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
2022-12-30 23.99 24.34 23.85 24.12 0.1M
2022-12-29 23.81 24.11 23.68 24.02 0.1M
2022-12-28 24.09 24.09 23.58 23.63 0.1M
2022-12-27 24.27 24.37 24.08 24.12 0.1M
2022-12-23 23.97 24.23 23.91 24.19 0.1M
2022-12-22 24.52 24.52 23.81 23.91 0.1M
2022-12-21 24.59 24.86 24.36 24.63 0.2M
2022-12-20 23.91 24.53 23.80 24.44 0.2M
2022-12-19 23.86 24.20 23.83 23.94 0.1M
2022-12-16 23.48 23.79 23.31 23.75 0.2M
2022-12-15 23.83 23.83 23.44 23.61 0.1M
2022-12-14 24.16 24.47 23.90 23.93 0.1M
2022-12-13 24.76 25.21 24.07 24.31 0.7M
2022-12-12 24.33 24.85 24.14 24.33 0.1M
2022-12-09 24.31 24.63 24.24 24.32 0.2M
2022-12-08 23.98 24.77 23.94 24.43 0.1M
2022-12-07 23.86 24.16 23.62 23.92 0.1M
2022-12-06 24.62 24.77 23.76 23.85 0.1M
2022-12-05 24.65 25.24 24.60 24.69 0.2M
2022-12-02 24.55 24.86 24.43 24.75 0.1M
2022-12-01 24.91 25.10 24.67 24.80 0.1M
2022-11-30 24.31 24.94 24.02 24.80 0.3M
2022-11-29 24.45 24.64 24.18 24.34 0.1M
2022-11-28 24.59 24.70 24.18 24.36 0.1M
2022-11-25 24.80 24.90 24.44 24.52 0.1M
2022-11-23 24.49 24.82 24.40 24.63 0.1M
2022-11-22 24.47 24.73 24.06 24.50 0.1M
2022-11-21 23.98 24.58 23.97 24.40 0.2M
2022-11-18 24.27 24.27 23.90 24.01 0.2M
2022-11-17 24.37 24.37 23.64 23.76 0.1M
2022-11-16 25.90 26.08 25.41 25.66 0.2M
2022-11-15 25.85 25.99 25.64 25.74 0.2M
2022-11-14 25.94 26.02 25.41 25.58 0.1M
2022-11-11 26.25 26.57 25.69 25.75 0.1M
2022-11-10 26.11 26.43 25.74 26.08 0.2M
2022-11-09 25.97 25.97 25.27 25.36 0.1M
2022-11-08 25.91 26.13 25.56 25.89 0.2M
2022-11-07 25.98 26.25 25.67 25.83 0.2M
2022-11-04 25.49 26.17 25.49 25.74 0.2M
2022-11-03 26.31 26.63 25.36 25.45 0.2M
2022-11-02 27.35 28.37 25.82 26.09 0.5M
2022-11-01 25.65 25.65 24.80 24.96 0.1M
2022-10-31 25.58 25.77 25.17 25.64 0.1M
2022-10-28 25.36 26.03 25.36 25.75 0.3M
2022-10-27 25.15 25.56 25.08 25.16 0.1M
2022-10-26 24.94 25.21 24.60 24.98 0.2M
2022-10-25 24.43 25.00 24.34 24.78 0.1M
2022-10-24 24.44 24.66 24.21 24.47 0.1M
2022-10-21 23.82 24.34 23.63 24.32 0.2M
2022-10-20 24.01 24.52 23.65 23.70 0.2M
2022-10-19 23.86 24.26 23.70 23.90 0.1M
2022-10-18 24.09 24.30 23.85 24.10 0.2M
2022-10-17 23.67 23.92 23.49 23.74 0.1M
2022-10-14 23.50 23.72 23.18 23.27 0.1M
2022-10-13 22.67 23.61 22.51 23.42 0.3M
2022-10-12 23.20 23.36 22.90 22.95 0.1M
2022-10-11 22.65 23.39 22.62 23.20 0.2M
2022-10-10 23.26 23.26 22.47 22.72 0.2M
2022-10-07 23.31 23.34 22.98 23.15 0.1M
2022-10-06 23.29 23.55 23.05 23.47 0.1M
2022-10-05 23.45 23.51 22.98 23.46 0.2M
2022-10-04 23.12 23.95 23.12 23.54 0.3M
2022-10-03 22.22 23.13 22.07 22.99 0.2M
2022-09-30 22.25 22.47 21.96 22.17 0.3M
2022-09-29 22.32 22.65 21.91 22.09 0.2M
2022-09-28 21.97 22.80 21.92 22.65 0.2M
2022-09-27 22.42 22.56 21.67 21.94 0.2M
2022-09-26 22.39 22.74 22.09 22.22 0.2M
2022-09-23 22.69 22.98 22.16 22.53 0.2M
2022-09-22 23.22 23.22 22.78 22.90 0.3M
2022-09-21 23.43 23.64 23.16 23.21 0.1M
2022-09-20 23.65 23.79 23.04 23.21 0.1M
2022-09-19 22.90 23.74 22.90 23.69 0.4M
2022-09-16 23.43 23.66 22.77 23.12 2.3M
2022-09-15 24.46 24.52 23.59 23.61 0.3M
2022-09-14 24.84 25.01 24.22 24.40 0.3M
2022-09-13 24.85 25.23 24.65 24.72 0.3M
2022-09-12 25.30 25.72 25.30 25.39 0.2M
2022-09-09 24.93 25.20 24.70 25.03 0.2M
2022-09-08 24.54 24.98 24.34 24.78 0.3M
2022-09-07 24.46 24.89 24.40 24.64 0.3M
2022-09-06 24.45 25.46 24.45 24.56 0.3M
2022-09-02 24.99 25.51 24.69 24.83 0.1M
2022-09-01 25.37 25.45 24.62 24.68 0.2M
2022-08-31 25.46 25.75 25.21 25.40 0.2M
2022-08-30 25.88 26.17 25.34 25.36 0.1M
2022-08-29 25.94 26.38 25.82 25.85 0.1M
2022-08-26 26.55 26.56 25.99 26.16 0.1M
2022-08-25 26.15 26.70 26.01 26.46 0.1M
2022-08-24 26.07 26.42 26.07 26.11 0.1M
2022-08-23 26.26 26.43 26.04 26.27 0.1M
2022-08-22 26.35 26.39 26.03 26.11 0.1M
2022-08-19 26.44 27.00 26.15 26.46 0.1M
2022-08-18 26.49 26.75 26.16 26.50 0.3M
2022-08-17 27.35 27.68 27.35 27.66 0.1M
2022-08-16 26.66 27.50 26.66 27.44 0.2M
2022-08-15 26.80 27.05 26.57 26.76 0.1M
2022-08-12 26.93 26.99 26.63 26.96 0.1M
2022-08-11 26.69 27.00 26.64 26.74 0.2M
2022-08-10 26.40 26.85 26.27 26.40 0.2M
2022-08-09 26.08 26.28 25.80 26.04 0.2M
2022-08-08 26.30 26.60 25.76 25.94 0.2M
2022-08-05 25.29 26.44 25.29 26.21 0.3M
2022-08-04 25.02 25.69 25.02 25.52 0.2M
2022-08-03 24.74 25.38 24.45 25.07 0.2M
2022-08-02 24.23 24.47 23.63 24.27 0.3M
2022-08-01 22.91 23.40 22.54 23.24 0.3M
2022-07-29 22.98 23.16 22.81 23.04 0.2M
2022-07-28 22.83 22.99 22.70 22.91 0.1M
2022-07-27 22.67 23.32 22.41 22.73 0.2M
2022-07-26 22.27 22.55 22.27 22.49 0.1M
2022-07-25 21.98 22.41 21.95 22.34 0.1M
2022-07-22 22.01 22.07 21.68 21.81 0.1M
2022-07-21 21.84 22.02 21.54 21.97 0.1M
2022-07-20 21.73 22.00 21.64 21.95 0.1M
2022-07-19 21.28 22.02 21.28 21.83 0.1M
2022-07-18 21.40 21.77 20.94 20.95 0.2M
2022-07-15 21.86 22.11 21.48 21.98 0.1M
2022-07-14 21.57 21.95 21.20 21.34 0.1M
2022-07-13 22.15 22.15 21.65 22.00 0.2M
2022-07-12 21.62 22.42 21.62 22.35 0.1M
2022-07-11 21.58 21.93 21.58 21.88 0.1M
2022-07-08 21.71 21.94 21.49 21.69 0.1M
2022-07-07 21.33 21.95 21.33 21.66 0.2M
2022-07-06 21.35 21.56 20.86 21.20 0.2M
2022-07-05 21.25 21.50 20.98 21.50 0.2M
2022-07-01 21.37 21.73 20.71 21.72 0.2M
2022-06-30 20.70 21.48 20.32 21.48 0.3M
2022-06-29 21.44 21.44 20.81 20.93 0.2M
2022-06-28 22.09 22.64 21.46 21.48 0.2M
2022-06-27 21.50 22.12 21.34 21.92 0.2M
2022-06-24 21.12 22.06 20.26 21.30 2.2M
2022-06-23 20.90 21.44 20.75 21.01 0.3M
2022-06-22 20.77 22.00 20.73 20.92 1.1M
2022-06-21 21.81 21.91 20.93 21.21 1.2M
2022-06-17 21.55 22.01 20.90 21.53 1.3M
2022-06-16 22.15 22.97 21.02 21.47 1.2M
2022-06-15 22.37 22.99 22.25 22.70 1.0M
2022-06-14 21.54 22.26 21.07 22.22 0.3M
2022-06-13 22.29 22.92 21.54 21.58 0.2M
2022-06-10 23.44 23.64 22.64 22.79 0.2M
2022-06-09 24.10 24.51 23.62 23.70 0.3M
2022-06-08 24.21 24.63 23.89 24.26 0.2M
2022-06-07 24.55 25.42 23.97 24.46 0.4M
2022-06-06 25.49 25.86 24.59 24.80 0.6M
2022-06-03 24.54 25.05 24.26 24.98 0.5M
2022-06-02 24.26 24.72 23.97 24.68 0.3M
2022-06-01 24.37 24.83 23.92 24.06 0.5M
2022-05-31 24.40 24.52 23.90 24.32 0.7M
2022-05-27 24.37 24.79 24.33 24.43 0.2M
2022-05-26 24.24 24.86 23.67 24.39 0.4M
2022-05-25 23.77 24.64 23.73 24.12 1.1M
2022-05-24 23.91 24.14 23.41 23.84 0.4M
2022-05-23 23.79 24.25 23.79 24.00 0.2M
2022-05-20 23.54 23.70 22.90 23.49 0.2M
2022-05-19 23.15 23.78 23.11 23.31 0.2M
2022-05-18 23.79 23.94 23.22 23.30 0.2M
2022-05-17 23.51 24.46 23.34 24.00 0.3M
2022-05-16 23.51 23.58 22.85 22.98 0.2M
2022-05-13 22.22 23.68 21.98 23.45 0.5M
2022-05-12 22.48 22.48 21.48 22.03 0.1M
2022-05-11 22.42 22.96 21.99 22.50 0.3M
2022-05-10 22.74 23.02 21.62 22.22 0.2M
2022-05-09 23.12 23.32 22.52 22.65 0.1M
2022-05-06 23.78 23.86 23.03 23.32 0.2M
2022-05-05 24.19 24.24 23.48 23.93 0.2M
2022-05-04 24.06 24.67 22.94 24.39 0.5M
2022-05-03 23.30 23.74 22.93 22.94 0.3M
2022-05-02 23.54 23.58 22.65 23.05 0.2M
2022-04-29 23.57 24.16 23.31 23.58 0.2M
2022-04-28 23.42 24.41 23.40 23.66 0.2M
2022-04-27 23.20 24.02 23.17 23.39 0.2M
2022-04-26 23.04 23.53 23.02 23.22 0.1M
2022-04-25 22.97 23.38 22.53 23.34 0.1M
2022-04-22 23.57 23.99 23.05 23.24 0.1M
2022-04-21 24.79 25.10 23.59 23.70 0.2M
2022-04-20 23.81 24.79 23.81 24.70 0.2M
2022-04-19 23.24 23.83 23.24 23.80 0.1M
2022-04-18 21.95 23.19 21.02 23.19 0.1M
2022-04-14 21.63 22.18 21.63 22.10 0.1M
2022-04-13 21.31 21.92 21.31 21.74 0.1M
2022-04-12 21.33 22.10 21.10 21.37 0.1M
2022-04-11 21.04 21.66 20.77 21.21 0.1M
2022-04-08 21.17 21.69 20.65 21.14 0.1M
2022-04-07 21.25 21.99 20.76 21.03 0.1M
2022-04-06 21.81 22.21 21.25 21.31 0.1M
2022-04-05 21.98 22.11 21.65 21.85 0.1M
2022-04-04 22.34 23.03 21.83 21.97 0.0M
2022-04-01 22.42 22.68 22.05 22.29 0.1M
2022-03-31 22.30 23.14 22.15 22.25 0.1M
2022-03-30 23.05 23.19 22.18 22.48 0.1M
2022-03-29 22.79 23.23 22.60 23.11 0.1M
2022-03-28 22.92 22.99 22.25 22.59 0.1M
2022-03-25 22.58 22.95 22.27 22.87 0.1M
2022-03-24 22.05 22.51 22.04 22.45 0.0M
2022-03-23 22.40 22.63 22.05 22.13 0.1M
2022-03-22 22.47 23.12 22.33 22.50 0.1M
2022-03-21 22.18 22.63 21.58 22.36 0.1M
2022-03-18 21.87 22.14 21.49 21.95 0.1M
2022-03-17 22.08 22.39 21.75 21.88 0.1M
2022-03-16 21.55 22.12 21.35 22.04 0.1M
2022-03-15 21.28 21.56 20.98 21.25 0.1M
2022-03-14 21.11 21.77 20.97 21.24 0.2M
2022-03-11 20.56 20.98 20.40 20.89 0.1M
2022-03-10 20.01 20.41 20.00 20.32 0.1M
2022-03-09 20.16 20.52 20.09 20.36 0.1M
2022-03-08 19.56 20.10 19.21 19.77 0.1M
2022-03-07 20.19 20.19 19.46 19.50 0.1M
2022-03-04 20.28 20.78 19.76 20.19 0.1M
2022-03-03 20.75 21.28 20.09 20.65 0.1M
2022-03-02 20.04 20.89 20.04 20.75 0.1M
2022-03-01 20.59 20.78 19.97 20.09 0.1M
2022-02-28 20.83 21.09 20.59 20.80 0.1M
2022-02-25 20.76 21.25 20.23 21.18 0.1M
2022-02-24 20.44 20.87 20.15 20.70 0.1M
2022-02-23 21.23 21.39 20.76 20.90 0.1M
2022-02-22 21.48 21.62 20.87 21.10 0.1M
2022-02-18 21.99 22.29 21.50 21.58 0.2M
2022-02-17 22.51 22.64 21.91 22.11 0.1M
2022-02-16 22.16 23.09 22.10 22.63 0.1M
2022-02-15 22.41 22.97 22.11 22.31 0.1M
2022-02-14 22.22 22.70 21.90 22.15 0.1M
2022-02-11 22.82 22.90 21.99 22.15 0.2M
2022-02-10 22.05 23.09 22.05 22.66 0.3M
2022-02-09 22.52 22.70 22.20 22.33 0.2M
2022-02-08 21.56 22.05 21.50 21.87 0.1M
2022-02-07 21.01 21.46 20.93 21.41 0.1M
2022-02-04 21.25 21.38 20.86 21.04 0.1M
2022-02-03 21.70 21.70 21.19 21.25 0.2M
2022-02-02 21.53 22.11 21.40 21.64 0.2M
2022-02-01 21.83 22.22 21.62 22.14 0.1M
2022-01-31 21.08 21.94 21.06 21.88 0.1M
2022-01-28 20.84 21.40 20.53 21.14 0.1M
2022-01-27 21.22 21.76 20.73 20.86 0.1M
2022-01-26 21.45 21.90 20.63 21.03 0.2M
2022-01-25 20.93 21.73 20.48 21.19 0.1M
2022-01-24 20.82 21.30 20.40 20.98 0.2M
2022-01-21 20.98 21.62 20.94 21.08 0.1M
2022-01-20 21.76 21.94 21.02 21.19 0.2M
2022-01-19 21.91 22.54 21.58 21.67 0.2M
2022-01-18 22.28 22.38 21.64 21.76 0.1M
2022-01-14 22.07 22.45 21.85 22.34 0.1M
2022-01-13 22.57 22.69 22.08 22.28 0.1M
2022-01-12 21.91 22.46 21.86 22.36 0.2M
2022-01-11 22.43 22.59 21.75 21.92 0.1M
2022-01-10 22.14 22.28 21.67 22.14 0.2M
2022-01-07 21.83 22.36 21.83 22.24 0.1M
2022-01-06 21.85 22.01 21.38 21.97 0.1M
2022-01-05 21.68 22.07 21.56 21.71 0.1M
2022-01-04 21.27 21.80 21.23 21.68 0.1M
2022-01-03 20.73 21.42 20.73 21.23 0.1M