Enphase Energy Inc DRC (E2NP34)

E2NP34
🏛️ ブラジル →
7.72
最終更新: 2025-09-29
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
2023-12-28 26.29 26.34 25.83 26.15 0.0M
2023-12-27 26.53 26.79 26.08 26.08 0.0M
2023-12-26 26.04 26.53 26.04 26.53 0.0M
2023-12-22 26.15 26.19 25.84 25.84 0.0M
2023-12-21 25.21 26.01 25.21 25.94 0.0M
2023-12-20 22.10 26.51 22.10 25.21 0.0M
2023-12-19 24.77 26.45 22.10 22.10 0.0M
2023-12-18 25.00 25.00 24.07 24.28 0.0M
2023-12-15 24.93 24.93 23.90 24.62 0.0M
2023-12-14 23.20 24.19 23.20 23.66 0.0M
2023-12-13 19.70 20.26 18.96 20.26 0.0M
2023-12-12 20.59 20.59 19.35 19.70 0.0M
2023-12-11 20.33 20.52 20.28 20.29 0.0M
2023-12-08 21.00 21.00 20.16 20.34 0.0M
2023-12-07 20.85 21.05 20.85 20.98 0.0M
2023-12-06 21.77 21.77 21.24 21.54 0.0M
2023-12-05 21.53 22.03 21.53 22.03 0.0M
2023-12-04 21.00 21.28 21.00 21.26 0.0M
2023-12-01 19.82 20.75 19.82 20.75 0.0M
2023-11-30 19.55 19.78 19.55 19.78 0.0M
2023-11-29 18.92 19.97 18.92 19.80 0.0M
2023-11-28 19.31 19.31 19.31 19.31 0.0M
2023-11-27 19.54 19.54 19.32 19.32 0.0M
2023-11-24 19.58 19.63 19.58 19.62 0.0M
2023-11-21 19.30 19.37 18.95 19.09 0.0M
2023-11-20 18.00 19.10 18.00 19.10 0.0M
2023-11-17 18.00 18.18 17.60 18.18 0.0M
2023-11-16 17.87 17.98 17.38 17.38 0.0M
2023-11-14 15.48 17.74 15.44 17.74 0.3M
2023-11-13 15.40 15.50 15.27 15.50 0.0M
2023-11-10 15.01 15.29 15.01 15.29 0.0M
2023-11-09 15.26 15.50 15.05 15.05 0.0M
2023-11-08 15.44 15.51 15.15 15.23 0.0M
2023-11-07 15.17 15.45 15.15 15.45 0.0M
2023-11-06 15.92 16.12 15.03 15.32 0.0M
2023-11-03 15.82 16.30 15.82 15.82 0.0M
2023-11-01 15.98 15.98 14.92 15.33 0.0M
2023-10-31 16.02 16.31 15.91 16.01 0.0M
2023-10-30 16.62 16.62 15.49 15.80 0.0M
2023-10-27 17.16 17.99 15.78 16.66 0.0M
2023-10-26 18.80 19.76 18.75 19.44 0.0M
2023-10-25 18.70 19.12 18.35 18.96 0.1M
2023-10-24 19.43 19.50 18.98 19.12 0.1M
2023-10-23 19.35 20.01 19.35 19.50 0.1M
2023-10-20 21.20 21.20 19.77 19.90 0.0M
2023-10-19 24.57 24.57 23.41 23.47 0.0M
2023-10-18 26.22 26.22 25.00 25.04 0.0M
2023-10-17 25.85 26.43 25.85 26.22 0.0M
2023-10-16 25.20 25.75 25.09 25.73 0.0M
2023-10-13 25.05 25.33 25.05 25.33 0.0M
2023-10-11 27.79 27.79 25.58 25.68 0.0M
2023-10-10 24.51 25.85 24.51 25.39 0.0M
2023-10-09 24.37 24.66 24.37 24.66 0.0M
2023-10-06 23.59 24.50 23.55 24.50 0.4M
2023-10-05 24.00 24.22 24.00 24.20 0.0M
2023-10-04 23.60 24.45 23.46 24.22 0.0M
2023-10-03 22.96 23.54 22.96 23.54 0.0M
2023-10-02 24.77 24.77 23.70 23.70 0.0M
2023-09-29 24.58 24.58 23.99 24.28 0.3M
2023-09-28 23.69 23.69 23.69 23.69 0.0M
2023-09-26 24.00 24.00 23.51 23.78 0.0M
2023-09-25 24.04 24.15 24.04 24.15 0.0M
2023-09-22 24.96 25.06 24.02 24.02 0.0M
2023-09-21 24.70 24.70 24.70 24.70 0.0M
2023-09-20 23.94 24.67 23.94 24.30 0.0M
2023-09-19 23.99 23.99 23.88 23.88 0.0M
2023-09-18 23.00 23.01 22.82 22.84 0.0M
2023-09-15 23.40 23.40 23.40 23.40 0.0M
2023-09-14 23.63 23.94 23.63 23.85 0.0M
2023-09-13 23.78 23.78 23.35 23.35 0.0M
2023-09-12 24.28 24.34 24.28 24.34 0.0M
2023-09-11 24.18 24.28 24.04 24.28 0.0M
2023-09-08 24.41 24.41 23.88 23.98 0.0M
2023-09-06 25.59 25.59 24.39 24.39 0.0M
2023-09-05 25.60 25.62 25.60 25.62 0.0M
2023-09-04 25.20 25.20 25.20 25.20 0.0M
2023-09-02 25.30 25.30 25.30 25.30 0.0M
2023-09-01 25.30 25.30 25.30 25.30 0.0M
2023-08-31 25.90 25.90 25.08 25.08 0.0M
2023-08-30 25.08 25.08 25.08 25.08 0.0M
2023-08-29 24.85 24.94 24.85 24.94 0.0M
2023-08-28 24.30 24.30 24.30 24.30 0.0M
2023-08-25 24.80 24.80 23.93 24.08 0.0M
2023-08-24 25.40 25.40 25.00 25.00 0.0M
2023-08-23 25.65 25.65 25.23 25.46 0.0M
2023-08-22 25.47 25.47 25.47 25.47 0.0M
2023-08-21 25.94 25.94 25.94 25.94 0.0M
2023-08-18 25.78 25.78 25.74 25.74 0.0M
2023-08-17 25.01 26.52 25.01 26.42 0.0M
2023-08-16 26.69 26.72 26.65 26.72 0.0M
2023-08-15 26.88 27.36 26.83 26.83 0.0M
2023-08-14 26.56 28.63 26.56 28.63 0.0M
2023-08-11 26.72 26.72 26.25 26.25 0.0M
2023-08-09 26.80 27.18 26.80 27.18 0.0M
2023-08-08 26.49 26.49 26.46 26.46 0.0M
2023-08-07 27.00 27.00 26.17 26.49 0.0M
2023-08-04 27.80 27.80 27.17 27.18 0.0M
2023-08-03 27.51 27.54 27.20 27.44 0.0M
2023-08-02 27.67 27.67 26.92 27.07 0.0M
2023-08-01 29.13 29.13 28.87 28.87 0.0M
2023-07-31 29.50 29.50 29.00 29.13 0.0M
2023-07-28 30.96 30.96 27.37 29.00 0.2M
2023-07-27 33.44 33.44 32.20 32.20 0.0M
2023-07-26 32.56 33.28 32.56 33.28 0.0M
2023-07-25 34.39 34.39 34.39 34.39 0.0M
2023-07-24 33.56 33.79 33.56 33.70 0.0M
2023-07-21 34.16 34.25 33.59 34.16 0.0M
2023-07-20 34.58 34.58 33.84 34.02 0.0M
2023-07-19 35.60 36.25 35.58 35.65 0.0M
2023-07-18 36.54 36.72 35.17 35.46 0.0M
2023-07-17 34.72 36.76 34.37 36.55 0.0M
2023-07-14 35.28 35.28 34.02 34.02 0.0M
2023-07-13 35.77 35.77 34.92 35.03 0.0M
2023-07-12 34.30 35.40 34.30 35.40 0.0M
2023-07-11 34.09 34.59 34.09 34.26 0.0M
2023-07-10 33.39 34.42 33.30 34.42 0.0M
2023-07-07 32.10 32.70 31.95 32.70 0.0M
2023-07-06 31.60 32.01 31.60 31.90 0.0M
2023-07-05 32.40 32.40 32.14 32.20 0.0M
2023-07-04 32.97 33.01 32.97 33.01 0.0M
2023-07-03 32.88 33.00 32.71 32.71 0.0M
2023-06-30 31.86 32.52 31.27 32.40 0.0M
2023-06-29 31.86 32.00 31.50 31.68 0.0M
2023-06-28 31.20 31.74 31.08 31.44 0.1M
2023-06-27 30.90 30.93 30.28 30.88 0.0M
2023-06-26 30.35 30.94 30.35 30.49 0.0M
2023-06-23 31.02 31.02 30.62 30.62 0.0M
2023-06-22 31.22 31.22 30.00 31.11 0.0M
2023-06-21 33.00 33.00 32.10 32.22 0.0M
2023-06-20 35.01 35.01 32.58 32.74 0.0M
2023-06-19 34.80 34.80 34.80 34.80 0.0M
2023-06-16 36.04 36.04 34.30 34.91 0.0M
2023-06-15 34.86 34.90 34.12 34.90 0.0M
2023-06-14 34.75 34.75 34.75 34.75 0.0M
2023-06-13 34.30 34.30 34.30 34.30 0.0M
2023-06-12 33.49 34.29 33.49 34.29 0.0M
2023-06-09 35.35 35.35 35.35 35.35 0.0M
2023-06-07 36.46 36.46 36.08 36.08 0.0M
2023-06-06 36.46 36.46 36.46 36.46 0.0M
2023-06-05 36.33 36.54 35.79 36.54 0.0M
2023-06-02 36.25 36.50 36.25 36.50 0.0M
2023-05-31 35.04 35.04 35.04 35.04 0.0M
2023-05-30 34.56 34.56 34.56 34.56 0.0M
2023-05-29 33.36 33.48 33.36 33.48 0.0M
2023-05-25 32.90 32.90 32.90 32.90 0.0M
2023-05-24 32.42 32.42 32.42 32.42 0.0M
2023-05-23 33.12 33.12 32.46 32.46 0.0M
2023-05-22 33.12 33.12 33.12 33.12 0.0M
2023-05-19 32.40 32.40 32.40 32.40 0.0M
2023-05-17 31.86 32.41 31.86 32.41 0.0M
2023-05-16 33.25 33.25 32.29 32.29 0.0M
2023-05-15 32.83 32.83 32.83 32.83 0.0M
2023-05-12 33.43 33.97 33.15 33.15 0.0M
2023-05-11 31.74 31.74 31.64 31.64 0.1M
2023-05-10 31.38 32.04 31.38 32.04 0.0M
2023-05-08 31.86 31.92 31.61 31.92 0.0M
2023-05-06 31.66 31.66 31.66 31.66 0.0M
2023-05-05 31.56 31.66 31.33 31.66 0.0M
2023-05-04 31.56 31.56 31.14 31.14 0.0M
2023-04-28 32.81 32.81 32.22 32.22 0.0M
2023-04-27 33.60 33.60 32.81 32.81 0.0M
2023-04-26 33.99 34.80 32.61 32.80 0.0M
2023-04-25 45.79 46.14 44.79 44.79 0.0M
2023-04-18 44.71 45.14 44.71 45.04 0.0M
2023-04-17 44.71 44.71 44.71 44.71 0.0M
2023-04-12 39.20 39.44 39.20 39.44 0.0M
2023-04-11 39.73 39.73 39.73 39.73 0.0M
2023-04-06 38.30 38.30 38.30 38.30 0.0M
2023-04-05 39.74 39.74 39.74 39.74 0.0M
2023-04-04 40.39 41.08 40.39 41.08 0.0M
2023-03-30 42.57 42.57 42.57 42.57 0.0M
2023-03-29 42.35 42.48 42.35 42.40 0.0M
2023-03-24 42.30 42.39 40.65 40.80 0.0M
2023-03-21 44.00 44.00 44.00 44.00 0.0M
2023-03-20 39.12 40.64 39.12 40.64 0.0M
2023-03-17 40.60 40.60 38.58 38.68 0.0M
2023-03-16 42.31 42.31 42.31 42.31 0.0M
2023-03-13 43.25 44.78 43.25 44.78 0.0M
2023-03-09 45.19 45.19 45.19 45.19 0.0M
2023-03-08 44.16 44.16 44.16 44.16 0.0M
2023-03-07 46.85 46.87 46.09 46.87 0.0M
2023-03-06 45.42 47.55 45.42 46.88 0.0M
2023-03-03 44.20 45.42 44.20 45.42 0.0M
2023-03-02 44.25 44.25 44.20 44.20 0.0M
2023-03-01 45.09 45.09 44.10 44.10 0.0M
2023-02-28 43.47 43.47 43.47 43.47 0.0M
2023-02-27 44.03 44.03 44.03 44.03 0.0M
2023-02-24 41.84 41.84 41.15 41.30 0.0M
2023-02-23 42.32 42.32 41.80 41.80 0.0M
2023-02-17 42.58 42.58 42.51 42.51 0.0M
2023-02-15 43.56 43.56 43.56 43.56 0.0M
2023-02-14 43.33 43.33 43.33 43.33 0.0M
2023-02-13 44.55 44.55 44.04 44.04 0.0M
2023-02-09 44.88 44.88 42.85 42.88 0.0M
2023-02-08 45.68 45.68 45.62 45.62 0.0M
2023-02-07 46.98 46.98 45.69 45.69 0.0M
2023-02-06 46.50 46.93 46.50 46.93 0.0M
2023-02-02 46.05 46.05 45.80 45.80 0.0M
2023-02-01 45.05 46.05 45.05 46.05 0.0M
2023-01-31 44.77 44.77 44.76 44.76 0.0M
2023-01-30 43.40 43.40 43.40 43.40 0.0M
2023-01-27 41.97 42.40 41.97 42.40 0.0M
2023-01-25 43.38 43.47 41.60 41.60 0.0M
2023-01-24 44.42 45.09 44.42 45.09 0.0M
2023-01-23 46.62 48.00 45.98 47.70 0.0M
2023-01-20 47.16 47.40 45.80 45.98 0.0M
2023-01-19 48.87 48.87 48.07 48.07 0.0M
2023-01-18 50.95 50.95 50.95 50.95 0.0M
2023-01-17 52.27 52.50 52.24 52.24 0.0M
2023-01-12 49.70 49.70 48.55 48.55 0.0M
2023-01-11 48.60 49.60 48.60 49.60 0.0M
2023-01-10 47.34 47.90 47.34 47.86 0.0M
2023-01-09 49.95 49.95 48.05 48.05 0.0M
2023-01-06 51.50 51.50 48.75 49.19 0.0M
2023-01-05 54.33 54.33 51.38 51.38 0.0M
2023-01-04 55.55 55.88 54.78 54.78 0.0M
2023-01-03 55.47 55.47 55.07 55.07 0.0M