38.14 38.14 38.14 38.14 0.0M
2025-03-21 37.73 37.73 37.73 37.73 0.0M
2025-03-20 37.40 37.40 37.40 37.40 0.0M
2025-03-19 37.77 37.77 37.77 37.77 0.0M
2025-03-18 37.61 37.61 37.61 37.61 0.0M
2025-03-17 37.70 37.70 37.70 37.70 0.0M
2025-03-14 38.08 38.08 38.08 38.08 0.0M
2025-03-13 37.47 37.47 37.47 37.47 0.0M
2025-03-12 37.44 37.44 37.44 37.44 0.0M
2025-03-11 37.94 38.08 37.94 38.08 0.0M
2025-03-10 37.74 37.74 37.74 37.74 0.0M
2025-03-07 37.45 37.45 37.45 37.45 0.0M
2025-03-06 37.88 37.88 37.88 37.88 0.0M
2025-03-05 38.65 38.65 38.65 38.65 0.0M
2025-03-04 38.60 38.60 38.60 38.60 0.0M
2025-03-03 38.36 38.36 38.36 38.36 0.0M
2025-02-28 38.15 38.15 38.15 38.15 0.0M
2025-02-27 38.56 38.70 38.56 38.70 0.0M
2025-02-26 37.94 37.94 37.94 37.94 0.0M
2025-02-25 38.04 38.04 38.04 38.04 0.0M
2025-02-24 38.63 38.63 38.63 38.63 0.0M
2025-02-21 37.91 38.41 37.91 38.41 0.0M
2025-02-20 37.66 37.66 37.66 37.66 0.0M
2025-02-19 37.70 37.70 37.70 37.70 0.0M
2025-02-18 37.95 37.95 37.95 37.95 0.0M
2025-02-17 37.88 37.88 37.88 37.88 0.0M
2025-02-14 37.58 37.58 37.58 37.58 0.0M
2025-02-13 37.33 37.33 37.33 37.33 0.0M
2025-02-12 37.30 37.30 37.30 37.30 0.0M
2025-02-11 37.60 37.60 37.60 37.60 0.0M
2025-02-10 37.48 37.48 37.48 37.48 0.0M
2025-02-07 37.39 37.39 37.39 37.39 0.0M
2025-02-06 37.17 37.17 37.17 37.17 0.0M
2025-02-05 37.00 37.00 37.00 37.00 0.0M
2025-02-04 37.52 37.52 37.52 37.52 0.0M
2025-02-03 36.09 36.09 36.09 36.09 0.0M
2025-01-31 36.11 36.11 36.11 36.11 0.0M
2025-01-30 36.17 36.17 36.17 36.17 0.0M
2025-01-29 36.45 36.45 36.45 36.45 0.0M
2025-01-28 36.76 36.76 36.76 36.76 0.0M
2025-01-27 36.14 36.14 36.08 36.08 0.0M
2025-01-24 36.05 36.05 36.05 36.05 0.0M
2025-01-23 35.79 35.79 35.79 35.79 0.0M
2025-01-22 36.06 36.06 36.06 36.06 0.0M
2025-01-21 35.77 35.77 35.77 35.77 0.0M
2025-01-20 36.24 36.50 36.24 36.50 0.0M
2025-01-17 35.93 35.93 35.93 35.93 0.0M
2025-01-16 34.96 34.96 34.96 34.96 0.0M
2025-01-15 34.76 34.76 34.76 34.76 0.0M
2025-01-14 35.03 35.03 35.03 35.03 0.0M
2025-01-13 35.45 35.45 35.45 35.45 0.0M
2025-01-10 35.59 35.59 35.59 35.59 0.0M
2025-01-09 35.79 35.79 35.79 35.79 0.0M
2025-01-08 35.86 35.86 35.86 35.86 0.0M
2025-01-07 35.69 35.69 35.69 35.69 0.0M
2025-01-06 36.02 36.20 36.02 36.20 0.0M
2025-01-03 36.11 36.11 36.11 36.11 0.0M
2025-01-02 35.99 35.99 35.99 35.99 0.0M