エナクトホールディングス (ACT)

ACT
🏛️ アメリカ →
38.35
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
2021-12-31 20.45 20.80 20.41 20.67 0.1M
2021-12-30 20.47 20.93 20.34 20.55 0.1M
2021-12-29 20.12 20.50 20.12 20.38 0.1M
2021-12-28 20.24 20.40 19.99 20.20 0.2M
2021-12-27 20.07 20.25 19.80 20.22 0.1M
2021-12-23 19.88 20.21 19.88 20.01 0.1M
2021-12-22 19.61 19.92 19.57 19.78 0.1M
2021-12-21 19.55 19.85 19.34 19.60 0.1M
2021-12-20 19.52 19.72 19.05 19.35 0.3M
2021-12-17 20.46 21.15 18.76 19.30 2.4M
2021-12-16 21.29 21.90 20.41 20.61 0.3M
2021-12-15 20.64 21.55 20.59 21.25 0.2M
2021-12-14 20.80 21.27 20.62 20.82 0.2M
2021-12-13 20.84 20.84 20.50 20.70 0.1M
2021-12-10 20.72 21.34 20.71 20.81 0.1M
2021-12-09 20.82 20.93 20.43 20.76 0.1M
2021-12-08 21.35 21.36 20.79 20.97 0.1M
2021-12-07 21.50 21.55 20.94 21.40 0.2M
2021-12-06 21.11 21.60 21.01 21.33 0.1M
2021-12-03 21.51 21.60 20.80 21.17 0.2M
2021-12-02 21.00 21.64 20.73 21.36 0.2M
2021-12-01 21.02 21.51 20.75 20.89 0.1M
2021-11-30 20.80 21.13 20.69 20.76 0.1M
2021-11-29 21.78 21.78 20.81 20.93 0.4M
2021-11-26 21.50 21.53 20.82 21.40 0.1M
2021-11-24 21.39 21.99 21.25 21.64 0.2M
2021-11-23 23.28 23.38 22.21 22.89 0.2M
2021-11-22 23.21 23.64 23.10 23.14 0.2M
2021-11-19 23.25 23.53 22.84 23.02 0.2M
2021-11-18 23.06 23.30 22.57 23.16 0.1M
2021-11-17 23.06 23.10 22.35 22.95 0.2M
2021-11-16 22.99 23.30 22.75 23.24 0.2M
2021-11-15 22.48 22.81 22.41 22.80 0.2M
2021-11-12 22.02 22.28 21.88 22.00 0.1M
2021-11-11 22.37 23.10 21.88 21.96 0.3M
2021-11-10 22.43 22.55 22.12 22.31 0.1M
2021-11-09 23.00 23.03 22.36 22.45 0.2M
2021-11-08 23.27 23.75 23.07 23.17 0.1M
2021-11-05 23.69 23.91 23.11 23.23 0.2M
2021-11-04 23.20 24.00 23.14 23.52 0.2M
2021-11-03 22.64 24.00 22.37 23.36 0.2M
2021-11-02 23.27 23.27 22.56 22.64 0.1M
2021-11-01 22.81 23.22 22.72 23.10 0.1M
2021-10-29 22.49 23.26 22.49 22.98 0.1M
2021-10-28 23.04 23.25 22.91 23.06 0.1M
2021-10-27 22.50 23.23 22.50 22.99 0.1M
2021-10-26 22.58 22.76 22.35 22.50 0.1M
2021-10-25 23.00 23.15 22.57 22.71 0.1M
2021-10-22 22.98 23.27 22.78 22.98 0.1M
2021-10-21 23.04 23.25 22.55 22.99 0.1M
2021-10-20 23.05 23.33 22.52 23.15 0.3M
2021-10-19 21.95 22.77 21.53 22.51 0.2M
2021-10-18 21.71 21.91 21.57 21.79 0.1M
2021-10-15 21.50 21.69 20.89 21.56 0.1M
2021-10-14 20.99 21.60 20.85 21.32 0.6M
2021-10-13 20.40 21.03 20.21 20.75 0.6M
2021-10-12 20.77 20.93 20.44 20.50 0.4M
2021-10-11 20.73 21.49 20.36 20.45 0.4M
2021-10-08 21.05 21.44 20.82 20.91 0.1M
2021-10-07 21.10 21.20 20.51 20.91 0.1M
2021-10-06 20.81 21.17 20.56 21.00 0.1M
2021-10-05 21.39 21.42 20.15 20.84 0.1M
2021-10-04 21.67 21.84 20.93 21.26 0.1M
2021-10-01 22.05 22.21 21.66 21.77 0.1M
2021-09-30 21.81 22.13 21.69 21.93 0.1M
2021-09-29 21.86 22.06 21.61 21.98 0.1M
2021-09-28 21.79 21.94 21.55 21.85 0.2M
2021-09-27 22.22 22.22 21.63 21.79 0.3M
2021-09-24 21.67 22.06 20.80 21.85 0.2M
2021-09-23 21.35 22.12 21.35 21.78 0.4M
2021-09-22 20.05 21.58 19.90 21.34 0.3M
2021-09-21 20.24 20.73 19.94 20.01 0.3M
2021-09-20 19.48 20.42 19.25 19.85 1.1M
2021-09-17 20.29 20.94 20.00 20.00 0.7M
2021-09-16 20.00 21.35 19.51 20.49 3.4M