ENEL Societa per Azioni (ENLAY)

ENLAY
🏛️ アメリカ →
9.46
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
09:30 9.27 9.28 9.27 9.27 1.2K
09:35 9.27 9.30 9.27 9.30 0.4K
09:40 9.30 9.30 9.30 9.30 2.4K
09:50 9.29 9.29 9.28 9.28 0.7K
09:55 9.28 9.28 9.28 9.28 0.8K
10:00 9.28 9.28 9.28 9.28 0.9K
10:05 9.28 9.28 9.28 9.28 0.5K
10:10 9.29 9.29 9.28 9.29 3.8K
10:15 9.28 9.28 9.28 9.28 2.6K
10:20 9.28 9.28 9.28 9.28 0.6K
10:25 9.29 9.29 9.29 9.29 0.4K
10:30 9.29 9.30 9.29 9.30 3.8K
10:35 9.30 9.31 9.30 9.31 3.1K
10:45 9.31 9.32 9.31 9.32 0.8K
10:50 9.32 9.32 9.31 9.31 0.9K
10:55 9.31 9.32 9.31 9.31 5.5K
11:00 9.31 9.31 9.31 9.30 0.7K
11:05 9.31 9.31 9.31 9.31 0.3K
11:10 9.31 9.31 9.30 9.31 0.7K
11:15 9.31 9.31 9.30 9.31 3.7K
11:20 9.30 9.32 9.30 9.32 5.9K
11:25 9.32 9.32 9.31 9.31 2.7K
11:30 9.33 9.33 9.33 9.33 9.0K
11:35 9.26 9.32 9.26 9.32 0.5K
11:40 9.29 9.29 9.27 9.27 0.7K
11:45 9.32 9.32 9.30 9.30 1.5K
11:50 9.30 9.30 9.30 9.30 0.2K
11:55 9.31 9.31 9.30 9.30 1.6K
12:00 9.30 9.31 9.30 9.31 1.0K
12:05 9.31 9.33 9.30 9.33 4.0K
12:10 9.32 9.33 9.30 9.30 2.5K
12:15 9.32 9.32 9.32 9.32 0.2K
12:20 9.31 9.31 9.31 9.31 0.6K
12:25 9.30 9.30 9.30 9.30 0.5K
12:35 9.31 9.31 9.30 9.30 0.7K
12:40 9.31 9.31 9.31 9.31 1.3K
12:45 9.31 9.31 9.31 9.31 0.6K
12:50 9.30 9.31 9.30 9.30 2.9K
12:55 9.31 9.31 9.30 9.31 3.1K
13:00 9.30 9.31 9.30 9.31 0.7K
13:05 9.31 9.32 9.31 9.32 0.6K
13:10 9.32 9.32 9.32 9.32 1.4K
13:15 9.31 9.31 9.31 9.31 0.2K
13:20 9.31 9.31 9.31 9.31 0.2K
13:25 9.32 9.32 9.31 9.31 1.2K
13:30 9.32 9.32 9.32 9.32 0.9K
13:35 9.32 9.32 9.32 9.32 0.4K
13:40 9.33 9.33 9.33 9.33 1.1K
13:45 9.31 9.31 9.31 9.31 1.7K
13:50 9.32 9.32 9.32 9.32 0.2K
13:55 9.32 9.32 9.32 9.32 0.3K
14:05 9.32 9.32 9.32 9.32 0.5K
14:10 9.31 9.31 9.31 9.31 1.3K
14:15 9.32 9.32 9.30 9.30 1.7K
14:20 9.31 9.32 9.30 9.31 4.9K
14:25 9.31 9.31 9.31 9.31 0.5K
14:30 9.31 9.31 9.30 9.30 0.8K
14:35 9.32 9.32 9.30 9.30 1.7K
14:40 9.32 9.32 9.30 9.30 6.7K
14:45 9.32 9.32 9.32 9.32 1.9K
14:50 9.33 9.33 9.33 9.33 0.2K
14:55 9.33 9.33 9.32 9.32 3.5K
15:00 9.32 9.32 9.30 9.30 0.6K
15:05 9.33 9.33 9.30 9.33 4.6K
15:10 9.32 9.32 9.31 9.31 1.2K
15:15 9.32 9.33 9.31 9.32 1.7K
15:20 9.32 9.33 9.30 9.30 2.1K
15:25 9.31 9.32 9.30 9.30 0.6K
15:30 9.30 9.33 9.30 9.30 3.9K
15:35 9.31 9.31 9.31 9.31 0.2K
15:40 9.31 9.31 9.30 9.30 0.2K
15:45 9.31 9.31 9.30 9.31 2.8K
15:50 9.30 9.33 9.30 9.32 18.2K
15:55 9.32 9.34 9.30 9.34 18.7K
日付 始値 高値 安値 終値 出来高
2025-09-30 9.35 9.46 9.35 9.46 0.2M
2025-09-29 9.29 9.35 9.28 9.32 0.1M
2025-09-26 9.30 9.38 9.22 9.32 0.2M
2025-09-25 9.31 9.31 9.21 9.23 0.2M
2025-09-24 9.27 9.33 9.26 9.33 0.1M
2025-09-23 9.24 9.27 9.20 9.26 0.3M
2025-09-22 9.16 9.27 9.16 9.26 0.3M
2025-09-19 9.06 9.11 9.00 9.11 0.3M
2025-09-18 9.08 9.15 9.04 9.12 0.2M
2025-09-17 9.21 9.24 9.15 9.15 0.3M
2025-09-16 9.26 9.30 9.19 9.23 0.2M
2025-09-15 9.24 9.32 9.24 9.26 0.3M
2025-09-12 9.13 9.21 9.11 9.20 0.2M
2025-09-11 9.10 9.16 9.10 9.16 0.2M
2025-09-10 9.06 9.18 9.06 9.14 0.2M
2025-09-09 9.09 9.11 9.04 9.07 0.3M
2025-09-08 9.15 9.16 9.11 9.16 0.2M
2025-09-05 9.15 9.18 9.12 9.17 0.2M
2025-09-04 9.14 9.18 9.05 9.13 0.2M
2025-09-03 9.03 9.10 9.01 9.09 0.3M
2025-09-02 9.03 9.11 8.97 9.03 0.2M
2025-08-29 9.17 9.25 9.16 9.18 0.2M
2025-08-28 9.24 9.32 9.22 9.23 0.3M
2025-08-27 9.25 9.25 9.16 9.25 0.2M
2025-08-26 9.33 9.35 9.28 9.32 0.6M
2025-08-25 9.39 9.39 9.30 9.30 0.2M
2025-08-22 9.38 9.53 9.38 9.44 0.2M
2025-08-21 9.39 9.40 9.32 9.37 0.1M
2025-08-20 9.41 9.50 9.39 9.44 0.2M
2025-08-19 9.31 9.38 9.30 9.35 0.2M
2025-08-18 9.35 9.35 9.25 9.28 0.2M
2025-08-15 9.34 9.39 9.27 9.34 0.2M
2025-08-14 9.22 9.33 9.20 9.31 0.5M
2025-08-13 9.27 9.28 9.23 9.28 0.2M
2025-08-12 9.07 9.14 9.07 9.14 0.5M
2025-08-11 9.01 9.11 8.99 9.05 0.2M
2025-08-08 9.08 9.13 8.98 8.99 0.3M
2025-08-07 8.97 9.01 8.92 8.99 0.4M
2025-08-06 9.04 9.16 9.03 9.04 0.2M
2025-08-05 8.97 8.99 8.92 8.94 0.2M
2025-08-04 9.06 9.10 9.00 9.07 0.3M
2025-08-01 8.84 8.92 8.80 8.86 0.2M
2025-07-31 8.73 8.90 8.70 8.86 0.3M
2025-07-30 8.80 8.90 8.79 8.82 0.3M
2025-07-29 8.79 8.88 8.79 8.83 0.2M
2025-07-28 8.93 8.93 8.83 8.89 0.4M
2025-07-25 8.98 9.03 8.93 9.03 0.2M
2025-07-24 8.99 9.00 8.92 8.95 0.2M
2025-07-23 9.19 9.19 9.00 9.10 0.3M
2025-07-22 9.17 9.19 9.04 9.15 0.3M
2025-07-21 9.23 9.30 9.16 9.16 0.3M
2025-07-18 9.07 9.29 9.07 9.20 0.3M
2025-07-17 9.17 9.18 9.00 9.14 0.6M
2025-07-16 9.11 9.18 9.05 9.17 2.1M
2025-07-15 9.22 9.24 9.09 9.11 1.6M
2025-07-14 9.23 9.27 9.22 9.27 0.3M
2025-07-11 9.31 9.31 9.25 9.30 0.3M
2025-07-10 9.32 9.38 9.30 9.35 0.3M
2025-07-09 9.44 9.50 9.40 9.50 0.6M
2025-07-08 9.34 9.41 9.31 9.35 1.0M
2025-07-07 9.48 9.57 9.39 9.44 1.2M
2025-07-03 9.53 9.60 9.50 9.53 0.3M
2025-07-02 9.65 9.72 9.60 9.65 0.2M
2025-07-01 9.63 9.71 9.62 9.71 0.4M
2025-06-30 9.42 9.48 9.38 9.48 0.4M
2025-06-27 9.40 9.46 9.36 9.40 0.5M
2025-06-26 9.37 9.44 9.33 9.39 0.3M
2025-06-25 9.29 9.33 9.27 9.31 0.4M
2025-06-24 9.38 9.44 9.36 9.40 0.4M
2025-06-23 9.18 9.34 9.18 9.34 1.1M
2025-06-20 9.18 9.19 9.12 9.13 0.7M
2025-06-18 9.12 9.19 9.06 9.07 0.4M
2025-06-17 9.15 9.22 9.08 9.10 0.4M
2025-06-16 9.19 9.29 9.13 9.21 0.6M
2025-06-13 9.10 9.24 9.10 9.17 0.4M
2025-06-12 9.17 9.28 9.17 9.27 0.6M
2025-06-11 9.07 9.16 9.05 9.11 0.4M
2025-06-10 9.08 9.09 9.03 9.06 0.2M
2025-06-09 9.00 9.05 8.96 9.03 0.3M
2025-06-06 9.10 9.14 9.08 9.13 0.7M
2025-06-05 9.13 9.16 9.09 9.09 0.3M
2025-06-04 9.14 9.21 9.11 9.15 0.4M
2025-06-03 9.15 9.15 9.12 9.14 0.4M
2025-06-02 9.17 9.22 9.13 9.21 0.4M
2025-05-30 9.12 9.16 9.10 9.16 0.2M
2025-05-29 9.07 9.11 9.03 9.09 0.3M
2025-05-28 9.03 9.10 9.02 9.07 0.4M
2025-05-27 9.13 9.15 9.09 9.13 0.3M
2025-05-23 9.06 9.16 9.02 9.15 0.2M
2025-05-22 9.08 9.15 9.05 9.15 0.1M
2025-05-21 9.09 9.16 9.05 9.07 0.3M
2025-05-20 8.98 9.11 8.98 9.09 1.3M
2025-05-19 8.88 9.06 8.87 9.00 0.7M
2025-05-16 8.75 8.86 8.75 8.85 0.3M
2025-05-15 8.76 8.82 8.69 8.77 0.2M
2025-05-14 8.53 8.64 8.53 8.62 0.6M
2025-05-13 8.48 8.62 8.48 8.58 0.4M
2025-05-12 8.43 8.53 8.34 8.48 0.2M
2025-05-09 8.69 8.72 8.61 8.65 0.9M
2025-05-08 8.61 8.77 8.50 8.50 0.4M
2025-05-07 8.74 8.83 8.69 8.69 0.2M
2025-05-06 8.62 8.74 8.62 8.70 0.3M
2025-05-05 8.67 8.72 8.67 8.70 0.2M
2025-05-02 8.63 8.69 8.56 8.64 1.4M
2025-05-01 8.85 8.85 8.60 8.66 1.1M
2025-04-30 8.70 8.70 8.57 8.67 0.5M
2025-04-29 8.67 8.73 8.64 8.69 0.5M
2025-04-28 8.49 8.59 8.44 8.59 0.2M
2025-04-25 8.46 8.56 8.46 8.54 0.1M
2025-04-24 8.43 8.58 8.42 8.53 0.2M
2025-04-23 8.31 8.47 8.28 8.46 0.2M
2025-04-22 8.54 8.63 8.50 8.52 0.5M
2025-04-21 8.33 8.45 8.20 8.34 0.3M
2025-04-17 8.30 8.37 8.30 8.32 0.2M
2025-04-16 8.23 8.26 8.15 8.23 0.2M
2025-04-15 8.12 8.20 8.06 8.10 0.3M
2025-04-14 7.91 8.04 7.90 8.00 0.4M
2025-04-11 7.87 8.04 7.83 8.03 0.8M
2025-04-10 7.75 7.85 7.66 7.80 2.1M
2025-04-09 7.40 7.83 7.40 7.77 1.4M
2025-04-08 7.50 7.60 7.37 7.42 0.7M
2025-04-07 7.56 7.76 7.44 7.46 0.8M
2025-04-04 8.25 8.26 7.97 8.00 0.4M
2025-04-03 8.50 8.64 8.50 8.53 0.4M
2025-04-02 8.13 8.18 8.10 8.18 0.2M
2025-04-01 8.09 8.14 8.02 8.07 0.4M
2025-03-31 8.07 8.09 7.97 8.06 0.2M
2025-03-28 8.00 8.13 8.00 8.13 0.3M
2025-03-27 7.93 7.97 7.91 7.92 0.5M
2025-03-26 7.72 7.83 7.72 7.78 0.2M
2025-03-25 7.74 7.81 7.74 7.79 0.3M
2025-03-24 7.75 7.79 7.70 7.73 0.2M
2025-03-21 7.83 7.87 7.80 7.83 0.4M
2025-03-20 7.71 7.83 7.71 7.83 0.2M
2025-03-19 7.71 7.80 7.69 7.78 0.4M
2025-03-18 7.69 7.73 7.65 7.71 0.3M
2025-03-17 7.57 7.69 7.57 7.67 0.4M
2025-03-14 7.61 7.65 7.53 7.62 0.3M
2025-03-13 7.50 7.68 7.49 7.62 0.7M
2025-03-12 7.54 7.58 7.52 7.56 0.4M
2025-03-11 7.59 7.64 7.51 7.60 1.9M
2025-03-10 7.43 7.50 7.40 7.48 0.4M
2025-03-07 7.20 7.37 7.20 7.36 0.2M
2025-03-06 7.05 7.18 7.03 7.08 0.4M
2025-03-05 7.15 7.23 7.13 7.22 0.3M
2025-03-04 7.18 7.29 7.14 7.22 0.3M
2025-03-03 7.26 7.32 7.21 7.21 0.4M
2025-02-28 7.22 7.30 7.21 7.26 0.3M
2025-02-27 7.19 7.25 7.16 7.23 0.4M
2025-02-26 7.23 7.31 7.23 7.25 0.6M
2025-02-25 7.24 7.32 7.19 7.30 0.4M
2025-02-24 7.18 7.23 7.16 7.19 0.3M
2025-02-21 7.11 7.12 7.06 7.06 0.3M
2025-02-20 7.06 7.10 7.03 7.08 0.3M
2025-02-19 7.06 7.10 7.00 7.07 0.3M
2025-02-18 7.08 7.12 7.05 7.07 0.3M
2025-02-14 7.10 7.18 7.10 7.15 0.4M
2025-02-13 7.11 7.18 7.06 7.18 0.3M
2025-02-12 7.02 7.08 6.98 7.05 0.2M
2025-02-11 7.10 7.10 7.04 7.08 0.2M
2025-02-10 7.08 7.09 7.04 7.08 0.4M
2025-02-07 7.08 7.10 6.96 6.96 0.5M
2025-02-06 7.13 7.14 7.07 7.11 0.6M
2025-02-05 7.17 7.20 7.16 7.19 0.3M
2025-02-04 7.02 7.13 7.02 7.13 0.3M
2025-02-03 7.01 7.06 6.95 7.04 0.5M
2025-01-31 7.07 7.13 7.00 7.04 0.3M
2025-01-30 7.10 7.14 7.05 7.11 0.4M
2025-01-29 6.96 7.04 6.94 6.97 0.2M
2025-01-28 7.08 7.11 7.00 7.04 0.4M
2025-01-27 7.11 7.13 7.00 7.07 0.4M
2025-01-24 6.91 6.97 6.89 6.94 0.3M
2025-01-23 6.88 6.93 6.84 6.88 0.4M
2025-01-22 7.00 7.00 6.90 6.91 0.4M
2025-01-21 7.02 7.18 6.99 7.07 0.4M
2025-01-17 7.32 7.46 7.30 7.41 0.2M
2025-01-16 7.16 7.33 7.16 7.33 0.4M
2025-01-15 7.24 7.26 7.18 7.23 0.8M
2025-01-14 7.08 7.14 7.05 7.10 0.6M
2025-01-13 6.98 7.04 6.96 7.04 0.5M
2025-01-10 7.12 7.13 7.06 7.12 1.1M
2025-01-08 7.11 7.18 7.08 7.18 0.4M
2025-01-07 7.26 7.26 7.18 7.18 0.6M
2025-01-06 7.16 7.28 7.15 7.22 1.8M
2025-01-03 7.20 7.20 7.16 7.17 0.3M
2025-01-02 7.17 7.18 7.11 7.14 0.7M