Entergy

ETR
🏛️ ドイツ →
79.00
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
2022-12-29 53.50 53.50 53.50 53.50 0.0M
2022-12-23 53.00 53.00 53.00 53.00 0.0M
2022-12-16 54.50 54.50 54.50 54.50 0.0M
2022-12-15 55.00 55.00 55.00 55.00 0.0M
2022-12-13 55.50 55.50 55.50 55.50 0.0M
2022-12-12 56.00 56.00 56.00 56.00 0.0M
2022-12-09 56.00 56.00 56.00 56.00 0.0M
2022-12-08 55.50 55.50 55.00 55.00 0.0M
2022-12-05 55.00 55.00 54.50 54.50 0.0M
2022-12-02 55.00 55.00 54.50 55.00 0.0M
2022-12-01 56.50 56.50 56.00 56.00 0.0M
2022-11-30 54.50 55.00 54.50 55.00 0.0M
2022-11-28 54.50 54.50 54.50 54.50 0.0M
2022-11-25 54.00 54.50 54.00 54.50 0.0M
2022-11-24 54.00 54.00 54.00 54.00 0.0M
2022-11-15 105.00 105.00 105.00 105.00 0.0M
2022-11-11 110.00 110.00 106.00 106.00 0.0M
2022-11-09 107.00 107.00 107.00 107.00 0.0M
2022-11-08 109.00 109.00 106.00 106.00 0.0M
2022-11-04 113.00 113.00 113.00 113.00 0.0M
2022-10-31 109.00 109.00 109.00 109.00 0.0M
2022-10-20 102.00 102.00 102.00 102.00 0.0M
2022-10-18 104.00 104.00 104.00 104.00 0.0M
2022-10-10 106.00 106.00 106.00 106.00 0.0M
2022-09-30 104.00 104.00 104.00 104.00 0.0M
2022-09-27 114.00 114.00 114.00 114.00 0.0M
2022-09-26 113.00 114.00 113.00 114.00 0.0M
2022-09-21 116.00 116.00 116.00 116.00 0.0M
2022-09-15 118.00 118.00 118.00 118.00 0.0M
2022-09-13 120.00 120.00 120.00 120.00 0.0M
2022-09-06 118.00 118.00 118.00 118.00 0.0M
2022-08-31 117.00 117.00 116.00 116.00 0.0M
2022-08-30 120.00 120.00 120.00 120.00 0.0M
2022-08-29 120.00 120.00 120.00 120.00 0.0M
2022-08-25 119.00 119.00 119.00 119.00 0.0M
2022-08-22 122.00 122.00 122.00 122.00 0.0M
2022-08-19 120.00 120.00 120.00 120.00 0.0M
2022-08-18 120.00 120.00 120.00 120.00 0.0M
2022-08-17 119.00 120.00 119.00 120.00 0.0M
2022-08-16 120.00 120.00 120.00 120.00 0.0M
2022-08-08 116.00 117.00 116.00 116.00 0.0M
2022-07-29 111.00 112.00 110.00 112.00 0.0M
2022-07-18 110.00 110.00 110.00 110.00 0.0M
2022-07-14 108.00 108.00 108.00 108.00 0.0M
2022-07-13 110.00 110.00 110.00 110.00 0.0M
2022-07-12 112.00 112.00 112.00 112.00 0.0M
2022-07-11 107.00 107.00 107.00 107.00 0.0M
2022-07-07 110.00 110.00 109.00 109.00 0.0M
2022-06-28 106.00 106.00 106.00 106.00 0.0M
2022-06-24 103.00 103.00 103.00 103.00 0.0M
2022-06-22 98.50 99.50 98.00 99.50 0.0M
2022-06-21 98.50 98.50 98.50 98.50 0.0M
2022-06-17 98.00 98.00 98.00 98.00 0.0M
2022-06-16 101.00 102.00 100.00 100.00 0.0M
2022-06-15 104.00 104.00 104.00 104.00 0.0M
2022-06-13 109.00 109.00 109.00 109.00 0.0M
2022-06-09 111.00 111.00 111.00 111.00 0.0M
2022-06-08 113.00 113.00 111.00 112.00 0.0M
2022-06-01 113.00 113.00 113.00 113.00 0.0M
2022-05-24 109.00 111.00 108.00 111.00 0.0M
2022-05-20 110.00 110.00 110.00 110.00 0.0M
2022-05-17 114.00 114.00 112.00 112.00 0.0M
2022-05-12 112.00 113.00 112.00 113.00 0.0M
2022-05-11 111.00 111.00 111.00 111.00 0.0M
2022-05-06 112.00 112.00 112.00 112.00 0.0M
2022-05-05 111.00 111.00 111.00 111.00 0.0M
2022-04-29 114.00 114.00 114.00 114.00 0.0M
2022-04-27 115.00 115.00 114.00 114.00 0.0M
2022-04-26 115.00 115.00 115.00 115.00 0.0M
2022-04-22 115.00 115.00 115.00 115.00 0.0M
2022-04-21 116.00 116.00 115.00 115.00 0.0M
2022-04-20 116.00 116.00 116.00 116.00 0.0M
2022-04-14 115.00 115.00 115.00 115.00 0.0M
2022-04-13 114.00 114.00 114.00 114.00 0.0M
2022-04-11 113.00 113.00 113.00 113.00 0.0M
2022-04-07 111.00 111.00 111.00 111.00 0.0M
2022-04-06 112.00 112.00 112.00 112.00 0.0M
2022-04-04 108.00 108.00 108.00 108.00 0.0M
2022-04-01 106.00 106.00 106.00 106.00 0.0M
2022-03-30 104.00 104.00 104.00 104.00 0.0M
2022-03-28 105.00 105.00 105.00 105.00 0.0M
2022-03-18 98.50 98.50 98.50 98.50 0.0M
2022-03-16 103.00 103.00 100.00 100.00 0.0M
2022-03-15 101.00 101.00 101.00 101.00 0.0M
2022-03-14 101.00 101.00 101.00 101.00 0.0M
2022-03-11 100.00 100.00 100.00 100.00 0.0M
2022-03-10 98.50 99.00 98.50 99.00 0.0M
2022-03-09 102.00 102.00 102.00 102.00 0.0M
2022-03-07 101.00 101.00 101.00 101.00 0.0M
2022-03-02 94.00 94.00 94.00 94.00 0.0M
2022-02-24 91.50 92.50 91.50 92.50 0.0M
2022-02-21 92.00 92.00 92.00 92.00 0.0M
2022-02-09 97.00 97.00 97.00 97.00 0.0M
2022-02-04 96.50 96.50 96.50 96.50 0.0M
2022-02-02 98.00 98.00 97.50 97.50 0.0M
2022-01-27 96.00 96.00 96.00 96.00 0.0M
2022-01-26 96.50 96.50 96.50 96.50 0.0M
2022-01-24 94.50 94.50 94.50 94.50 0.0M
2022-01-20 98.00 98.00 98.00 98.00 0.0M
2022-01-19 97.00 97.00 97.00 97.00 0.0M
2022-01-18 97.00 97.00 96.50 96.50 0.0M
2022-01-13 97.00 97.00 97.00 97.00 0.0M
2022-01-12 94.50 94.50 94.50 94.50 0.0M
2022-01-06 97.00 98.00 97.00 98.00 0.0M
2022-01-04 99.00 99.00 99.00 99.00 0.0M
2022-01-03 98.50 98.50 98.50 98.50 0.0M