Entegris

ENTG
🏛️ ドイツ →
80.85
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
2021-12-30 124.00 124.00 124.00 124.00 0.0M
2021-12-29 124.00 125.00 122.00 123.00 0.0M
2021-12-28 125.00 127.00 122.00 122.00 0.0M
2021-12-27 121.00 122.00 121.00 122.00 0.0M
2021-12-23 118.00 122.00 118.00 122.00 0.0M
2021-12-22 117.00 118.00 114.00 116.00 0.0M
2021-12-21 116.00 119.00 116.00 118.00 0.0M
2021-12-20 119.00 128.00 116.00 116.00 0.0M
2021-12-17 119.00 119.00 116.00 119.00 0.0M
2021-12-16 127.00 128.00 118.00 119.00 0.0M
2021-12-15 124.00 124.00 116.00 123.00 0.0M
2021-12-14 126.00 127.00 124.00 126.00 0.0M
2021-12-13 129.00 129.00 127.00 127.00 0.0M
2021-12-10 131.00 133.00 131.00 133.00 0.0M
2021-12-09 133.00 133.00 133.00 133.00 0.0M
2021-12-08 136.00 137.00 136.00 137.00 0.0M
2021-12-07 134.00 137.00 134.00 137.00 0.0M
2021-12-06 131.00 131.00 128.00 128.00 0.0M
2021-12-03 136.00 136.00 136.00 136.00 0.0M
2021-12-02 131.00 137.00 131.00 136.00 0.0M
2021-12-01 129.00 134.00 129.00 134.00 0.0M
2021-11-30 136.00 136.00 129.00 129.00 0.0M
2021-11-29 137.00 138.00 137.00 138.00 0.0M
2021-11-26 132.00 132.00 128.00 132.00 0.0M
2021-11-25 136.00 136.00 136.00 136.00 0.0M
2021-11-24 134.00 134.00 134.00 134.00 0.0M
2021-11-23 135.00 135.00 133.00 134.00 0.0M
2021-11-22 139.00 140.00 137.00 137.00 0.0M
2021-11-19 136.00 138.00 136.00 138.00 0.0M
2021-11-18 135.00 135.00 135.00 135.00 0.0M
2021-11-17 136.00 137.00 134.00 135.00 0.0M
2021-11-16 133.00 135.00 133.00 135.00 0.0M
2021-11-15 133.00 139.00 130.00 131.00 0.0M
2021-11-12 132.00 132.00 131.00 131.00 0.0M
2021-11-11 127.00 131.00 127.00 131.00 0.0M
2021-11-10 128.00 128.00 128.00 128.00 0.0M
2021-11-09 128.00 128.00 128.00 128.00 0.0M
2021-11-08 126.00 129.00 125.00 129.00 0.0M
2021-11-05 130.00 130.00 127.00 127.00 0.0M
2021-11-04 128.00 133.00 126.00 128.00 0.0M
2021-11-03 125.00 126.00 123.00 126.00 0.0M
2021-11-02 124.00 126.00 123.00 125.00 0.0M
2021-11-01 121.00 123.00 121.00 123.00 0.0M
2021-10-29 120.00 122.00 120.00 121.00 0.0M
2021-10-28 116.00 118.00 116.00 118.00 0.0M
2021-10-27 115.00 118.00 114.00 118.00 0.0M
2021-10-26 117.00 117.00 115.00 115.00 0.0M
2021-10-25 119.00 122.00 117.00 117.00 0.0M
2021-10-22 116.00 118.00 114.00 118.00 0.0M
2021-10-21 113.00 113.00 111.00 111.00 0.0M
2021-10-20 112.00 112.00 110.00 110.00 0.0M
2021-10-19 111.00 111.00 111.00 111.00 0.0M
2021-10-18 113.00 113.00 111.00 111.00 0.0M
2021-10-15 110.00 110.00 110.00 110.00 0.0M
2021-10-14 104.00 110.00 104.00 110.00 0.0M
2021-10-12 106.00 106.00 106.00 106.00 0.0M
2021-10-11 105.00 106.00 105.00 106.00 0.0M
2021-10-08 106.00 106.00 106.00 106.00 0.0M
2021-10-07 106.00 106.00 106.00 106.00 0.0M
2021-10-06 103.00 103.00 102.00 102.00 0.0M
2021-10-05 104.00 105.00 103.00 103.00 0.0M
2021-10-04 108.00 111.00 103.00 103.00 0.0M
2021-10-01 109.00 109.00 104.00 108.00 0.0M
2021-09-30 109.00 110.00 109.00 110.00 0.0M
2021-09-29 106.00 107.00 104.00 106.00 0.0M
2021-09-28 111.00 111.00 108.00 110.00 0.0M
2021-09-27 112.00 112.00 112.00 112.00 0.0M
2021-09-24 114.00 114.00 114.00 114.00 0.0M
2021-09-23 115.00 116.00 115.00 116.00 0.0M
2021-09-22 112.00 114.00 112.00 113.00 0.0M
2021-09-21 112.00 112.00 112.00 112.00 0.0M
2021-09-20 113.00 114.00 108.00 108.00 0.0M
2021-09-17 113.00 115.00 113.00 113.00 0.0M
2021-09-16 112.00 113.00 111.00 113.00 0.0M
2021-09-15 110.00 111.00 108.00 111.00 0.0M
2021-09-14 107.00 108.00 107.00 108.00 0.0M
2021-09-13 103.00 104.00 103.00 104.00 0.0M
2021-09-10 103.00 103.00 103.00 103.00 0.0M
2021-09-09 100.00 101.00 100.00 101.00 0.0M
2021-09-08 103.00 103.00 101.00 101.00 0.0M
2021-09-07 100.00 103.00 99.00 103.00 0.0M
2021-09-06 100.00 101.00 100.00 101.00 0.0M
2021-09-03 102.00 102.00 102.00 102.00 0.0M
2021-09-02 101.00 101.00 101.00 101.00 0.0M
2021-08-31 101.00 101.00 101.00 101.00 0.0M
2021-08-30 102.00 103.00 102.00 103.00 0.0M
2021-08-25 98.50 98.50 98.00 98.00 0.0M
2021-08-24 99.00 99.50 98.50 98.50 0.0M
2021-08-23 97.00 98.50 97.00 98.50 0.0M
2021-08-20 96.50 96.50 95.00 95.00 0.0M
2021-08-19 94.00 94.00 93.00 93.00 0.0M
2021-08-18 96.50 96.50 96.50 96.50 0.0M
2021-08-17 99.00 99.00 96.50 96.50 0.0M
2021-08-16 99.00 99.00 98.50 98.50 0.0M
2021-08-13 97.50 97.50 97.50 97.50 0.0M
2021-08-12 99.50 99.50 97.00 97.50 0.0M
2021-08-11 103.00 105.00 98.50 98.50 0.0M
2021-08-10 106.00 107.00 102.00 103.00 0.0M
2021-08-09 106.00 110.00 103.00 104.00 0.0M
2021-08-06 103.00 103.00 103.00 103.00 0.0M
2021-08-03 103.00 104.00 103.00 104.00 0.0M
2021-08-02 102.00 103.00 99.50 103.00 0.0M
2021-07-30 99.50 102.00 99.00 101.00 0.0M
2021-07-29 100.00 101.00 100.00 101.00 0.0M
2021-07-28 98.00 99.50 98.00 99.50 0.0M
2021-07-23 100.00 101.00 100.00 101.00 0.0M
2021-07-21 101.00 101.00 101.00 101.00 0.0M
2021-07-20 95.50 97.50 95.50 97.50 0.0M
2021-07-19 95.50 95.50 95.50 95.50 0.0M
2021-07-16 96.50 96.50 96.50 96.50 0.0M
2021-07-15 99.50 99.50 98.00 98.00 0.0M
2021-07-14 100.00 101.00 100.00 101.00 0.0M
2021-07-13 99.50 99.50 99.50 99.50 0.0M
2021-07-12 99.50 100.00 99.50 100.00 0.0M
2021-07-09 99.50 99.50 99.50 99.50 0.0M
2021-07-08 95.00 95.00 95.00 95.00 0.0M
2021-07-07 98.50 99.00 98.50 99.00 0.0M
2021-07-06 99.50 99.50 98.00 98.00 0.0M
2021-07-05 102.00 102.00 102.00 102.00 0.0M
2021-07-01 104.00 104.00 102.00 102.00 0.0M
2021-06-28 99.00 102.00 99.00 101.00 0.0M
2021-06-24 100.00 100.00 100.00 100.00 0.0M
2021-06-18 101.00 103.00 101.00 103.00 0.0M
2021-06-16 99.50 99.50 99.50 99.50 0.0M
2021-06-14 97.00 99.00 97.00 99.00 0.0M
2021-06-10 95.00 95.00 95.00 95.00 0.0M
2021-06-09 94.00 94.00 94.00 94.00 0.0M
2021-06-08 95.00 95.50 95.00 95.50 0.0M
2021-06-04 95.00 96.00 95.00 96.00 0.0M
2021-06-03 93.00 93.00 93.00 93.00 0.0M
2021-05-31 93.00 95.00 93.00 95.00 0.0M
2021-05-27 94.50 94.50 94.50 94.50 0.0M
2021-05-26 92.00 93.50 92.00 93.50 0.0M
2021-05-20 90.50 90.50 90.50 90.50 0.0M
2021-05-18 88.00 88.00 88.00 88.00 0.0M
2021-05-17 89.50 89.50 87.00 87.50 0.0M
2021-05-14 89.00 89.00 89.00 89.00 0.0M
2021-05-13 83.00 89.00 83.00 89.00 0.0M
2021-05-12 84.50 84.50 84.50 84.50 0.0M
2021-05-11 86.00 86.00 84.50 84.50 0.0M
2021-05-10 95.00 95.00 89.00 89.00 0.0M
2021-05-07 93.00 93.00 93.00 93.00 0.0M
2021-05-06 90.00 91.50 90.00 91.50 0.0M
2021-05-05 93.50 93.50 93.50 93.50 0.0M
2021-05-04 90.00 90.00 90.00 90.00 0.0M
2021-05-03 93.00 94.00 93.00 94.00 0.0M
2021-04-28 95.50 95.50 94.00 94.00 0.0M
2021-04-27 94.50 94.50 94.50 94.50 0.0M
2021-04-26 94.00 95.00 93.00 95.00 0.0M
2021-04-23 92.00 93.50 92.00 93.50 0.0M
2021-04-22 93.00 93.00 93.00 93.00 0.0M
2021-04-21 93.50 93.50 93.50 93.50 0.0M
2021-04-20 93.50 93.50 91.00 91.00 0.0M
2021-04-19 98.00 98.00 98.00 98.00 0.0M
2021-04-16 98.50 98.50 98.50 98.50 0.0M
2021-04-15 99.50 100.00 99.00 100.00 0.0M
2021-04-13 100.00 100.00 97.50 99.50 0.0M
2021-04-12 102.00 102.00 100.00 100.00 0.0M
2021-04-08 103.00 103.00 103.00 103.00 0.0M
2021-04-07 100.00 101.00 100.00 101.00 0.0M
2021-04-06 102.00 104.00 102.00 103.00 0.0M
2021-04-01 95.50 99.50 95.50 99.50 0.0M