FirstEnergy

FE
🏛️ ドイツ →
39.60
最終更新: 2025-10-06
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 36.18 36.18 36.18 36.18 0.0M
2021-12-29 36.23 36.27 36.23 36.27 0.0M
2021-12-27 35.76 35.76 35.61 35.69 0.0M
2021-12-23 36.07 36.07 35.82 35.82 0.0M
2021-12-22 35.71 35.85 35.71 35.85 0.0M
2021-12-21 35.55 36.00 35.55 36.00 0.0M
2021-12-20 35.15 35.15 35.15 35.15 0.0M
2021-12-14 35.24 35.24 35.24 35.24 0.0M
2021-12-13 35.52 35.58 35.52 35.58 0.0M
2021-12-09 34.80 34.80 34.64 34.64 0.0M
2021-12-07 34.93 34.93 34.93 34.93 0.0M
2021-12-03 34.17 34.30 34.17 34.30 0.0M
2021-11-30 33.73 33.73 33.73 33.73 0.0M
2021-11-26 34.12 34.12 33.56 33.56 0.0M
2021-11-25 34.93 34.93 34.93 34.93 0.0M
2021-11-24 34.36 34.80 34.36 34.80 0.0M
2021-11-23 34.66 34.66 34.66 34.66 0.0M
2021-11-22 34.33 34.51 34.33 34.51 0.0M
2021-11-19 33.96 34.05 33.76 34.05 0.0M
2021-11-18 33.74 33.74 33.74 33.74 0.0M
2021-11-17 34.34 34.34 34.34 34.34 0.0M
2021-11-16 34.80 34.92 34.80 34.92 0.0M
2021-11-12 33.95 33.95 33.95 33.95 0.0M
2021-11-11 33.64 33.64 33.64 33.64 0.0M
2021-11-10 32.88 32.88 32.88 32.88 0.0M
2021-11-09 33.11 33.11 33.11 33.11 0.0M
2021-11-08 34.26 34.35 33.75 33.75 0.0M
2021-11-04 33.92 33.92 33.92 33.92 0.0M
2021-11-02 33.80 33.80 33.80 33.80 0.0M
2021-11-01 33.72 33.72 33.15 33.15 0.0M
2021-10-29 32.72 34.00 32.72 33.19 0.0M
2021-10-27 32.48 32.48 32.48 32.48 0.0M
2021-10-25 32.71 32.71 32.71 32.71 0.0M
2021-10-22 31.98 31.98 31.98 31.98 0.0M
2021-10-21 32.26 32.26 32.00 32.00 0.0M
2021-10-20 31.90 31.90 31.90 31.90 0.0M
2021-10-18 31.32 31.32 31.03 31.03 0.0M
2021-10-15 31.57 31.57 31.57 31.57 0.0M
2021-10-13 30.66 30.66 30.66 30.66 0.0M
2021-10-12 31.00 31.00 31.00 31.00 0.0M
2021-10-11 31.43 31.43 31.24 31.24 0.0M
2021-10-08 31.77 31.77 31.77 31.77 0.0M
2021-10-07 31.63 31.63 31.63 31.63 0.0M
2021-10-05 31.38 31.38 31.35 31.35 0.0M
2021-10-04 30.28 30.76 30.28 30.76 0.0M
2021-10-01 30.46 30.46 30.46 30.46 0.0M
2021-09-29 31.47 31.47 31.47 31.47 0.0M
2021-09-23 31.30 31.30 31.30 31.30 0.0M
2021-09-21 31.52 31.52 31.52 31.52 0.0M
2021-09-20 31.26 31.26 31.06 31.06 0.0M
2021-09-16 31.92 31.92 31.92 31.92 0.0M
2021-09-15 31.45 31.45 31.45 31.45 0.0M
2021-09-14 31.90 31.90 31.90 31.90 0.0M
2021-09-13 31.90 31.90 31.90 31.90 0.0M
2021-09-10 32.35 32.35 32.03 32.03 0.0M
2021-09-09 33.09 33.09 33.07 33.07 0.0M
2021-09-07 32.64 32.64 32.64 32.64 0.0M
2021-09-06 33.13 33.13 33.13 33.13 0.0M
2021-09-02 33.47 33.48 33.47 33.48 0.0M
2021-09-01 33.35 33.35 33.35 33.35 0.0M
2021-08-30 33.00 33.00 33.00 33.00 0.0M
2021-08-27 32.86 32.88 32.86 32.88 0.0M
2021-08-24 32.85 32.85 32.85 32.85 0.0M
2021-08-23 33.41 33.41 33.06 33.06 0.0M
2021-08-19 33.12 33.12 33.12 33.12 0.0M
2021-08-18 32.70 32.93 32.60 32.60 0.0M
2021-08-16 32.99 32.99 32.99 32.99 0.0M
2021-08-13 32.64 32.64 32.64 32.64 0.0M
2021-08-12 32.44 32.44 32.44 32.44 0.0M
2021-08-11 32.52 32.52 32.52 32.52 0.0M
2021-08-06 32.21 32.21 32.21 32.21 0.0M
2021-08-04 32.19 32.19 31.92 31.92 0.0M
2021-08-03 32.69 32.69 32.59 32.59 0.0M
2021-08-02 32.57 32.57 32.57 32.57 0.0M
2021-07-30 32.20 32.20 32.20 32.20 0.0M
2021-07-29 32.46 32.46 31.97 31.97 0.0M
2021-07-28 32.63 32.63 32.63 32.63 0.0M
2021-07-26 32.83 32.83 32.38 32.60 0.0M
2021-07-21 31.81 31.89 31.81 31.89 0.0M
2021-07-19 31.68 31.68 31.54 31.63 0.0M
2021-07-16 31.45 32.01 31.35 32.01 0.0M
2021-07-13 31.69 31.69 31.69 31.69 0.0M
2021-07-07 31.99 31.99 31.99 31.99 0.0M
2021-07-06 31.35 31.67 31.35 31.67 0.0M
2021-07-01 31.39 31.39 31.39 31.39 0.0M
2021-06-30 31.34 31.47 31.34 31.47 0.0M
2021-06-25 31.41 31.41 31.41 31.41 0.0M
2021-06-23 31.30 31.30 31.30 31.30 0.0M
2021-06-22 31.72 31.72 31.72 31.72 0.0M
2021-06-21 30.91 30.91 30.91 30.91 0.0M
2021-06-17 31.81 31.81 31.81 31.81 0.0M
2021-06-16 31.96 31.96 31.96 31.96 0.0M
2021-06-15 32.21 32.21 32.21 32.21 0.0M
2021-06-14 32.27 32.27 32.27 32.27 0.0M
2021-06-10 31.74 31.89 31.74 31.89 0.0M
2021-06-08 31.70 31.70 31.38 31.38 0.0M
2021-06-03 31.50 31.79 31.22 31.79 0.0M
2021-06-01 31.13 31.13 31.13 31.13 0.0M
2021-05-31 31.37 31.37 31.37 31.37 0.0M
2021-05-28 31.44 31.44 31.44 31.44 0.0M
2021-05-27 30.93 30.93 30.93 30.93 0.0M
2021-05-26 30.76 30.76 30.76 30.76 0.0M
2021-05-25 30.91 30.91 30.91 30.91 0.0M
2021-05-20 30.78 31.00 30.78 31.00 0.0M
2021-05-19 30.62 30.62 30.62 30.62 0.0M
2021-05-17 31.17 31.17 31.17 31.17 0.0M
2021-05-14 31.01 31.01 31.00 31.01 0.0M
2021-05-12 30.50 30.50 30.36 30.36 0.0M
2021-05-11 30.90 30.90 30.55 30.55 0.0M
2021-05-10 31.27 31.27 31.27 31.27 0.0M
2021-05-07 31.30 31.30 30.78 30.78 0.0M
2021-05-06 30.93 31.40 30.93 31.40 0.0M
2021-05-05 31.50 31.50 31.05 31.05 0.0M
2021-05-04 32.21 32.21 31.60 31.60 0.0M
2021-05-03 31.94 31.94 31.75 31.90 0.0M
2021-04-30 30.83 30.83 30.83 30.83 0.0M
2021-04-29 30.68 31.10 30.68 31.02 0.0M
2021-04-28 30.71 30.71 30.71 30.71 0.0M
2021-04-27 30.60 30.60 30.60 30.60 0.0M
2021-04-26 30.61 30.61 30.61 30.61 0.0M
2021-04-23 30.62 31.00 30.62 31.00 0.0M
2021-04-22 30.18 30.18 30.18 30.18 0.0M
2021-04-21 30.44 30.44 30.39 30.44 0.0M
2021-04-20 29.85 29.85 29.85 29.85 0.0M
2021-04-19 29.64 29.64 29.64 29.64 0.0M
2021-04-16 29.94 29.94 29.41 29.77 0.0M
2021-04-15 29.71 29.71 29.20 29.20 0.0M
2021-04-14 29.58 29.58 29.58 29.58 0.0M
2021-04-13 29.46 29.46 29.46 29.46 0.0M
2021-04-12 29.15 29.15 29.15 29.15 0.0M
2021-04-08 29.71 29.71 29.38 29.38 0.0M
2021-04-06 29.76 29.76 29.20 29.20 0.0M
2021-04-01 29.42 29.42 29.42 29.42 0.0M
2021-03-31 29.80 29.80 29.60 29.60 0.0M
2021-03-30 30.00 30.00 30.00 30.00 0.0M
2021-03-29 28.80 28.80 28.80 28.80 0.0M
2021-03-26 29.20 29.20 29.20 29.20 0.0M
2021-03-25 29.00 29.00 29.00 29.00 0.0M
2021-03-24 29.20 29.20 29.20 29.20 0.0M
2021-03-23 29.00 29.00 29.00 29.00 0.0M
2021-03-22 29.40 29.40 29.00 29.00 0.0M
2021-03-19 29.00 29.00 28.80 28.80 0.0M
2021-03-18 29.80 29.80 29.80 29.80 0.0M
2021-03-17 29.80 29.80 29.80 29.80 0.0M
2021-03-16 29.60 30.00 29.60 30.00 0.0M
2021-03-15 29.40 29.60 29.40 29.40 0.0M
2021-03-12 28.80 28.80 28.80 28.80 0.0M
2021-03-11 29.00 29.00 29.00 29.00 0.0M
2021-03-10 28.80 29.00 28.80 29.00 0.0M
2021-03-09 28.40 28.40 28.40 28.40 0.0M
2021-03-08 28.00 28.20 28.00 28.20 0.0M
2021-03-04 27.40 27.60 27.40 27.60 0.0M
2021-03-03 27.40 27.40 27.00 27.00 0.0M
2021-03-01 27.80 28.00 27.80 27.80 0.0M
2021-02-26 27.60 27.60 27.40 27.60 0.0M
2021-02-25 28.20 28.20 27.80 28.00 0.0M
2021-02-23 27.80 28.00 27.80 27.80 0.0M
2021-02-22 28.20 28.20 27.60 27.60 0.0M
2021-02-19 28.60 29.00 27.60 27.60 0.0M
2021-02-18 27.20 29.00 27.20 28.40 0.0M
2021-02-17 26.60 26.60 26.40 26.40 0.0M
2021-02-16 26.00 26.40 25.60 26.40 0.0M
2021-02-15 25.80 25.80 25.80 25.80 0.0M
2021-02-11 26.40 26.40 26.00 26.00 0.0M
2021-02-08 27.40 27.40 26.80 26.80 0.0M
2021-02-05 27.00 27.00 27.00 27.00 0.0M
2021-02-04 27.00 27.00 26.80 27.00 0.0M
2021-02-03 26.80 26.80 26.80 26.80 0.0M
2021-02-02 25.80 26.60 25.80 26.60 0.0M
2021-02-01 25.20 25.20 25.20 25.20 0.0M
2021-01-29 25.20 25.20 25.20 25.20 0.0M
2021-01-28 25.20 25.60 25.20 25.60 0.0M
2021-01-27 26.00 26.00 25.40 25.40 0.0M
2021-01-26 26.20 26.40 26.20 26.20 0.0M
2021-01-25 25.80 26.20 25.80 25.80 0.0M
2021-01-22 25.60 25.60 25.60 25.60 0.0M
2021-01-21 26.00 26.00 25.80 25.80 0.0M
2021-01-20 25.80 25.80 25.80 25.80 0.0M
2021-01-19 26.80 26.80 25.80 25.80 0.0M
2021-01-18 26.80 27.20 26.60 26.60 0.0M
2021-01-15 25.80 26.00 25.20 26.00 0.0M
2021-01-14 25.40 25.40 25.40 25.40 0.0M
2021-01-13 25.00 25.40 25.00 25.40 0.0M
2021-01-12 24.80 24.80 24.80 24.80 0.0M
2021-01-11 24.20 24.80 24.20 24.80 0.0M
2021-01-08 24.20 24.20 24.20 24.20 0.0M
2021-01-07 24.80 24.80 24.40 24.40 0.0M
2021-01-06 24.60 24.60 24.40 24.40 0.0M
2021-01-05 24.20 24.20 24.00 24.20 0.0M
2021-01-04 25.00 25.00 24.00 24.00 0.0M