Energisa SA ORD (ENGI3)

ENGI3
🏛️ ブラジル →
13.51
最終更新: 2025-09-26
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
10:00 13.84 13.84 13.84 13.84 0.1K
10:10 13.90 13.90 13.90 13.90 0.1K
10:20 13.98 13.98 13.98 13.98 0.4K
10:30 13.98 13.98 13.98 13.98 0.0K
10:45 14.00 14.00 14.00 14.00 1.0K
11:10 14.00 14.00 14.00 14.00 0.0K
11:15 13.76 13.76 13.72 13.72 0.5K
11:20 13.72 13.72 13.72 13.72 0.0K
11:25 13.76 13.76 13.76 13.76 0.1K
11:35 13.77 13.77 13.77 13.77 0.2K
11:45 13.77 13.77 13.77 13.77 0.0K
12:25 13.77 13.77 13.77 13.77 0.0K
12:40 13.79 13.79 13.79 13.79 0.1K
13:30 13.79 13.79 13.79 13.79 0.0K
14:05 13.79 13.79 13.79 13.79 0.0K
14:20 13.79 13.79 13.79 13.79 0.0K
14:50 13.79 13.83 13.79 13.83 0.2K
15:05 13.84 13.84 13.84 13.84 0.1K
15:35 13.70 13.70 13.70 13.70 0.1K
16:20 13.70 13.70 13.70 13.70 0.0K
16:55 13.70 13.70 13.70 13.70 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 13.29 13.81 13.29 13.51 0.0M
2025-09-25 13.70 13.70 13.20 13.52 0.0M
2025-09-24 13.84 14.00 13.70 13.70 0.0M
2025-09-23 13.52 13.99 13.52 13.84 0.0M
2025-09-22 13.69 14.04 13.51 13.60 0.0M
2025-09-19 13.80 14.21 13.80 13.96 0.0M
2025-09-18 13.83 14.65 13.83 14.06 0.0M
2025-09-17 14.14 14.44 13.61 13.61 0.0M
2025-09-16 14.31 14.74 14.13 14.42 0.0M
2025-09-15 14.52 14.52 14.10 14.46 0.0M
2025-09-12 14.23 14.25 14.02 14.24 0.0M
2025-09-11 14.16 14.42 13.90 14.15 0.0M
2025-09-10 13.49 14.04 13.49 13.90 0.0M
2025-09-09 13.30 13.70 13.30 13.57 0.0M
2025-09-08 13.34 13.79 13.25 13.69 0.0M
2025-09-05 13.13 13.56 13.13 13.56 0.0M
2025-09-04 13.11 13.39 12.85 12.86 0.0M
2025-09-03 13.37 13.60 13.05 13.05 0.0M
2025-09-02 13.46 13.66 13.32 13.50 0.0M
2025-09-01 13.79 13.79 13.45 13.67 0.0M
2025-08-29 13.11 13.97 13.11 13.70 0.0M
2025-08-28 13.50 13.70 13.39 13.42 0.0M
2025-08-27 13.26 13.50 13.18 13.50 0.0M
2025-08-26 13.23 13.50 13.10 13.10 0.0M
2025-08-25 13.59 13.59 13.29 13.50 0.0M
2025-08-22 13.14 13.35 13.06 13.30 0.0M
2025-08-21 12.82 13.16 12.82 12.86 0.0M
2025-08-20 13.29 13.42 12.99 12.99 0.0M
2025-08-19 12.83 13.31 12.83 13.08 0.0M
2025-08-18 12.95 13.45 12.53 13.45 0.0M
2025-08-15 11.92 13.00 11.37 12.87 0.0M
2025-08-14 11.90 12.14 11.64 11.87 0.0M
2025-08-13 12.15 12.15 11.71 11.80 0.0M
2025-08-12 12.38 12.48 11.91 12.14 0.0M
2025-08-11 11.82 12.37 11.82 12.14 0.0M
2025-08-08 12.03 12.30 11.75 12.30 0.0M
2025-08-07 11.90 12.03 11.35 11.69 0.0M
2025-08-06 11.18 11.90 11.18 11.90 0.0M
2025-08-05 11.24 11.53 11.04 11.40 0.0M
2025-08-04 11.49 11.55 11.05 11.12 0.0M
2025-08-01 11.09 11.55 10.99 11.32 0.0M
2025-07-31 11.06 11.07 10.90 10.90 0.0M
2025-07-30 10.93 11.40 10.90 10.90 0.0M
2025-07-29 11.12 11.19 10.86 10.86 0.0M
2025-07-28 11.12 11.12 10.86 10.98 0.0M
2025-07-25 11.01 11.22 10.82 10.99 0.0M
2025-07-24 11.28 11.28 11.03 11.08 0.0M
2025-07-23 10.96 11.45 10.79 11.45 0.0M
2025-07-22 11.20 11.22 10.94 11.08 0.0M
2025-07-21 10.98 11.23 10.81 11.19 0.0M
2025-07-18 10.81 11.29 10.70 10.99 0.0M
2025-07-17 10.90 11.00 10.37 11.00 0.0M
2025-07-16 10.93 10.93 10.75 10.90 0.0M
2025-07-15 10.80 11.06 10.79 10.98 0.0M
2025-07-14 10.80 10.82 10.67 10.80 0.0M
2025-07-11 11.19 11.24 10.82 10.82 0.0M
2025-07-10 11.05 11.14 10.82 11.10 0.0M
2025-07-09 11.71 11.71 11.27 11.27 0.0M
2025-07-08 11.80 12.00 11.65 11.72 0.0M
2025-07-07 11.80 11.84 11.75 11.80 0.0M
2025-07-04 12.00 12.00 11.92 11.99 0.0M
2025-07-03 11.89 12.23 11.68 11.91 0.0M
2025-07-02 11.85 11.97 11.56 11.77 0.0M
2025-07-01 12.25 12.28 11.86 11.89 0.0M
2025-06-30 11.80 12.25 11.80 12.25 0.0M
2025-06-27 11.97 12.00 11.95 12.00 0.0M
2025-06-26 11.91 12.05 11.80 12.03 0.0M
2025-06-25 12.00 12.00 11.84 11.84 0.0M
2025-06-24 12.20 12.24 11.93 11.93 0.0M
2025-06-23 12.11 12.35 11.99 12.24 0.0M
2025-06-20 12.19 12.26 12.10 12.15 0.0M
2025-06-18 12.39 12.39 12.17 12.17 0.0M
2025-06-17 12.26 12.41 12.26 12.39 0.0M
2025-06-16 12.49 12.50 12.22 12.25 0.0M
2025-06-13 12.24 12.39 12.22 12.34 0.0M
2025-06-12 12.19 12.44 12.19 12.20 0.0M
2025-06-11 12.25 12.55 12.13 12.35 0.0M
2025-06-10 12.16 12.40 12.13 12.13 0.0M
2025-06-09 12.34 12.34 12.12 12.16 0.0M
2025-06-06 12.29 12.41 12.26 12.26 0.0M
2025-06-05 12.42 12.44 12.25 12.37 0.0M
2025-06-04 12.35 12.61 12.35 12.42 0.0M
2025-06-03 12.42 12.59 12.30 12.30 0.0M
2025-06-02 12.65 12.65 12.58 12.58 0.0M
2025-05-30 12.81 12.81 12.42 12.64 0.0M
2025-05-29 12.55 12.82 12.36 12.82 0.0M
2025-05-28 12.66 12.97 12.53 12.62 0.0M
2025-05-27 12.65 13.08 12.65 12.83 0.0M
2025-05-26 12.43 12.80 12.43 12.63 0.0M
2025-05-23 12.47 12.88 12.21 12.25 0.0M
2025-05-22 12.60 12.99 12.60 12.74 0.0M
2025-05-21 12.95 12.99 12.39 12.69 0.0M
2025-05-20 12.56 12.88 12.43 12.88 0.0M
2025-05-19 12.35 12.75 12.21 12.44 0.0M
2025-05-16 12.20 12.39 12.18 12.21 0.0M
2025-05-15 12.40 12.50 12.14 12.14 0.0M
2025-05-14 12.28 12.40 12.04 12.40 0.0M
2025-05-13 12.19 12.40 12.12 12.12 0.0M
2025-05-12 12.48 12.48 12.00 12.00 0.0M
2025-05-09 12.50 12.58 12.27 12.48 0.0M
2025-05-08 12.47 12.55 12.16 12.30 0.0M
2025-05-07 12.23 12.30 12.15 12.15 0.0M
2025-05-06 12.45 12.75 12.24 12.36 0.0M
2025-05-05 12.16 12.39 12.05 12.24 0.0M
2025-05-02 12.04 12.33 11.93 12.33 0.0M
2025-04-30 12.08 12.29 11.71 12.24 0.0M
2025-04-29 12.30 12.32 11.95 11.95 0.0M
2025-04-28 12.21 12.84 12.12 12.12 0.0M
2025-04-25 12.07 12.41 11.87 12.00 0.0M
2025-04-24 12.15 12.49 12.15 12.15 0.0M
2025-04-23 12.06 12.15 12.03 12.05 0.0M
2025-04-22 12.00 12.25 11.59 12.18 0.0M
2025-04-17 12.00 12.13 11.46 12.00 0.0M
2025-04-16 11.48 12.00 11.47 12.00 0.0M
2025-04-15 11.69 11.88 11.60 11.60 0.0M
2025-04-14 11.50 11.58 11.24 11.44 0.0M
2025-04-11 11.39 11.57 11.29 11.57 0.0M
2025-04-10 11.36 11.36 11.10 11.22 0.0M
2025-04-09 11.17 11.87 11.17 11.36 0.0M
2025-04-08 11.81 11.81 11.22 11.33 0.0M
2025-04-07 11.50 12.00 11.39 11.85 0.0M
2025-04-04 11.80 11.80 11.47 11.60 0.0M
2025-04-03 11.38 12.40 11.38 11.80 0.0M
2025-04-02 11.53 11.58 11.38 11.38 0.0M
2025-04-01 11.73 11.74 11.66 11.69 0.0M
2025-03-31 11.60 11.77 11.42 11.73 0.0M
2025-03-28 11.86 11.89 11.59 11.59 0.0M
2025-03-27 11.98 12.09 11.86 11.87 0.0M
2025-03-26 12.06 12.08 11.86 11.86 0.0M
2025-03-25 11.93 12.23 11.92 12.06 0.0M
2025-03-24 11.65 12.14 11.65 12.14 0.0M
2025-03-21 12.05 12.50 11.58 11.58 0.0M
2025-03-20 12.43 12.95 11.94 11.94 0.0M
2025-03-19 12.52 12.80 12.17 12.43 0.0M
2025-03-18 12.45 12.45 12.16 12.44 0.0M
2025-03-17 11.90 12.45 11.90 12.45 0.0M
2025-03-14 12.34 12.50 12.13 12.13 0.0M
2025-03-13 12.14 12.36 11.95 11.95 0.0M
2025-03-12 11.74 12.12 11.65 12.12 0.0M
2025-03-11 11.64 11.64 11.25 11.54 0.0M
2025-03-10 11.56 11.75 11.56 11.75 0.0M
2025-03-07 10.80 11.85 10.62 11.80 0.0M
2025-03-06 10.73 11.10 10.65 10.84 0.0M
2025-03-05 11.00 11.27 10.83 10.91 0.0M
2025-02-28 11.54 11.57 10.92 10.94 0.0M
2025-02-27 11.64 11.68 11.26 11.26 0.0M
2025-02-26 11.81 12.35 11.58 11.58 0.0M
2025-02-25 11.91 12.51 11.79 12.46 0.0M
2025-02-24 12.75 13.00 11.81 11.81 0.1M
2025-02-21 12.30 13.23 12.28 12.75 0.1M
2025-02-20 12.17 12.17 11.85 11.85 0.0M
2025-02-19 12.21 12.44 12.16 12.16 0.0M
2025-02-18 12.65 12.65 12.17 12.17 0.0M
2025-02-17 12.51 12.65 12.11 12.65 0.0M
2025-02-14 12.18 12.39 12.03 12.38 0.0M
2025-02-13 12.10 12.20 11.94 12.00 0.0M
2025-02-12 12.02 12.18 12.02 12.16 0.0M
2025-02-11 12.19 12.34 12.07 12.34 0.0M
2025-02-10 12.04 12.18 11.79 11.92 0.0M
2025-02-07 11.85 12.05 11.85 11.89 0.0M
2025-02-06 11.88 11.88 11.56 11.67 0.0M
2025-02-05 12.00 12.37 11.59 11.65 0.0M
2025-02-04 11.48 12.10 11.26 12.10 0.0M
2025-02-03 11.67 11.93 11.29 11.71 0.0M
2025-01-31 11.77 11.96 11.76 11.96 0.0M
2025-01-30 11.79 11.96 11.62 11.96 0.0M
2025-01-29 10.73 11.96 10.73 11.96 0.0M
2025-01-28 10.97 11.14 10.66 10.98 0.0M
2025-01-27 10.95 11.01 10.71 11.00 0.0M
2025-01-24 10.64 10.95 10.62 10.65 0.0M
2025-01-23 10.61 10.65 10.36 10.57 0.0M
2025-01-22 10.39 10.85 10.35 10.63 0.0M
2025-01-21 10.24 10.42 10.21 10.39 0.0M
2025-01-20 10.35 10.55 10.11 10.11 0.0M
2025-01-17 10.68 10.68 10.37 10.56 0.0M
2025-01-16 10.50 10.68 10.10 10.17 0.0M
2025-01-15 10.46 10.65 10.15 10.55 0.0M
2025-01-14 9.95 10.09 9.78 10.09 0.0M
2025-01-13 10.08 10.28 9.77 9.77 0.0M
2025-01-10 10.00 10.21 9.70 9.97 0.0M
2025-01-09 10.30 10.30 9.80 10.05 0.0M
2025-01-08 10.30 10.46 10.29 10.29 0.0M
2025-01-07 10.45 10.68 10.23 10.25 0.0M
2025-01-06 10.08 10.43 10.08 10.43 0.0M
2025-01-03 10.26 10.87 10.00 10.00 0.0M
2025-01-02 10.86 10.86 10.31 10.47 0.0M