Enagas SA (ENGGY)

ENGGY
🏛️ アメリカ →
7.77
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 11.60 11.60 11.58 11.58 0.0M
2021-12-30 11.58 11.58 11.49 11.53 0.0M
2021-12-29 11.54 11.63 11.53 11.63 0.0M
2021-12-28 11.59 11.64 11.58 11.62 0.0M
2021-12-27 11.50 11.54 11.49 11.54 0.0M
2021-12-23 11.31 11.49 11.31 11.46 0.0M
2021-12-22 11.43 11.43 11.25 11.38 0.0M
2021-12-21 11.22 11.30 11.20 11.30 0.0M
2021-12-20 11.07 11.21 11.07 11.21 0.0M
2021-12-17 11.21 11.21 11.06 11.18 0.0M
2021-12-16 11.75 11.91 11.71 11.91 0.0M
2021-12-15 11.60 11.75 11.55 11.71 0.0M
2021-12-14 11.55 11.59 11.48 11.51 0.0M
2021-12-13 11.64 11.66 11.58 11.63 0.0M
2021-12-10 11.74 11.74 11.55 11.59 0.0M
2021-12-09 11.55 11.59 11.54 11.56 0.0M
2021-12-08 11.64 11.64 11.55 11.60 0.0M
2021-12-07 11.46 11.51 11.42 11.50 0.0M
2021-12-06 11.50 11.72 11.50 11.55 0.0M
2021-12-03 11.21 11.31 11.21 11.31 0.0M
2021-12-02 11.23 11.25 11.14 11.16 0.0M
2021-12-01 11.35 11.39 11.28 11.28 0.0M
2021-11-30 11.40 11.43 11.28 11.33 0.0M
2021-11-29 11.38 11.38 11.28 11.32 0.0M
2021-11-26 11.11 11.23 11.11 11.17 0.0M
2021-11-24 11.24 11.27 11.22 11.27 0.0M
2021-11-23 11.29 11.33 11.28 11.33 0.0M
2021-11-22 11.29 11.29 11.14 11.16 0.0M
2021-11-19 11.15 11.17 11.08 11.13 0.0M
2021-11-18 11.18 11.21 11.12 11.20 0.0M
2021-11-17 11.34 11.35 11.31 11.34 0.0M
2021-11-16 11.31 11.39 11.25 11.25 0.0M
2021-11-15 11.44 11.46 11.34 11.34 0.0M
2021-11-12 11.34 11.37 11.31 11.37 0.1M
2021-11-11 11.71 11.71 11.38 11.39 0.0M
2021-11-10 11.55 11.55 11.47 11.47 0.0M
2021-11-09 11.46 11.46 11.40 11.43 0.0M
2021-11-08 11.75 11.78 11.40 11.43 0.0M
2021-11-05 11.52 11.57 11.50 11.57 0.0M
2021-11-04 11.50 11.50 11.44 11.47 0.0M
2021-11-03 11.37 11.48 11.34 11.47 0.0M
2021-11-02 11.40 11.44 11.33 11.33 0.0M
2021-11-01 11.30 11.33 11.28 11.33 0.1M
2021-10-29 11.34 11.34 11.14 11.17 0.0M
2021-10-28 11.40 11.42 11.36 11.42 0.0M
2021-10-27 11.37 11.45 11.37 11.40 0.1M
2021-10-26 11.14 11.22 11.14 11.22 0.0M
2021-10-25 11.24 11.28 11.20 11.28 0.0M
2021-10-22 11.24 11.30 11.24 11.28 0.0M
2021-10-21 11.20 11.21 11.17 11.18 0.0M
2021-10-20 11.24 11.33 11.24 11.32 0.0M
2021-10-19 11.25 11.30 11.24 11.26 0.0M
2021-10-18 11.21 11.32 11.19 11.23 0.0M
2021-10-15 11.24 11.36 11.24 11.33 0.1M
2021-10-14 11.38 11.42 11.38 11.42 0.0M
2021-10-13 11.26 11.36 11.25 11.36 0.0M
2021-10-12 11.15 11.24 11.15 11.22 0.0M
2021-10-11 11.41 11.41 11.10 11.11 0.0M
2021-10-08 11.20 11.25 11.20 11.23 0.0M
2021-10-07 11.19 11.19 11.11 11.14 0.0M
2021-10-06 11.21 11.23 11.16 11.23 0.0M
2021-10-05 11.47 11.47 11.19 11.24 0.1M
2021-10-04 11.46 11.46 11.22 11.25 0.1M
2021-10-01 11.14 11.15 11.05 11.14 0.1M
2021-09-30 11.09 11.12 11.03 11.09 0.1M
2021-09-29 11.05 11.18 11.03 11.18 0.0M
2021-09-28 11.09 11.18 11.08 11.08 0.0M
2021-09-27 11.14 11.20 11.14 11.17 0.0M
2021-09-24 11.05 11.15 11.05 11.12 0.0M
2021-09-23 11.25 11.33 11.22 11.31 0.0M
2021-09-22 11.23 11.27 11.17 11.20 0.0M
2021-09-21 11.07 11.20 11.07 11.17 0.0M
2021-09-20 10.99 11.06 10.94 11.00 0.0M
2021-09-17 11.02 11.02 10.84 10.85 0.0M
2021-09-16 10.98 11.07 10.98 11.05 0.0M
2021-09-15 11.09 11.17 11.09 11.17 0.0M
2021-09-14 11.06 11.09 11.03 11.04 0.0M
2021-09-13 11.06 11.11 11.06 11.06 0.0M
2021-09-10 11.03 11.04 10.95 10.95 0.0M
2021-09-09 11.15 11.15 11.12 11.14 0.0M
2021-09-08 11.16 11.20 11.12 11.17 0.0M
2021-09-07 11.25 11.25 11.10 11.16 0.0M
2021-09-03 11.33 11.39 11.33 11.37 0.0M
2021-09-02 11.50 11.50 11.43 11.44 0.1M
2021-09-01 11.50 11.52 11.46 11.48 0.0M
2021-08-31 11.31 11.34 11.27 11.30 0.0M
2021-08-30 11.20 11.35 11.20 11.35 0.0M
2021-08-27 11.21 11.32 11.20 11.32 0.0M
2021-08-26 11.30 11.30 11.27 11.27 0.0M
2021-08-25 11.34 11.40 11.34 11.37 0.0M
2021-08-24 11.59 11.61 11.51 11.59 0.0M
2021-08-23 11.94 11.94 11.68 11.69 0.0M
2021-08-20 11.41 11.56 11.41 11.56 0.0M
2021-08-19 11.61 11.68 11.61 11.64 0.0M
2021-08-18 11.67 11.67 11.60 11.60 0.0M
2021-08-17 11.58 11.62 11.56 11.60 0.0M
2021-08-16 11.63 11.65 11.60 11.65 0.0M
2021-08-13 11.51 11.64 11.51 11.63 0.0M
2021-08-12 11.55 11.55 11.51 11.55 0.0M
2021-08-11 11.50 11.57 11.50 11.54 0.0M
2021-08-10 11.46 11.53 11.46 11.50 0.0M
2021-08-09 11.57 11.57 11.50 11.52 0.0M
2021-08-06 11.53 11.55 11.52 11.52 0.0M
2021-08-05 11.66 11.69 11.64 11.65 0.0M
2021-08-04 11.67 11.69 11.59 11.62 0.0M
2021-08-03 11.55 11.65 11.54 11.63 0.0M
2021-08-02 11.47 11.53 11.47 11.49 0.0M
2021-07-30 11.42 11.44 11.38 11.41 0.0M
2021-07-29 11.48 11.48 11.39 11.41 0.0M
2021-07-28 11.22 11.28 11.20 11.27 0.0M
2021-07-27 11.36 11.36 11.08 11.26 0.0M
2021-07-26 11.07 11.10 11.03 11.09 0.0M
2021-07-23 11.04 11.09 11.04 11.07 0.0M
2021-07-22 11.04 11.04 10.92 10.94 0.0M
2021-07-21 11.14 11.14 10.89 10.93 0.0M
2021-07-20 10.69 10.75 10.69 10.72 0.0M
2021-07-19 10.67 10.72 10.62 10.62 0.1M
2021-07-16 10.80 10.80 10.71 10.75 0.1M
2021-07-15 10.75 10.77 10.71 10.73 0.0M
2021-07-14 10.82 10.82 10.79 10.81 0.0M
2021-07-13 11.00 11.00 10.76 10.77 0.0M
2021-07-12 10.91 10.98 10.91 10.91 0.0M
2021-07-09 10.80 10.86 10.80 10.84 0.0M
2021-07-08 10.90 10.90 10.72 10.74 0.1M
2021-07-07 11.05 11.05 10.93 10.95 0.0M
2021-07-06 11.27 11.27 10.97 11.03 0.0M
2021-07-02 11.85 11.92 11.73 11.90 0.0M
2021-07-01 11.57 11.78 11.54 11.60 0.0M
2021-06-30 11.60 11.65 11.50 11.55 0.0M
2021-06-29 11.70 11.70 11.65 11.67 0.0M
2021-06-28 11.68 11.73 11.68 11.72 0.0M
2021-06-25 11.73 11.77 11.72 11.72 0.0M
2021-06-24 11.71 11.77 11.70 11.74 0.0M
2021-06-23 11.72 11.72 11.60 11.64 0.1M
2021-06-22 11.73 11.75 11.69 11.75 0.0M
2021-06-21 11.72 11.81 11.70 11.80 0.0M
2021-06-18 11.70 11.90 11.62 11.74 0.0M
2021-06-17 11.85 11.85 11.70 11.74 0.0M
2021-06-16 12.10 12.14 11.95 11.96 0.0M
2021-06-15 12.03 12.08 12.03 12.08 0.0M
2021-06-14 11.98 11.98 11.92 11.94 0.0M
2021-06-11 11.78 11.78 11.74 11.77 0.0M
2021-06-10 11.96 12.01 11.94 12.00 0.0M
2021-06-09 11.93 11.93 11.85 11.86 0.0M
2021-06-08 11.89 11.90 11.85 11.88 0.0M
2021-06-07 11.89 11.89 11.88 11.89 0.0M
2021-06-04 11.83 11.86 11.80 11.80 0.0M
2021-06-03 11.71 11.75 11.66 11.69 0.0M
2021-06-02 11.76 11.76 11.71 11.71 0.0M
2021-06-01 11.80 11.80 11.75 11.76 0.0M
2021-05-28 11.72 11.74 11.71 11.71 0.0M
2021-05-27 11.77 11.77 11.68 11.68 0.0M
2021-05-26 11.78 11.78 11.70 11.70 0.0M
2021-05-25 11.67 11.69 11.64 11.68 0.0M
2021-05-24 11.65 11.65 11.60 11.63 0.0M
2021-05-21 11.59 11.60 11.54 11.60 0.1M
2021-05-20 11.59 11.71 11.59 11.63 0.0M
2021-05-19 11.52 11.63 11.52 11.60 0.0M
2021-05-18 11.65 11.70 11.61 11.70 0.0M
2021-05-17 11.50 11.57 11.50 11.55 0.0M
2021-05-14 11.44 11.51 11.40 11.51 0.0M
2021-05-13 11.50 11.50 11.23 11.33 0.1M
2021-05-12 11.58 11.58 11.39 11.39 0.0M
2021-05-11 11.50 11.50 11.40 11.45 0.0M
2021-05-10 11.59 11.59 11.39 11.42 0.0M
2021-05-07 11.40 11.43 11.32 11.37 0.1M
2021-05-06 11.05 11.36 11.05 11.29 0.1M
2021-05-05 10.98 11.06 10.95 11.05 0.0M
2021-05-04 11.02 11.02 10.95 10.97 0.0M
2021-05-03 10.91 10.98 10.91 10.96 0.0M
2021-04-30 10.98 10.98 10.82 10.85 0.0M
2021-04-29 11.01 11.01 10.91 10.93 0.0M
2021-04-28 10.81 10.97 10.81 10.94 0.0M
2021-04-27 11.03 11.03 10.86 10.87 0.0M
2021-04-26 10.86 10.91 10.86 10.89 0.0M
2021-04-23 10.91 10.91 10.82 10.87 0.0M
2021-04-22 10.96 11.01 10.91 10.93 0.0M
2021-04-21 10.84 10.89 10.82 10.87 0.0M
2021-04-20 11.17 11.17 10.75 10.77 0.0M
2021-04-19 11.22 11.26 11.18 11.25 0.0M
2021-04-16 11.02 11.02 10.92 10.96 0.0M
2021-04-15 10.99 11.04 10.97 11.04 0.0M
2021-04-14 10.95 11.02 10.93 11.02 0.0M
2021-04-13 11.10 11.10 10.87 10.95 0.0M
2021-04-12 11.04 11.04 10.97 10.99 0.0M
2021-04-09 11.09 11.09 11.03 11.06 0.0M
2021-04-08 11.10 11.10 11.03 11.07 0.0M
2021-04-07 11.07 11.13 11.04 11.11 0.0M
2021-04-06 10.88 10.95 10.85 10.95 0.0M
2021-04-05 10.85 10.98 10.85 10.96 0.0M
2021-04-01 10.77 10.85 10.77 10.83 0.0M
2021-03-31 11.04 11.04 10.76 10.83 0.0M
2021-03-30 10.80 10.83 10.78 10.81 0.0M
2021-03-29 11.15 11.15 10.88 10.91 0.0M
2021-03-26 10.81 10.85 10.77 10.79 0.0M
2021-03-25 10.87 11.00 10.74 10.79 0.0M
2021-03-24 10.69 10.86 10.69 10.86 0.2M
2021-03-23 10.73 10.86 10.73 10.82 0.0M
2021-03-22 10.63 10.72 10.60 10.67 0.0M
2021-03-19 10.60 10.70 10.58 10.66 0.0M
2021-03-18 10.55 10.59 10.50 10.52 0.0M
2021-03-17 10.64 10.64 10.54 10.61 0.0M
2021-03-16 10.63 10.68 10.61 10.67 0.0M
2021-03-15 10.94 10.94 10.61 10.68 0.0M
2021-03-12 10.70 10.70 10.55 10.59 0.0M
2021-03-11 10.55 10.62 10.55 10.62 0.0M
2021-03-10 10.58 10.68 10.54 10.61 0.0M
2021-03-09 10.68 10.71 10.46 10.50 0.1M
2021-03-08 10.35 10.61 10.34 10.37 0.0M
2021-03-05 10.29 10.49 10.24 10.36 0.0M
2021-03-04 10.48 10.55 10.30 10.39 0.0M
2021-03-03 10.56 10.56 10.27 10.30 0.0M
2021-03-02 10.74 10.74 10.43 10.44 0.1M
2021-03-01 10.53 10.63 10.49 10.55 0.1M
2021-02-26 10.52 10.58 10.43 10.48 0.0M
2021-02-25 10.59 10.66 10.50 10.52 0.0M
2021-02-24 10.60 10.61 10.44 10.55 0.0M
2021-02-23 10.59 10.70 10.40 10.60 0.0M
2021-02-22 10.39 10.55 10.35 10.40 0.0M
2021-02-19 10.35 10.40 10.29 10.29 0.0M
2021-02-18 10.29 10.38 10.26 10.28 0.1M
2021-02-17 10.40 10.42 10.31 10.41 0.0M
2021-02-16 10.68 10.68 10.57 10.65 0.0M
2021-02-12 10.61 10.73 10.61 10.67 0.0M
2021-02-11 10.52 10.55 10.43 10.48 0.0M
2021-02-10 10.70 10.71 10.61 10.66 0.0M
2021-02-09 10.51 10.62 10.51 10.61 0.0M
2021-02-08 10.80 10.80 10.69 10.70 0.0M
2021-02-05 10.78 10.98 10.74 10.77 0.0M
2021-02-04 10.83 10.83 10.77 10.82 0.0M
2021-02-03 11.05 11.09 11.00 11.03 0.0M
2021-02-02 10.96 10.96 10.86 10.94 0.0M
2021-02-01 11.01 11.05 11.00 11.02 0.0M
2021-01-29 11.05 11.07 10.90 11.00 0.0M
2021-01-28 11.37 11.37 11.14 11.17 0.0M
2021-01-27 11.22 11.47 11.21 11.46 0.0M
2021-01-26 11.12 11.18 11.07 11.12 0.0M
2021-01-25 10.93 11.11 10.92 11.05 0.0M
2021-01-22 10.75 10.86 10.75 10.85 0.0M
2021-01-21 10.98 10.98 10.78 10.96 0.0M
2021-01-20 11.00 11.00 10.84 10.99 0.0M
2021-01-19 11.13 11.19 11.09 11.19 0.0M
2021-01-15 11.10 11.10 10.80 10.81 0.0M
2021-01-14 11.08 11.14 11.05 11.11 0.0M
2021-01-13 11.13 11.17 11.09 11.13 0.0M
2021-01-12 10.89 11.02 10.85 10.94 0.0M
2021-01-11 10.95 11.00 10.91 10.96 0.0M
2021-01-08 11.13 11.13 11.03 11.05 0.0M
2021-01-07 11.04 11.08 11.01 11.05 0.1M
2021-01-06 11.13 11.19 11.03 11.06 0.0M
2021-01-05 10.82 10.87 10.75 10.78 0.0M
2021-01-04 11.04 11.05 10.88 10.88 0.0M