EnQuest (ENQ)

ENQ
🏛️ イギリス →
11.80
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 15.32 15.32 15.01 15.08 1.9M
2023-12-28 15.23 15.79 15.05 15.08 3.5M
2023-12-27 15.74 16.14 15.10 15.19 7.4M
2023-12-22 14.84 16.71 14.30 15.38 22.6M
2023-12-21 13.70 14.56 13.70 14.23 7.3M
2023-12-20 13.10 14.07 13.10 13.95 9.2M
2023-12-19 12.50 13.50 12.50 13.32 10.3M
2023-12-18 12.20 13.08 12.20 12.91 9.5M
2023-12-15 12.60 13.80 12.41 12.46 11.3M
2023-12-14 12.01 13.31 12.01 13.23 5.9M
2023-12-13 12.25 12.79 12.25 12.55 6.7M
2023-12-12 13.11 13.35 12.77 12.79 3.8M
2023-12-11 13.00 13.83 13.00 13.24 7.4M
2023-12-08 12.69 13.59 12.51 13.54 10.0M
2023-12-07 12.29 12.76 11.87 12.70 10.1M
2023-12-06 12.76 12.91 12.31 12.31 8.2M
2023-12-05 12.50 13.06 12.50 12.80 7.2M
2023-12-04 13.20 13.23 12.45 12.73 12.5M
2023-12-01 13.62 13.62 12.95 13.36 9.0M
2023-11-30 13.67 14.03 13.50 13.64 10.5M
2023-11-29 14.03 14.26 13.62 13.72 6.0M
2023-11-28 13.94 14.26 13.75 13.98 5.4M
2023-11-27 14.26 14.26 13.73 13.95 4.2M
2023-11-24 13.60 14.15 13.60 14.09 2.8M
2023-11-23 13.77 13.91 13.64 13.91 2.4M
2023-11-22 13.60 13.88 13.51 13.75 5.7M
2023-11-21 14.10 14.17 13.66 13.68 6.6M
2023-11-20 13.99 14.43 13.67 14.26 5.1M
2023-11-17 13.55 14.15 13.39 14.15 4.8M
2023-11-16 14.00 14.01 13.62 13.75 6.9M
2023-11-15 14.38 14.47 13.82 14.34 4.5M
2023-11-14 13.59 14.45 13.59 14.45 7.2M
2023-11-13 13.50 14.24 13.50 14.24 10.2M
2023-11-10 14.40 14.47 13.80 14.11 6.5M
2023-11-09 14.46 14.65 14.29 14.65 3.5M
2023-11-08 14.32 14.97 14.32 14.60 5.7M
2023-11-07 15.58 16.00 14.85 14.92 3.5M
2023-11-06 15.84 16.43 15.80 16.11 11.9M
2023-11-03 16.23 16.78 16.11 16.63 4.7M
2023-11-02 16.26 16.31 16.11 16.31 3.7M
2023-11-01 15.78 16.35 15.66 16.31 3.4M
2023-10-31 15.34 16.25 15.34 16.16 2.6M
2023-10-30 15.35 16.09 15.26 16.00 4.7M
2023-10-27 15.29 15.62 14.80 15.62 3.9M
2023-10-26 14.87 15.00 14.64 14.89 2.4M
2023-10-25 15.22 15.22 14.79 15.12 2.9M
2023-10-24 16.69 16.69 15.01 15.30 4.2M
2023-10-23 16.82 16.85 15.81 16.12 5.3M
2023-10-20 16.84 17.18 16.40 16.48 4.6M
2023-10-19 16.59 16.99 16.20 16.95 5.5M
2023-10-18 15.31 16.80 15.26 16.72 11.9M
2023-10-17 14.78 15.30 14.67 15.20 5.3M
2023-10-16 15.01 15.26 14.71 14.95 2.9M
2023-10-13 14.79 14.97 14.54 14.86 2.8M
2023-10-12 14.37 14.80 14.25 14.71 1.8M
2023-10-11 14.67 15.23 14.43 14.53 1.6M
2023-10-10 14.92 15.06 14.65 15.06 3.4M
2023-10-09 13.76 14.91 13.76 14.91 6.2M
2023-10-06 13.74 14.30 13.74 14.22 4.2M
2023-10-05 13.50 14.00 13.37 13.90 7.7M
2023-10-04 13.99 14.34 13.53 13.71 6.4M
2023-10-03 14.70 14.70 14.05 14.13 6.1M
2023-10-02 15.27 15.47 14.70 14.73 2.9M
2023-09-29 15.42 15.47 15.14 15.21 5.0M
2023-09-28 15.36 15.90 15.17 15.56 5.3M
2023-09-27 14.24 15.54 14.24 15.54 11.5M
2023-09-26 14.06 14.40 13.86 14.40 5.7M
2023-09-25 14.18 14.30 14.02 14.17 6.6M
2023-09-22 14.27 14.53 14.21 14.21 4.9M
2023-09-21 14.72 14.72 14.32 14.48 5.7M
2023-09-20 14.54 14.96 14.47 14.86 3.2M
2023-09-19 15.03 15.08 14.65 14.77 2.1M
2023-09-18 14.93 15.11 14.88 15.04 4.0M
2023-09-15 15.01 15.11 14.71 15.01 5.4M
2023-09-14 14.51 14.99 14.36 14.85 7.3M
2023-09-13 15.20 15.20 14.48 14.51 9.1M
2023-09-12 14.52 15.11 14.41 15.03 9.9M
2023-09-11 14.62 15.12 14.62 14.69 4.3M
2023-09-08 15.10 15.10 14.51 15.00 4.5M
2023-09-07 15.00 15.46 14.81 15.04 4.6M
2023-09-06 15.00 15.66 14.88 15.21 10.7M
2023-09-05 17.00 17.00 14.52 15.33 41.6M
2023-09-04 17.41 18.02 17.31 17.43 4.6M
2023-09-01 16.83 17.51 16.83 17.19 3.6M
2023-08-31 16.70 17.05 16.57 16.98 3.1M
2023-08-30 16.42 16.88 16.42 16.79 2.3M
2023-08-29 16.20 16.70 16.14 16.63 1.2M
2023-08-25 16.05 16.53 16.00 16.36 1.2M
2023-08-24 16.32 16.44 15.93 15.97 1.4M
2023-08-23 16.49 16.50 16.07 16.35 1.5M
2023-08-22 17.43 17.43 16.60 16.69 1.1M
2023-08-21 16.26 16.71 16.02 16.65 5.2M
2023-08-18 16.59 16.78 16.04 16.24 3.4M
2023-08-17 16.73 17.13 16.71 16.90 1.4M
2023-08-16 17.07 17.34 16.96 17.20 1.4M
2023-08-15 17.59 17.76 17.25 17.30 1.4M
2023-08-14 17.78 18.01 17.71 17.80 0.7M
2023-08-11 18.05 18.33 17.95 18.33 1.1M
2023-08-10 18.57 18.57 18.20 18.34 0.7M
2023-08-09 17.50 18.56 17.43 18.47 2.6M
2023-08-08 17.53 17.72 17.42 17.68 1.8M
2023-08-07 17.63 17.98 17.53 17.88 3.9M
2023-08-04 16.90 17.60 16.90 17.50 4.8M
2023-08-03 16.62 16.96 16.39 16.88 1.6M
2023-08-02 17.24 17.66 16.50 16.59 5.5M
2023-08-01 17.70 17.86 17.31 17.47 2.1M
2023-07-31 17.61 17.89 16.96 17.81 10.5M
2023-07-28 17.22 17.41 16.66 17.06 1.7M
2023-07-27 17.46 17.49 17.18 17.26 2.6M
2023-07-26 17.26 17.42 16.99 17.42 1.9M
2023-07-25 17.00 17.49 17.00 17.25 3.9M
2023-07-24 16.59 17.30 16.59 17.16 3.2M
2023-07-21 16.11 16.72 16.11 16.65 2.8M
2023-07-20 16.10 16.52 16.10 16.33 2.3M
2023-07-19 16.05 16.37 15.83 16.12 1.6M
2023-07-18 15.30 15.93 15.12 15.85 1.4M
2023-07-17 15.63 15.96 15.18 15.24 2.4M
2023-07-14 15.71 15.88 15.50 15.65 2.0M
2023-07-13 15.95 16.15 15.66 15.73 2.9M
2023-07-12 15.65 16.08 15.61 15.61 3.7M
2023-07-11 15.51 15.88 15.46 15.82 2.3M
2023-07-10 14.99 15.61 14.99 15.45 2.6M
2023-07-07 15.40 15.40 14.68 15.12 2.2M
2023-07-06 15.40 15.41 14.96 15.07 1.9M
2023-07-05 15.22 15.52 15.22 15.49 1.7M
2023-07-04 15.00 15.72 15.00 15.58 1.9M
2023-07-03 15.00 15.70 15.00 15.62 2.0M
2023-06-30 14.74 15.06 14.54 14.91 1.5M
2023-06-29 14.36 14.98 14.35 14.57 1.9M
2023-06-28 14.30 14.68 14.11 14.53 3.6M
2023-06-27 14.52 14.82 14.09 14.09 5.9M
2023-06-26 14.80 14.85 14.29 14.30 5.4M
2023-06-23 14.50 15.72 13.90 14.02 4.0M
2023-06-22 15.20 15.56 14.79 14.93 8.7M
2023-06-21 15.56 16.02 15.22 15.75 2.8M
2023-06-20 16.00 16.11 15.42 15.44 2.1M
2023-06-19 16.19 16.24 15.84 15.91 1.5M
2023-06-16 16.48 16.73 16.13 16.25 5.5M
2023-06-15 16.21 16.79 16.17 16.49 4.3M
2023-06-14 16.20 16.71 16.12 16.33 2.1M
2023-06-13 15.66 16.24 15.66 16.01 4.4M
2023-06-12 16.04 16.22 15.80 15.99 5.6M
2023-06-09 15.70 16.23 15.45 16.14 10.4M
2023-06-08 15.82 15.82 15.23 15.51 2.3M
2023-06-07 15.38 15.75 15.07 15.75 4.0M
2023-06-06 15.60 15.60 14.70 15.38 2.1M
2023-06-05 15.92 16.00 15.11 15.34 6.8M
2023-06-02 15.52 15.77 15.09 15.63 6.7M
2023-06-01 14.70 14.88 14.63 14.88 1.1M
2023-05-31 14.79 14.98 14.34 14.70 8.3M
2023-05-30 15.60 15.60 14.81 14.94 2.5M
2023-05-26 15.20 15.77 15.20 15.44 5.1M
2023-05-25 16.46 16.46 15.50 15.50 5.0M
2023-05-24 16.67 16.69 16.14 16.14 4.1M
2023-05-23 16.19 16.68 16.04 16.62 2.1M
2023-05-22 16.60 16.70 16.09 16.15 1.9M
2023-05-19 16.53 16.80 16.36 16.62 2.8M
2023-05-18 15.24 16.55 15.24 16.54 1.9M
2023-05-17 16.01 16.16 15.79 16.00 2.6M
2023-05-16 16.02 16.30 15.91 16.16 3.2M
2023-05-15 15.52 16.20 15.43 16.16 3.6M
2023-05-12 15.50 16.14 15.50 15.86 3.4M
2023-05-11 16.00 16.21 15.40 15.85 5.7M
2023-05-10 15.79 16.38 15.68 16.23 4.9M
2023-05-09 15.90 16.44 15.60 16.28 3.5M
2023-05-05 15.68 15.98 15.51 15.98 3.4M
2023-05-04 15.50 16.08 15.22 15.63 3.1M
2023-05-03 15.80 16.08 15.15 15.70 7.8M
2023-05-02 16.76 16.79 15.83 15.83 4.1M
2023-04-28 16.58 16.86 16.42 16.72 2.8M
2023-04-27 16.52 16.90 16.42 16.55 2.8M
2023-04-26 17.60 17.82 16.79 16.89 2.8M
2023-04-25 17.84 18.05 17.43 17.54 5.1M
2023-04-24 17.46 17.97 17.20 17.89 2.7M
2023-04-21 17.78 17.78 17.32 17.51 3.7M
2023-04-20 18.22 18.42 17.67 17.67 5.1M
2023-04-19 18.24 18.52 18.20 18.48 2.5M
2023-04-18 18.50 18.96 18.43 18.60 1.8M
2023-04-17 18.47 19.01 18.47 18.81 1.7M
2023-04-14 19.04 19.04 18.36 18.42 2.8M
2023-04-13 18.58 18.98 18.40 18.75 2.2M
2023-04-12 18.60 18.84 17.91 18.56 3.9M
2023-04-11 18.72 19.04 18.60 18.95 3.5M
2023-04-06 18.35 19.19 18.35 19.00 2.4M
2023-04-05 18.30 19.60 18.30 18.55 3.8M
2023-04-04 19.37 19.49 18.78 18.84 3.6M
2023-04-03 19.29 19.72 19.17 19.53 5.8M
2023-03-31 18.22 18.56 18.10 18.52 2.3M
2023-03-30 17.66 18.42 17.66 18.22 3.0M
2023-03-29 17.97 18.34 17.92 17.94 2.0M
2023-03-28 17.61 18.36 17.60 18.36 3.3M
2023-03-27 17.20 17.52 16.72 17.46 2.4M
2023-03-24 17.88 17.92 16.80 17.12 6.0M
2023-03-23 18.16 18.40 17.72 18.14 3.3M
2023-03-22 17.75 17.92 17.64 17.90 1.3M
2023-03-21 16.84 17.86 16.84 17.70 3.1M
2023-03-20 16.78 17.26 16.16 17.06 6.1M
2023-03-17 17.60 18.08 16.88 17.42 9.3M
2023-03-16 16.94 17.50 16.66 17.48 5.7M
2023-03-15 17.84 18.06 16.80 16.82 10.5M
2023-03-14 17.34 18.09 17.14 17.94 1.9M
2023-03-13 18.40 18.40 17.06 17.48 4.1M
2023-03-10 18.82 18.82 18.20 18.40 11.7M
2023-03-09 19.64 19.66 19.16 19.30 3.1M
2023-03-08 19.62 19.72 19.40 19.60 2.3M
2023-03-07 19.52 19.80 19.35 19.76 3.0M
2023-03-06 19.44 19.64 19.12 19.42 1.6M
2023-03-03 19.14 19.38 18.84 19.34 2.4M
2023-03-02 19.08 19.20 18.78 19.16 2.2M
2023-03-01 18.96 19.32 18.88 19.16 2.3M
2023-02-28 19.36 19.36 18.72 19.00 5.4M
2023-02-27 18.68 19.34 18.66 19.34 4.9M
2023-02-24 19.00 19.24 18.58 18.78 5.7M
2023-02-23 18.90 19.25 18.39 19.02 6.0M
2023-02-22 18.32 18.82 18.06 18.74 6.0M
2023-02-21 18.92 18.94 18.38 18.62 5.7M
2023-02-20 19.00 19.69 18.42 19.06 4.8M
2023-02-17 19.86 20.05 18.36 19.00 25.7M
2023-02-16 21.05 21.50 20.85 21.35 1.9M
2023-02-15 21.20 21.45 20.90 20.90 0.9M
2023-02-14 21.60 21.65 21.00 21.25 1.3M
2023-02-13 21.95 21.95 21.43 21.50 1.3M
2023-02-10 22.00 22.10 21.25 21.95 1.3M
2023-02-09 21.75 21.75 21.25 21.70 1.7M
2023-02-08 21.40 21.60 21.05 21.45 2.5M
2023-02-07 21.00 21.15 20.49 20.85 3.4M
2023-02-06 20.90 20.97 20.45 20.55 3.3M
2023-02-03 21.00 21.52 20.70 21.00 5.9M
2023-02-02 21.75 21.95 20.60 21.10 10.9M
2023-02-01 21.75 22.30 21.75 21.75 2.5M
2023-01-31 22.25 22.30 21.05 21.90 7.7M
2023-01-30 22.15 23.10 21.75 22.15 7.0M
2023-01-27 21.95 22.60 21.95 22.10 2.9M
2023-01-26 22.50 22.80 21.95 21.95 5.4M
2023-01-25 23.35 23.45 22.25 22.50 4.5M
2023-01-24 23.95 23.95 22.90 22.90 2.3M
2023-01-23 23.81 24.05 23.45 23.55 3.6M
2023-01-20 23.15 23.85 23.15 23.60 8.8M
2023-01-19 23.50 23.50 22.95 22.95 5.1M
2023-01-18 23.18 23.95 23.00 23.80 8.6M
2023-01-17 21.95 22.95 21.95 22.95 4.6M
2023-01-16 22.20 23.25 21.82 22.25 11.5M
2023-01-13 21.50 22.30 21.42 22.25 3.5M
2023-01-12 20.65 21.55 20.60 21.55 3.6M
2023-01-11 20.55 21.03 20.35 20.65 3.6M
2023-01-10 20.45 21.10 20.45 20.55 2.2M
2023-01-09 20.40 21.20 20.40 20.95 3.6M
2023-01-06 20.00 21.13 20.00 20.70 2.1M
2023-01-05 20.25 20.95 20.12 20.60 4.2M
2023-01-04 21.20 21.20 20.20 20.35 6.0M
2023-01-03 22.25 22.60 21.20 21.45 4.0M