Eenergy Group PLC (EAAS)

EAAS
🏛️ イギリス →
4.85
最終更新: 2025-10-01
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
2021-12-31 13.25 13.18 12.80 13.15 0.5M
2021-12-30 13.10 13.50 12.78 13.25 1.5M
2021-12-29 13.10 13.10 12.74 13.10 0.6M
2021-12-24 13.10 13.06 12.70 13.10 0.0M
2021-12-23 13.10 13.08 12.70 13.10 0.0M
2021-12-22 13.35 13.50 12.70 13.10 3.1M
2021-12-21 13.10 13.70 12.86 13.35 1.7M
2021-12-20 13.10 13.18 12.85 13.10 0.1M
2021-12-17 13.25 13.50 12.63 13.10 0.6M
2021-12-16 13.25 13.22 13.00 13.25 0.2M
2021-12-15 13.25 13.17 13.09 13.25 0.0M
2021-12-14 12.75 13.34 12.50 13.25 0.5M
2021-12-13 12.75 12.85 12.50 12.75 2.6M
2021-12-10 12.75 12.76 12.50 12.75 0.2M
2021-12-09 12.75 12.70 12.62 12.75 0.1M
2021-12-08 13.15 13.20 12.50 12.70 0.2M
2021-12-07 13.15 13.50 12.82 13.15 0.1M
2021-12-06 12.75 13.30 12.50 13.15 0.3M
2021-12-03 12.45 12.88 12.30 12.75 0.3M
2021-12-02 12.60 12.48 11.60 12.45 0.6M
2021-12-01 12.80 13.00 11.50 12.60 1.3M
2021-11-30 13.50 13.55 12.90 12.80 0.1M
2021-11-29 13.75 13.75 13.00 13.50 0.3M
2021-11-26 13.75 14.00 13.50 13.75 0.0M
2021-11-25 13.75 13.93 13.52 14.00 0.3M
2021-11-24 14.05 14.10 13.00 13.75 2.9M
2021-11-23 14.75 15.00 13.50 14.05 1.3M
2021-11-22 14.75 14.85 14.30 14.75 0.5M
2021-11-19 13.75 14.90 13.50 14.75 1.4M
2021-11-18 13.75 13.70 13.50 13.75 0.1M
2021-11-17 13.75 13.75 13.50 13.75 0.1M
2021-11-16 13.95 14.00 13.50 14.00 0.3M
2021-11-15 14.25 14.50 13.51 13.95 0.4M
2021-11-12 14.25 14.60 14.00 14.25 0.1M
2021-11-11 14.50 14.70 14.05 14.25 1.3M
2021-11-10 14.50 14.90 14.00 14.50 0.1M
2021-11-09 14.50 14.45 14.00 14.50 1.5M
2021-11-08 14.50 14.74 14.00 14.50 1.0M
2021-11-05 15.50 15.50 14.00 14.50 0.4M
2021-11-04 15.50 15.37 14.99 15.50 0.4M
2021-11-03 15.50 15.45 15.00 15.50 0.0M
2021-11-02 15.25 16.00 15.00 15.60 0.3M
2021-11-01 15.25 15.29 15.00 15.25 0.1M
2021-10-29 15.25 15.30 15.00 15.25 0.1M
2021-10-28 15.75 16.00 15.00 15.25 0.2M
2021-10-27 15.75 15.80 15.50 15.75 0.5M
2021-10-26 16.00 16.10 15.50 15.75 0.3M
2021-10-25 16.00 16.34 15.60 16.00 0.4M
2021-10-22 15.75 16.00 15.63 15.75 0.4M
2021-10-21 14.75 16.00 14.95 15.75 0.4M
2021-10-20 15.25 15.50 14.50 14.75 18.1M
2021-10-19 15.25 15.38 15.00 15.25 0.3M
2021-10-18 15.50 15.50 15.00 15.25 0.1M
2021-10-15 15.75 16.00 15.00 15.50 0.8M
2021-10-14 16.50 16.18 15.50 15.75 0.4M
2021-10-13 16.25 17.00 16.00 16.50 0.3M
2021-10-12 16.25 16.70 16.00 16.25 0.4M
2021-10-11 16.25 16.50 16.00 16.25 0.5M
2021-10-08 16.25 16.30 16.00 16.25 1.2M
2021-10-07 16.50 16.49 16.00 16.25 12.6M
2021-10-06 16.00 16.50 16.00 16.25 1.6M
2021-10-05 16.25 16.50 15.70 16.00 0.3M
2021-10-04 16.25 16.20 16.00 16.25 0.6M
2021-10-01 16.00 16.23 15.61 16.25 0.2M
2021-09-30 16.00 16.10 15.56 16.00 0.1M
2021-09-29 16.00 16.50 15.50 16.00 0.1M
2021-09-28 16.00 16.10 15.50 16.00 0.2M
2021-09-27 15.75 16.25 15.26 16.00 0.4M
2021-09-24 15.75 16.50 15.00 15.75 0.9M
2021-09-23 15.75 16.00 15.50 15.75 0.1M
2021-09-22 15.75 15.90 15.50 15.75 0.3M
2021-09-21 15.85 16.00 15.50 15.75 0.5M
2021-09-20 16.50 17.10 15.51 15.85 4.5M
2021-09-17 16.25 16.70 15.50 16.70 5.3M
2021-09-16 16.00 17.00 15.00 16.25 10.4M
2021-09-15 17.50 18.63 15.51 16.00 2.0M
2021-09-14 17.75 18.00 17.00 17.50 0.1M
2021-09-13 17.75 17.90 17.50 17.75 0.0M
2021-09-10 18.25 18.15 17.50 17.75 0.2M
2021-09-09 18.25 18.19 17.50 18.25 0.0M
2021-09-08 18.25 18.36 17.68 18.25 0.1M
2021-09-07 18.50 18.64 17.51 18.25 0.1M
2021-09-06 18.75 19.00 18.00 18.50 0.1M
2021-09-03 18.75 19.00 18.00 18.75 0.2M
2021-09-02 18.75 19.10 18.50 18.75 0.4M
2021-09-01 18.75 19.50 18.61 18.75 0.3M
2021-08-31 19.50 19.44 18.00 18.75 0.4M
2021-08-27 19.50 19.45 19.00 19.50 0.3M
2021-08-26 18.00 19.89 18.00 19.50 0.6M
2021-08-25 17.50 18.00 17.16 17.50 0.1M
2021-08-24 17.50 17.80 17.06 17.50 0.0M
2021-08-23 17.50 17.89 17.05 17.50 0.1M
2021-08-20 18.50 18.59 17.00 17.50 0.3M
2021-08-19 18.50 18.65 18.00 18.50 0.2M
2021-08-18 19.20 20.00 18.16 18.50 0.3M
2021-08-17 19.20 19.35 18.67 19.20 0.1M
2021-08-16 19.20 19.44 18.64 19.20 0.0M
2021-08-13 19.00 20.00 18.40 19.20 0.2M
2021-08-12 19.00 19.06 18.00 19.00 0.1M
2021-08-11 19.00 19.18 18.48 19.00 0.0M
2021-08-10 19.00 19.24 18.39 19.00 0.0M
2021-08-09 19.50 20.00 18.30 19.00 0.3M
2021-08-06 20.50 21.00 19.00 19.50 0.4M
2021-08-05 20.50 20.80 20.00 20.50 0.0M
2021-08-04 20.50 20.95 20.34 20.50 0.0M
2021-08-03 20.50 21.00 20.22 20.50 0.1M
2021-08-02 19.00 21.00 19.07 20.50 0.1M
2021-07-30 19.00 19.90 19.00 19.00 0.2M
2021-07-29 18.75 20.00 18.65 19.00 0.4M
2021-07-28 20.50 21.00 18.41 20.40 0.2M
2021-07-27 21.00 20.80 20.00 20.50 0.1M
2021-07-26 21.00 20.95 20.04 21.00 0.0M
2021-07-23 21.00 21.20 20.39 21.00 0.0M
2021-07-22 21.00 21.30 20.00 21.00 0.3M
2021-07-21 21.00 21.47 20.38 21.00 1.2M
2021-07-20 21.50 21.49 20.00 21.00 0.1M
2021-07-19 21.00 21.95 20.86 21.50 0.3M
2021-07-16 21.00 22.00 20.86 21.00 0.0M
2021-07-15 20.50 21.76 20.00 21.00 0.3M
2021-07-14 20.50 21.00 20.11 20.50 1.2M
2021-07-13 20.00 21.00 20.00 20.50 1.1M
2021-07-12 20.20 20.70 19.80 20.20 0.2M
2021-07-09 20.20 20.40 19.66 20.20 0.1M
2021-07-08 20.20 20.35 19.52 20.20 0.1M
2021-07-07 20.20 20.44 19.51 20.20 0.1M
2021-07-06 19.25 21.00 18.70 20.20 0.2M
2021-07-05 20.00 20.24 18.10 19.25 0.4M
2021-07-02 20.50 20.50 19.00 20.20 0.1M
2021-07-01 20.50 20.60 20.00 20.60 0.0M
2021-06-30 20.50 20.64 20.00 20.50 0.1M
2021-06-29 21.50 22.00 19.37 20.50 1.2M
2021-06-28 21.50 21.67 21.00 21.50 0.1M
2021-06-25 22.50 23.00 21.00 21.50 0.1M
2021-06-24 22.50 22.89 22.00 22.00 0.0M
2021-06-23 23.00 23.65 22.00 22.50 0.2M
2021-06-22 23.00 23.49 22.00 22.50 0.2M
2021-06-21 23.00 23.09 22.25 23.00 0.2M
2021-06-18 23.00 23.44 22.11 23.00 0.2M
2021-06-17 22.50 24.00 22.00 23.00 0.3M
2021-06-16 22.50 23.00 22.00 22.50 0.1M
2021-06-15 22.50 23.00 22.11 22.50 0.8M
2021-06-14 22.50 23.00 22.00 22.50 0.6M
2021-06-11 23.50 24.00 22.00 22.50 0.2M
2021-06-10 24.00 24.25 23.00 23.50 0.2M
2021-06-09 24.00 24.25 23.36 24.00 0.1M
2021-06-08 25.00 26.00 23.30 24.00 0.1M
2021-06-07 24.00 25.00 23.92 25.00 0.4M
2021-06-04 24.50 25.00 23.00 24.00 0.7M
2021-06-03 24.00 25.00 23.65 24.50 0.4M
2021-06-02 24.50 24.65 23.36 24.00 0.6M
2021-06-01 24.00 25.00 23.39 24.50 1.3M
2021-05-28 23.00 24.85 22.35 24.00 0.8M
2021-05-27 23.00 23.78 22.00 22.00 0.1M
2021-05-26 24.00 24.75 22.00 23.00 0.3M
2021-05-25 19.50 24.60 19.00 24.00 2.2M
2021-05-24 20.50 21.00 19.00 19.50 0.8M
2021-05-21 20.50 21.60 19.50 20.50 0.5M
2021-05-20 21.50 21.50 20.00 20.50 0.2M
2021-05-19 22.00 22.00 21.00 21.50 0.4M
2021-05-18 22.00 22.14 21.00 22.00 0.1M
2021-05-17 22.00 23.00 21.33 22.00 0.2M
2021-05-14 22.00 22.22 21.55 22.00 0.3M
2021-05-13 23.50 23.88 20.55 22.00 0.7M
2021-05-12 24.00 25.00 23.25 23.50 0.1M
2021-05-11 24.50 25.00 23.31 24.00 0.2M
2021-05-10 24.00 25.00 23.21 24.50 0.9M
2021-05-07 23.50 24.48 22.60 24.00 0.1M
2021-05-06 24.00 23.90 23.00 23.50 0.2M
2021-05-05 24.00 24.77 23.15 24.00 0.2M
2021-05-04 24.00 24.84 23.11 24.00 0.2M
2021-04-30 24.00 24.40 23.52 24.00 0.2M
2021-04-29 24.00 24.37 23.00 24.00 0.4M
2021-04-28 24.50 24.62 23.00 24.00 0.8M
2021-04-27 25.30 25.69 24.00 24.50 1.7M
2021-04-26 25.00 25.80 24.60 25.30 0.3M
2021-04-23 25.50 26.00 24.71 25.00 0.1M
2021-04-22 25.20 26.00 23.80 25.50 0.4M
2021-04-21 25.50 25.59 24.31 25.20 0.1M
2021-04-20 27.00 27.20 25.13 25.50 1.2M
2021-04-19 27.00 27.77 26.00 27.00 0.8M
2021-04-16 25.50 27.00 25.55 26.00 1.3M
2021-04-15 25.00 27.00 24.00 25.00 1.5M
2021-04-14 24.50 26.00 23.53 25.00 0.3M
2021-04-13 24.00 25.00 23.51 25.00 0.2M
2021-04-12 24.00 24.44 23.10 24.00 0.4M
2021-04-09 25.00 24.90 24.00 24.00 0.4M
2021-04-08 26.00 26.00 24.50 25.50 0.4M
2021-04-07 26.00 27.40 25.58 26.00 0.2M
2021-04-06 24.50 26.80 24.15 26.00 1.0M
2021-04-01 22.50 25.00 22.11 24.50 0.9M
2021-03-31 22.50 22.70 20.00 22.50 0.4M
2021-03-30 23.50 24.20 22.25 22.50 0.6M
2021-03-29 23.50 24.40 23.00 24.40 0.3M
2021-03-26 24.00 24.28 23.00 23.50 0.4M
2021-03-25 26.50 26.85 23.00 24.00 1.0M
2021-03-24 27.00 28.00 26.10 26.50 0.7M
2021-03-23 27.00 28.00 26.53 27.00 0.7M
2021-03-22 26.50 30.80 25.50 27.00 2.8M
2021-03-19 24.00 27.19 23.50 26.50 1.5M
2021-03-18 24.00 24.75 22.80 22.80 1.2M
2021-03-17 21.70 26.60 21.40 24.00 2.7M
2021-03-16 19.50 22.00 19.20 22.00 2.8M
2021-03-15 17.50 19.50 17.85 19.50 1.9M
2021-03-12 17.05 17.85 16.88 17.50 0.3M
2021-03-11 16.75 17.50 16.00 17.05 0.3M
2021-03-10 17.75 18.18 16.15 16.75 1.4M
2021-03-09 17.25 18.40 17.10 17.75 1.3M
2021-03-08 17.50 17.63 16.00 16.75 0.4M
2021-03-05 17.50 17.66 17.00 17.50 0.5M
2021-03-04 17.50 17.74 17.10 17.50 0.5M
2021-03-03 17.75 18.50 17.00 17.50 0.8M
2021-03-02 17.50 18.24 17.50 17.75 0.6M
2021-03-01 18.25 18.34 17.00 17.50 1.6M
2021-02-26 18.50 18.85 18.00 18.25 0.6M
2021-02-25 18.50 19.00 18.00 19.00 1.0M
2021-02-24 18.25 19.40 18.11 18.50 0.7M
2021-02-23 19.50 20.40 18.00 18.25 0.6M
2021-02-22 19.00 20.00 18.50 19.50 3.4M
2021-02-19 18.50 19.45 18.00 19.00 1.5M
2021-02-18 19.20 19.49 17.60 18.50 1.6M
2021-02-17 19.25 20.00 18.64 19.50 2.7M
2021-02-16 19.25 19.89 18.65 19.25 3.3M
2021-02-15 15.50 20.75 15.00 18.90 10.9M
2021-02-12 14.35 14.42 14.31 14.35 0.0M
2021-02-11 14.25 14.47 14.11 14.35 0.9M
2021-02-10 14.10 14.50 13.80 14.25 0.4M
2021-02-09 13.50 14.22 13.27 14.10 0.6M
2021-02-08 13.50 13.60 13.27 13.50 0.7M
2021-02-05 13.50 13.80 13.25 13.50 0.6M
2021-02-04 13.50 13.95 13.11 13.50 1.6M
2021-02-03 13.25 13.43 13.43 13.25 0.0M
2021-02-02 13.25 13.44 13.03 13.25 0.1M
2021-02-01 13.50 13.48 13.00 13.25 0.3M
2021-01-29 13.50 13.75 13.00 13.50 0.5M
2021-01-28 14.00 13.80 13.30 13.50 0.2M
2021-01-27 14.00 14.10 13.50 14.00 0.1M
2021-01-26 14.00 14.23 13.50 14.00 0.0M
2021-01-25 14.00 14.24 13.40 14.00 0.4M
2021-01-22 14.25 14.15 13.50 14.00 0.1M
2021-01-21 14.35 14.49 14.00 14.25 0.1M
2021-01-20 14.40 14.70 14.00 14.35 0.1M
2021-01-19 15.15 16.30 14.20 14.40 0.4M
2021-01-18 14.50 15.50 14.22 15.50 3.0M
2021-01-15 13.90 15.00 14.06 14.50 0.2M
2021-01-14 13.75 14.18 13.78 13.90 0.2M
2021-01-13 13.80 14.00 13.63 13.75 1.0M
2021-01-12 13.25 14.30 13.33 13.80 0.6M
2021-01-11 12.35 13.43 12.50 13.25 0.7M
2021-01-08 12.25 13.00 11.50 12.35 0.6M
2021-01-07 12.25 12.40 12.00 12.25 0.0M
2021-01-06 12.25 12.45 12.00 12.25 0.1M
2021-01-05 12.25 12.50 12.00 12.25 0.4M
2021-01-04 11.75 12.50 11.68 12.25 0.3M