Energy Absolute PCL (EA)

EA
🏛️ タイ →
3.34
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
2021-12-30 96.50 96.75 95.00 96.00 16.6M
2021-12-29 93.25 96.25 92.50 96.25 24.2M
2021-12-28 94.75 99.75 92.25 93.00 71.2M
2021-12-27 94.00 94.50 93.25 94.00 9.9M
2021-12-24 94.00 95.25 93.50 93.50 16.3M
2021-12-23 92.25 94.50 92.00 93.75 21.3M
2021-12-22 93.25 93.25 91.50 92.00 21.5M
2021-12-21 94.00 94.75 92.50 93.00 25.0M
2021-12-20 93.00 95.75 92.00 93.00 43.5M
2021-12-17 98.00 105.50 92.50 93.25 91.1M
2021-12-16 85.75 98.00 85.25 98.00 74.4M
2021-12-15 86.00 87.00 84.00 85.00 27.9M
2021-12-14 83.25 85.75 83.25 85.75 21.5M
2021-12-13 83.25 85.00 82.75 84.00 22.2M
2021-12-09 84.25 84.50 82.00 82.50 14.1M
2021-12-08 82.75 85.00 82.50 83.75 18.2M
2021-12-07 82.25 83.00 81.00 82.00 16.9M
2021-12-03 81.50 83.25 80.50 82.25 18.6M
2021-12-02 79.75 82.00 79.25 81.75 17.5M
2021-12-01 82.50 82.75 79.75 80.25 26.1M
2021-11-30 82.00 84.50 80.75 82.00 63.4M
2021-11-29 79.50 81.50 78.75 79.00 25.1M
2021-11-26 80.00 80.25 78.25 78.50 33.6M
2021-11-25 80.50 81.50 80.50 81.00 9.2M
2021-11-24 80.00 82.25 79.50 80.50 20.5M
2021-11-23 80.00 81.00 79.25 79.75 25.6M
2021-11-22 77.25 79.25 77.00 78.75 22.4M
2021-11-19 73.50 79.00 73.25 78.25 63.8M
2021-11-18 70.00 73.00 69.75 72.25 31.0M
2021-11-17 70.00 70.75 69.50 70.00 12.2M
2021-11-16 69.25 71.25 68.75 70.00 33.8M
2021-11-15 67.00 69.50 66.75 69.00 19.6M
2021-11-12 66.50 67.00 66.50 66.50 6.5M
2021-11-11 65.50 66.50 65.25 66.25 6.7M
2021-11-10 64.75 65.75 64.50 65.50 6.1M
2021-11-09 64.50 65.75 64.50 65.00 4.6M
2021-11-08 66.50 66.50 64.25 64.75 11.8M
2021-11-05 66.75 67.25 65.75 66.25 10.7M
2021-11-04 65.00 66.50 65.00 66.50 9.7M
2021-11-03 65.25 66.00 64.50 65.00 4.0M
2021-11-02 65.25 65.75 64.00 65.50 9.6M
2021-11-01 65.75 66.00 65.00 65.25 3.8M
2021-10-29 65.75 66.00 64.75 65.50 6.5M
2021-10-28 65.00 66.75 64.75 65.75 16.1M
2021-10-27 64.75 65.25 64.50 64.75 3.8M
2021-10-26 64.00 65.50 63.75 64.75 8.8M
2021-10-25 65.25 65.50 63.75 63.75 8.5M
2021-10-21 65.00 65.50 64.75 65.00 5.3M
2021-10-20 64.25 65.00 64.00 65.00 4.9M
2021-10-19 64.00 66.00 63.75 64.50 15.4M
2021-10-18 63.75 64.00 63.25 63.50 2.3M
2021-10-15 64.00 64.25 63.00 63.50 6.0M
2021-10-14 64.00 65.00 63.50 64.00 8.8M
2021-10-12 63.00 64.00 62.50 64.00 9.9M
2021-10-11 63.25 63.25 62.00 62.50 8.9M
2021-10-08 62.25 63.00 61.75 63.00 10.9M
2021-10-07 61.00 62.25 60.75 62.00 13.1M
2021-10-06 61.75 62.50 60.50 60.50 21.3M
2021-10-05 60.75 62.00 60.75 61.50 7.3M
2021-10-04 61.25 62.00 60.75 61.00 6.4M
2021-10-01 61.00 61.75 60.50 61.25 5.3M
2021-09-30 62.00 62.25 61.00 61.25 7.6M
2021-09-29 61.75 62.75 61.75 62.25 6.4M
2021-09-28 62.75 63.25 61.75 62.00 7.8M
2021-09-27 63.50 64.00 62.25 62.75 9.8M
2021-09-23 64.50 64.75 62.75 63.25 12.1M
2021-09-22 64.00 65.00 64.00 64.50 7.6M
2021-09-21 64.00 64.50 63.50 64.00 8.5M
2021-09-20 63.50 64.50 63.25 63.50 9.8M
2021-09-17 64.25 64.50 63.25 63.75 21.7M
2021-09-16 66.00 66.25 64.75 65.00 6.8M
2021-09-15 65.25 66.00 65.00 65.75 7.9M
2021-09-14 65.50 66.25 65.00 65.25 12.2M
2021-09-13 67.50 68.50 64.25 64.75 38.1M
2021-09-10 66.25 68.00 64.75 67.50 24.1M
2021-09-09 66.75 67.50 65.75 66.00 9.7M
2021-09-08 66.50 67.50 66.00 67.00 13.5M
2021-09-07 66.50 68.00 66.25 66.50 22.5M
2021-09-06 66.25 67.50 66.00 66.00 12.5M
2021-09-03 66.25 67.00 65.50 66.50 16.2M
2021-09-02 65.00 66.50 64.75 65.75 13.6M
2021-09-01 65.50 65.50 64.25 65.00 13.2M
2021-08-31 64.75 66.50 64.50 65.50 32.9M
2021-08-30 64.75 65.25 64.00 65.00 12.8M
2021-08-27 62.75 65.50 62.25 64.75 45.3M
2021-08-26 62.75 63.25 62.25 62.50 13.3M
2021-08-25 60.00 63.00 60.00 63.00 39.1M
2021-08-24 59.25 60.75 59.00 59.75 16.1M
2021-08-23 58.25 59.25 58.25 59.00 10.0M
2021-08-20 58.75 58.75 57.75 58.00 6.1M
2021-08-19 58.25 58.75 58.25 58.50 7.7M
2021-08-18 58.50 59.00 58.25 58.75 7.8M
2021-08-17 59.00 59.50 58.25 58.25 11.2M
2021-08-16 58.50 59.00 58.00 58.75 7.7M
2021-08-13 58.75 59.50 58.25 58.50 4.5M
2021-08-11 59.50 59.75 58.50 58.75 9.3M
2021-08-10 59.50 60.25 58.75 59.00 10.1M
2021-08-09 59.00 59.75 58.25 59.75 10.7M
2021-08-06 59.50 60.00 58.25 59.00 19.2M
2021-08-05 60.25 61.00 59.50 59.50 10.5M
2021-08-04 60.25 61.00 59.25 60.50 7.2M
2021-08-03 59.75 60.75 59.75 60.00 6.0M
2021-08-02 59.50 60.25 59.00 59.75 6.7M
2021-07-30 60.00 60.25 59.00 59.50 8.8M
2021-07-29 61.00 61.50 60.00 60.00 14.8M
2021-07-27 58.50 61.00 58.50 60.50 27.0M
2021-07-23 58.25 59.25 57.75 58.50 16.5M
2021-07-22 58.00 58.25 57.50 57.50 3.8M
2021-07-21 58.00 58.25 57.00 57.75 7.5M
2021-07-20 58.75 58.75 57.50 57.75 17.1M
2021-07-19 58.75 59.50 58.75 59.00 6.8M
2021-07-16 59.25 60.50 59.00 59.75 13.1M
2021-07-15 60.25 60.50 58.50 58.75 20.4M
2021-07-14 60.00 61.00 59.75 60.00 17.8M
2021-07-13 59.75 60.75 59.50 59.75 10.5M
2021-07-12 59.50 59.75 58.75 59.25 7.2M
2021-07-09 59.25 59.75 58.50 59.25 7.8M
2021-07-08 59.75 60.25 58.50 59.50 14.7M
2021-07-07 60.50 60.75 59.75 60.25 10.3M
2021-07-06 61.50 61.75 60.25 60.75 9.4M
2021-07-05 60.25 61.50 59.75 61.00 16.5M
2021-07-02 60.50 61.75 59.75 59.75 11.7M
2021-07-01 61.00 61.50 59.75 60.75 13.5M
2021-06-30 60.00 62.00 59.75 61.00 19.8M
2021-06-29 59.00 60.25 59.00 59.75 9.8M
2021-06-28 58.50 59.25 58.50 59.00 3.7M
2021-06-25 59.75 59.75 58.50 59.00 6.4M
2021-06-24 59.75 60.00 58.25 59.50 13.7M
2021-06-23 60.25 60.75 59.50 59.75 6.5M
2021-06-22 61.25 61.25 59.75 60.00 12.5M
2021-06-21 61.75 62.00 60.25 60.75 12.5M
2021-06-18 62.00 63.00 61.50 62.25 14.6M
2021-06-17 61.75 63.25 61.50 61.75 10.7M
2021-06-16 63.50 63.50 62.25 62.25 8.6M
2021-06-15 64.25 64.50 62.75 63.00 13.0M
2021-06-14 63.25 64.50 62.75 64.00 16.7M
2021-06-11 63.25 63.50 62.50 63.00 7.0M
2021-06-10 64.00 64.50 62.75 63.00 28.9M
2021-06-09 61.00 64.00 60.50 63.75 53.4M
2021-06-08 60.00 60.75 59.75 60.50 6.2M
2021-06-07 60.00 60.75 59.50 59.75 8.4M
2021-06-04 61.25 61.50 59.75 59.75 6.4M
2021-06-02 61.50 61.75 61.00 61.25 6.9M
2021-06-01 60.75 61.50 60.25 61.25 13.7M
2021-05-31 59.50 60.75 59.00 60.25 10.5M
2021-05-28 61.50 61.75 59.25 59.50 10.7M
2021-05-27 59.25 61.50 59.25 61.50 28.3M
2021-05-25 59.00 60.00 58.25 59.00 16.9M
2021-05-24 58.50 58.75 58.00 58.50 4.1M
2021-05-21 58.75 59.00 58.00 58.25 4.3M
2021-05-20 58.75 59.25 58.25 58.50 4.2M
2021-05-19 58.75 59.50 58.25 58.75 7.5M
2021-05-18 58.00 59.50 58.00 58.75 14.5M
2021-05-17 59.75 60.00 57.25 57.50 25.0M
2021-05-14 60.00 60.25 59.00 59.75 8.6M
2021-05-13 60.75 61.25 57.50 60.00 19.1M
2021-05-12 61.75 61.75 60.75 61.50 8.6M
2021-05-11 60.50 61.75 59.50 61.75 12.0M
2021-05-10 61.75 62.00 61.00 61.00 6.7M
2021-05-07 60.00 61.25 60.00 61.25 10.3M
2021-05-06 59.25 60.25 58.75 60.00 13.1M
2021-05-05 60.50 60.75 58.50 59.00 22.8M
2021-04-30 62.00 62.00 60.75 61.00 10.6M
2021-04-29 62.00 62.50 61.50 62.00 16.2M
2021-04-28 60.00 62.25 59.75 61.25 25.6M
2021-04-27 59.50 60.50 59.25 59.50 7.2M
2021-04-26 59.50 60.00 59.25 59.75 4.9M
2021-04-23 59.75 60.00 59.25 59.75 6.1M
2021-04-22 61.25 61.25 59.50 59.75 9.4M
2021-04-21 61.00 61.25 60.50 60.75 5.0M
2021-04-20 60.50 61.75 60.25 61.25 12.7M
2021-04-19 58.75 61.00 58.75 60.75 16.2M
2021-04-16 59.00 59.25 58.25 58.75 9.3M
2021-04-12 59.50 60.00 59.00 59.25 9.3M
2021-04-09 59.75 60.00 59.25 59.75 5.5M
2021-04-08 60.25 60.50 59.00 59.50 13.5M
2021-04-07 59.50 60.75 59.50 59.75 13.4M
2021-04-05 61.75 62.00 60.50 60.50 8.5M
2021-04-02 63.00 63.25 61.50 61.75 15.8M
2021-04-01 62.50 64.00 61.50 62.75 42.5M
2021-03-31 60.00 62.75 59.75 62.00 37.2M
2021-03-30 60.75 60.75 59.50 59.75 10.5M
2021-03-29 61.00 61.50 60.25 60.50 8.8M
2021-03-26 61.75 61.75 60.25 60.75 12.6M
2021-03-25 62.25 62.75 61.25 61.25 53.1M
2021-03-24 58.25 58.75 57.75 58.75 10.2M
2021-03-23 59.00 59.75 58.00 58.25 15.1M
2021-03-22 59.25 59.50 58.75 58.75 9.2M
2021-03-19 59.25 59.50 58.75 59.50 8.4M
2021-03-18 60.25 60.50 59.25 59.50 8.7M
2021-03-17 60.50 60.50 59.50 59.75 8.0M
2021-03-16 59.00 60.50 58.50 60.25 15.9M
2021-03-15 59.50 59.75 58.25 58.75 9.5M
2021-03-12 59.50 60.75 59.25 59.50 13.5M
2021-03-11 60.50 60.50 59.00 59.75 15.2M
2021-03-10 59.75 60.25 59.25 59.75 31.2M
2021-03-09 59.50 59.75 57.00 58.50 72.2M
2021-03-08 63.50 63.75 59.00 59.75 58.2M
2021-03-05 63.00 64.00 62.50 63.25 15.3M
2021-03-04 64.50 65.25 63.25 63.25 21.9M
2021-03-03 63.00 65.00 63.00 65.00 18.5M
2021-03-02 63.25 63.50 62.50 62.75 14.0M
2021-03-01 61.50 63.25 61.00 62.75 14.0M
2021-02-25 64.75 64.75 62.25 62.50 23.9M
2021-02-24 64.00 65.50 63.50 63.75 20.2M
2021-02-23 64.25 64.50 63.25 63.50 16.8M
2021-02-22 65.75 66.50 63.50 63.75 20.1M
2021-02-19 66.75 67.25 65.50 65.75 13.7M
2021-02-18 67.00 67.50 66.25 66.75 15.2M
2021-02-17 68.25 71.75 66.25 66.50 101.3M
2021-02-16 65.25 69.00 65.00 69.00 53.1M
2021-02-15 65.50 65.75 64.75 65.00 7.8M
2021-02-11 65.50 66.00 64.50 65.50 13.8M
2021-02-10 66.25 66.50 64.75 65.25 15.7M
2021-02-09 64.50 66.50 64.25 65.50 37.9M
2021-02-08 65.50 65.75 63.75 64.25 16.9M
2021-02-05 64.00 65.25 63.75 64.75 24.5M
2021-02-04 64.00 64.50 63.00 63.50 24.9M
2021-02-03 65.25 65.50 64.00 64.00 19.8M
2021-02-02 65.75 66.25 64.50 64.50 26.6M
2021-02-01 64.75 66.50 64.00 65.25 31.3M
2021-01-29 64.50 65.50 63.25 65.00 53.3M
2021-01-28 67.00 68.00 63.50 63.50 80.2M
2021-01-27 68.50 69.50 67.00 68.25 70.2M
2021-01-26 64.75 69.00 64.00 68.75 76.5M
2021-01-25 61.75 65.00 61.75 64.75 32.9M
2021-01-22 63.50 63.75 61.50 61.75 24.2M
2021-01-21 63.50 65.25 63.00 63.50 21.9M
2021-01-20 64.25 64.50 62.50 62.75 14.9M
2021-01-19 64.25 64.75 63.50 63.75 19.6M
2021-01-18 61.75 64.75 61.50 64.25 35.8M
2021-01-15 64.50 65.25 61.75 62.25 54.3M
2021-01-14 67.00 67.25 64.75 65.00 44.4M
2021-01-13 64.75 67.50 64.25 67.00 83.7M
2021-01-12 65.00 65.75 64.25 64.50 37.2M
2021-01-11 63.25 66.00 62.50 64.50 83.6M
2021-01-08 65.75 66.25 62.25 63.00 70.8M
2021-01-07 64.50 65.25 60.25 64.75 93.1M
2021-01-06 64.00 69.25 60.50 62.00 156.0M
2021-01-05 53.50 65.25 53.00 64.00 159.6M
2021-01-04 48.50 54.25 48.25 53.50 86.3M