イーグル・マテリアルズ (EXP)

EXP
🏛️ アメリカ →
233.04
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
2022-12-30 132.47 133.30 131.61 132.85 0.1M
2022-12-29 132.47 134.48 132.36 133.97 0.2M
2022-12-28 134.56 134.95 131.90 131.94 0.1M
2022-12-27 133.71 134.75 133.35 134.13 0.2M
2022-12-23 131.53 133.73 130.70 133.46 0.1M
2022-12-22 132.31 132.96 129.25 131.40 0.6M
2022-12-21 133.65 134.73 133.45 133.70 0.2M
2022-12-20 131.27 132.87 130.88 131.98 0.2M
2022-12-19 135.32 135.93 130.35 131.37 0.3M
2022-12-16 133.67 135.42 132.42 135.10 0.5M
2022-12-15 136.84 137.36 135.05 135.11 0.2M
2022-12-14 140.52 141.44 138.07 139.58 0.3M
2022-12-13 141.88 142.23 138.62 140.89 0.3M
2022-12-12 137.41 138.00 134.43 137.06 0.4M
2022-12-09 135.49 137.83 135.49 137.12 0.2M
2022-12-08 134.91 136.19 134.28 135.91 0.2M
2022-12-07 133.24 135.40 133.10 133.80 0.2M
2022-12-06 133.35 135.25 131.62 133.95 0.3M
2022-12-05 134.68 134.90 131.53 133.09 0.5M
2022-12-02 135.81 137.05 135.39 136.63 0.2M
2022-12-01 137.44 137.88 136.02 137.03 0.2M
2022-11-30 132.77 136.42 131.14 136.34 0.2M
2022-11-29 132.24 133.83 132.18 132.90 0.2M
2022-11-28 133.00 134.43 132.00 132.67 0.2M
2022-11-25 133.57 135.44 133.57 134.62 0.1M
2022-11-23 134.42 135.53 134.01 134.34 0.1M
2022-11-22 132.81 134.67 132.21 134.55 0.4M
2022-11-21 130.41 131.88 130.19 131.59 0.2M
2022-11-18 129.67 131.16 128.54 130.81 0.2M
2022-11-17 126.71 127.86 125.57 127.71 0.2M
2022-11-16 128.21 129.87 128.21 128.77 0.3M
2022-11-15 130.73 132.88 128.66 129.00 0.3M
2022-11-14 132.31 133.76 128.14 128.50 0.2M
2022-11-11 131.92 135.24 131.44 133.76 0.2M
2022-11-10 128.26 131.41 127.12 130.80 0.3M
2022-11-09 123.13 124.70 121.10 121.53 0.2M
2022-11-08 124.27 126.34 123.67 125.03 0.3M
2022-11-07 123.94 124.00 121.29 123.71 0.2M
2022-11-04 121.76 123.54 119.96 122.45 0.2M
2022-11-03 116.37 121.36 116.37 119.70 0.3M
2022-11-02 121.79 123.60 117.87 117.92 0.3M
2022-11-01 123.67 123.67 121.23 122.07 0.3M
2022-10-31 122.50 124.00 121.36 122.31 0.3M
2022-10-28 121.54 123.47 120.67 123.34 0.2M
2022-10-27 121.37 122.90 120.02 121.34 0.3M
2022-10-26 121.31 122.86 119.47 120.11 0.3M
2022-10-25 115.05 122.78 115.05 122.61 0.5M
2022-10-24 114.72 117.28 113.06 116.37 0.4M
2022-10-21 111.26 114.52 111.09 113.67 0.7M
2022-10-20 113.51 115.71 111.25 111.26 0.3M
2022-10-19 116.59 116.96 112.54 113.24 0.2M
2022-10-18 117.09 118.38 116.72 118.05 0.2M
2022-10-17 113.23 114.86 113.01 114.47 0.2M
2022-10-14 116.23 116.77 110.26 111.02 0.4M
2022-10-13 111.29 116.67 109.57 115.46 0.4M
2022-10-12 113.44 114.86 112.07 113.58 0.3M
2022-10-11 111.07 114.70 110.82 113.19 0.3M
2022-10-10 111.86 112.15 110.35 111.69 0.2M
2022-10-07 112.39 112.75 110.04 110.66 0.3M
2022-10-06 115.15 116.65 114.01 114.05 0.2M
2022-10-05 114.10 117.58 114.10 116.64 0.3M
2022-10-04 113.09 116.43 113.09 116.25 0.3M
2022-10-03 109.31 111.29 108.03 110.59 0.3M
2022-09-30 106.84 109.24 106.41 107.18 0.3M
2022-09-29 104.62 106.75 103.41 106.45 0.3M
2022-09-28 104.55 107.20 103.89 106.69 0.4M
2022-09-27 106.06 106.06 101.98 103.28 0.3M
2022-09-26 105.12 106.61 103.58 104.36 0.3M
2022-09-23 106.86 107.64 103.60 105.66 0.7M
2022-09-22 111.02 111.02 108.14 108.51 0.5M
2022-09-21 112.97 113.94 110.08 110.20 0.4M
2022-09-20 113.06 113.35 110.27 112.00 0.6M
2022-09-19 110.89 115.63 110.89 115.16 0.4M
2022-09-16 112.64 113.12 110.04 111.43 0.9M
2022-09-15 114.09 116.15 113.48 114.03 0.3M
2022-09-14 116.90 117.18 112.62 114.74 0.5M
2022-09-13 118.18 119.35 116.21 116.79 0.5M
2022-09-12 122.29 122.99 120.98 121.45 0.2M
2022-09-09 120.40 121.63 120.19 121.06 0.2M
2022-09-08 117.06 119.14 115.82 118.97 0.2M
2022-09-07 115.25 118.60 115.07 118.52 0.2M
2022-09-06 116.55 116.55 114.61 115.28 0.2M
2022-09-02 118.81 119.40 115.67 116.30 0.3M
2022-09-01 119.13 119.13 115.64 116.85 0.4M
2022-08-31 120.77 120.82 118.91 119.62 0.2M
2022-08-30 123.30 124.21 119.34 120.55 0.2M
2022-08-29 121.19 123.73 121.01 122.29 0.2M
2022-08-26 127.44 128.15 122.12 122.42 0.2M
2022-08-25 127.58 128.95 126.95 128.14 0.3M
2022-08-24 127.23 127.30 125.75 126.59 0.2M
2022-08-23 127.03 129.15 126.06 127.11 0.3M
2022-08-22 129.09 129.47 126.19 126.37 0.3M
2022-08-19 133.87 134.32 130.75 131.20 0.3M
2022-08-18 134.47 134.75 133.50 134.50 0.1M
2022-08-17 134.01 135.13 133.11 133.96 0.2M
2022-08-16 134.09 136.44 134.05 135.75 0.2M
2022-08-15 134.77 136.22 133.99 135.28 0.2M
2022-08-12 133.86 135.70 133.00 135.69 0.1M
2022-08-11 132.54 134.57 131.49 132.90 0.2M
2022-08-10 129.99 131.89 129.77 130.81 0.2M
2022-08-09 127.98 128.03 125.89 127.40 0.3M
2022-08-08 128.35 129.97 128.22 128.76 0.2M
2022-08-05 125.77 128.96 125.35 127.83 0.2M
2022-08-04 125.81 129.60 125.67 127.72 0.2M
2022-08-03 124.13 125.96 123.66 125.75 0.3M
2022-08-02 125.18 126.44 123.27 123.32 0.3M
2022-08-01 125.38 126.37 124.08 125.95 0.2M
2022-07-29 124.11 127.20 124.11 126.45 0.2M
2022-07-28 123.62 126.82 121.56 123.80 0.4M
2022-07-27 123.24 126.67 122.83 125.99 0.3M
2022-07-26 121.29 123.70 120.77 122.54 0.3M
2022-07-25 121.85 122.71 120.68 122.41 0.2M
2022-07-22 122.43 123.29 120.50 121.56 0.2M
2022-07-21 118.99 122.63 118.99 122.36 0.3M
2022-07-20 115.89 121.38 115.89 120.14 0.4M
2022-07-19 118.31 121.32 118.31 120.25 0.3M
2022-07-18 115.41 117.29 114.65 116.42 0.5M
2022-07-15 115.13 115.13 112.72 114.07 0.3M
2022-07-14 111.32 112.73 110.30 112.58 0.4M
2022-07-13 112.44 113.89 110.97 113.16 0.2M
2022-07-12 112.24 116.42 112.24 114.66 0.3M
2022-07-11 110.94 113.14 110.85 112.78 0.1M
2022-07-08 113.64 113.83 111.79 112.00 0.2M
2022-07-07 111.88 114.26 111.64 112.96 0.3M
2022-07-06 110.76 111.96 109.52 111.13 0.4M
2022-07-05 109.88 111.00 107.73 110.87 0.3M
2022-07-01 109.71 112.99 108.72 112.29 0.3M
2022-06-30 108.13 110.77 106.37 109.94 0.4M
2022-06-29 111.31 111.31 107.77 109.39 0.3M
2022-06-28 112.12 114.00 110.01 110.11 0.4M
2022-06-27 108.44 112.31 107.58 111.83 0.7M
2022-06-24 106.77 109.95 105.90 107.66 2.0M
2022-06-23 107.50 109.14 105.34 105.58 0.6M
2022-06-22 107.88 108.61 106.05 107.66 0.5M
2022-06-21 111.32 111.74 107.91 109.17 0.4M
2022-06-17 109.66 112.01 108.57 109.54 0.5M
2022-06-16 117.53 117.53 109.11 109.71 0.6M
2022-06-15 121.52 122.90 118.22 120.19 0.4M
2022-06-14 118.60 121.14 118.60 120.44 0.3M
2022-06-13 121.68 122.58 117.90 118.27 0.4M
2022-06-10 127.10 128.97 125.23 125.72 0.2M
2022-06-09 130.52 132.79 130.27 130.35 0.2M
2022-06-08 136.09 136.09 131.44 131.72 0.2M
2022-06-07 134.76 137.24 133.91 136.18 0.4M
2022-06-06 134.18 135.73 133.10 135.28 0.2M
2022-06-03 132.52 133.93 130.50 133.69 0.3M
2022-06-02 131.59 135.14 130.27 135.07 0.2M
2022-06-01 131.11 131.67 127.71 130.48 0.4M
2022-05-31 132.90 133.08 129.61 130.56 0.3M
2022-05-27 131.23 134.54 131.22 134.48 0.2M
2022-05-26 127.94 131.14 127.94 130.32 0.2M
2022-05-25 125.36 127.64 124.86 126.34 0.3M
2022-05-24 124.83 126.59 121.22 124.96 0.4M
2022-05-23 122.99 126.16 122.85 125.51 0.3M
2022-05-20 128.65 128.75 117.83 121.85 0.4M
2022-05-19 127.00 134.16 124.51 126.22 0.6M
2022-05-18 125.69 126.93 122.97 123.31 0.3M
2022-05-17 125.03 127.58 123.98 127.33 0.3M
2022-05-16 122.51 123.92 119.09 122.24 0.3M
2022-05-13 121.64 124.08 121.48 123.09 0.3M
2022-05-12 115.01 121.03 114.55 120.16 0.4M
2022-05-11 119.32 122.86 115.44 115.90 0.4M
2022-05-10 124.57 125.25 116.74 118.88 0.6M
2022-05-09 124.70 126.32 122.57 123.24 0.3M
2022-05-06 127.54 128.44 123.20 126.68 0.3M
2022-05-05 132.80 133.15 125.95 128.90 0.3M
2022-05-04 129.08 135.36 128.57 135.21 0.4M
2022-05-03 123.59 129.63 123.35 129.10 0.4M
2022-05-02 123.40 125.63 120.87 124.38 0.2M
2022-04-29 124.59 126.90 123.14 123.32 0.4M
2022-04-28 123.77 126.11 120.90 125.81 0.3M
2022-04-27 122.35 123.96 120.80 123.10 0.3M
2022-04-26 124.70 125.70 121.78 122.43 0.2M
2022-04-25 121.70 126.33 118.67 125.98 0.4M
2022-04-22 125.97 126.50 121.04 121.77 0.4M
2022-04-21 128.96 129.89 125.00 126.47 0.3M
2022-04-20 123.99 128.09 123.98 127.50 0.4M
2022-04-19 120.65 123.32 120.21 122.72 0.4M
2022-04-18 123.58 124.91 119.08 120.21 0.6M
2022-04-14 124.83 125.91 123.76 123.79 0.2M
2022-04-13 123.36 124.96 123.07 124.71 0.2M
2022-04-12 124.91 127.87 123.07 123.56 0.3M
2022-04-11 123.58 126.28 123.58 123.88 0.3M
2022-04-08 121.80 126.24 120.59 124.16 0.4M
2022-04-07 122.76 122.76 119.41 121.22 0.7M
2022-04-06 125.09 126.29 121.82 121.97 0.7M
2022-04-05 125.90 128.11 124.25 126.32 0.7M
2022-04-04 125.97 127.25 125.07 126.54 0.5M
2022-04-01 129.89 129.89 123.64 125.97 0.6M
2022-03-31 130.27 131.14 128.27 128.36 0.4M
2022-03-30 134.87 135.76 129.33 130.80 0.5M
2022-03-29 134.24 136.38 133.25 135.74 0.6M
2022-03-28 130.90 132.56 129.58 132.39 0.4M
2022-03-25 129.11 131.38 127.70 130.91 0.6M
2022-03-24 126.35 129.54 125.95 129.44 0.4M
2022-03-23 128.32 128.79 125.47 125.50 0.5M
2022-03-22 133.00 133.96 128.20 128.49 0.8M
2022-03-21 132.20 135.32 130.55 131.99 0.9M
2022-03-18 130.44 132.68 128.73 131.77 1.0M
2022-03-17 132.25 133.34 130.62 133.29 0.8M
2022-03-16 135.24 136.71 128.36 132.23 0.5M
2022-03-15 135.19 135.30 132.11 134.10 0.5M
2022-03-14 134.07 135.07 132.41 134.07 0.2M
2022-03-11 135.75 136.83 132.73 132.80 0.5M
2022-03-10 130.61 136.32 130.61 135.53 0.4M
2022-03-09 131.12 135.05 130.69 134.63 0.3M
2022-03-08 126.99 131.84 125.97 127.56 0.3M
2022-03-07 134.30 134.30 125.77 126.09 0.4M
2022-03-04 132.52 134.17 131.35 134.14 0.3M
2022-03-03 138.12 138.50 133.89 134.89 0.2M
2022-03-02 132.46 136.79 131.83 136.59 0.3M
2022-03-01 136.04 136.99 129.44 130.91 0.4M
2022-02-28 134.62 137.69 134.29 136.83 0.3M
2022-02-25 133.17 137.77 131.58 137.31 0.3M
2022-02-24 127.20 133.71 126.13 133.49 0.4M
2022-02-23 136.58 137.96 131.12 131.30 0.4M
2022-02-22 138.46 140.72 135.39 135.91 0.3M
2022-02-18 140.44 141.54 138.35 138.45 0.4M
2022-02-17 142.81 144.77 139.62 140.25 0.3M
2022-02-16 143.32 145.17 142.67 144.45 0.3M
2022-02-15 141.51 144.62 141.51 143.60 0.3M
2022-02-14 141.90 143.36 138.62 139.64 0.2M
2022-02-11 143.82 145.01 141.63 141.84 0.3M
2022-02-10 142.24 147.49 141.66 143.06 0.4M
2022-02-09 145.48 146.84 143.64 144.44 0.5M
2022-02-08 142.11 144.10 141.34 143.49 0.4M
2022-02-07 142.92 144.05 140.40 141.52 0.3M
2022-02-04 142.02 144.18 141.32 142.89 0.2M
2022-02-03 145.92 148.44 143.23 143.53 0.2M
2022-02-02 148.05 149.25 146.24 148.02 0.3M
2022-02-01 147.73 148.60 144.52 147.39 0.3M
2022-01-31 143.04 145.85 142.11 145.85 0.4M
2022-01-28 142.00 143.83 139.85 143.82 0.4M
2022-01-27 150.00 150.28 140.05 141.29 0.4M
2022-01-26 143.56 147.71 140.68 142.82 0.4M
2022-01-25 142.53 143.07 138.83 141.63 0.4M
2022-01-24 141.01 146.41 138.79 145.93 0.5M
2022-01-21 145.89 148.22 143.94 144.72 0.5M
2022-01-20 151.76 153.34 148.32 148.39 0.3M
2022-01-19 155.96 157.01 150.85 151.10 0.4M
2022-01-18 155.32 156.60 153.58 154.80 0.3M
2022-01-14 160.54 162.04 156.12 158.87 0.3M
2022-01-13 162.55 164.98 162.09 162.81 0.2M
2022-01-12 163.74 164.74 160.86 162.67 0.2M
2022-01-11 159.14 161.99 156.30 161.93 0.3M
2022-01-10 161.97 161.97 156.11 158.78 0.4M
2022-01-07 161.74 163.66 159.17 160.99 0.3M
2022-01-06 164.62 165.78 161.54 162.54 0.4M
2022-01-05 167.76 168.65 162.71 163.63 0.4M
2022-01-04 166.39 168.26 164.83 166.96 0.3M
2022-01-03 166.99 168.56 162.78 165.04 0.3M