エンタジー (ETR)

ETR
🏛️ アメリカ →
93.58
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
2021-12-31 111.42 113.08 110.78 112.65 0.6M
2021-12-30 112.62 112.68 111.16 111.64 0.7M
2021-12-29 111.93 112.54 111.43 112.49 0.5M
2021-12-28 110.97 111.96 110.84 111.89 0.3M
2021-12-27 110.22 110.90 109.76 110.83 0.4M
2021-12-23 110.12 110.50 109.82 110.09 0.5M
2021-12-22 108.94 109.98 108.67 109.98 0.5M
2021-12-21 110.37 111.23 108.58 109.27 1.0M
2021-12-20 108.55 109.66 106.84 109.45 1.0M
2021-12-17 109.45 110.94 109.20 109.52 1.9M
2021-12-16 110.09 112.11 109.74 110.67 1.3M
2021-12-15 107.03 110.12 107.03 109.85 1.1M
2021-12-14 108.03 109.00 107.03 107.29 1.1M
2021-12-13 107.25 108.48 106.43 107.88 1.2M
2021-12-10 106.68 107.91 106.34 107.41 1.9M
2021-12-09 105.59 107.18 105.00 106.25 1.4M
2021-12-08 105.03 106.19 104.53 105.51 1.1M
2021-12-07 104.84 105.53 104.33 104.85 0.8M
2021-12-06 104.64 106.93 104.01 104.92 1.4M
2021-12-03 102.78 103.35 101.21 103.26 1.0M
2021-12-02 100.88 103.23 100.88 101.99 1.2M
2021-12-01 101.31 102.87 100.33 100.40 1.1M
2021-11-30 104.40 104.58 100.33 100.34 2.2M
2021-11-29 104.00 105.59 103.35 105.07 1.3M
2021-11-26 105.48 106.33 102.66 103.09 0.9M
2021-11-24 106.38 106.73 105.13 106.40 1.2M
2021-11-23 107.20 107.32 105.92 106.30 1.7M
2021-11-22 105.55 107.59 105.36 107.30 1.2M
2021-11-19 105.74 106.19 105.45 105.95 1.4M
2021-11-18 105.88 106.25 104.92 105.48 1.0M
2021-11-17 105.02 105.96 104.32 105.78 0.9M
2021-11-16 105.41 106.04 105.00 105.32 1.4M
2021-11-15 102.41 105.07 102.25 105.04 1.6M
2021-11-12 102.13 102.38 100.30 101.60 1.0M
2021-11-11 103.40 104.51 102.42 103.13 1.3M
2021-11-10 102.64 103.50 102.43 103.44 1.5M
2021-11-09 101.30 102.49 101.10 102.32 1.7M
2021-11-08 104.43 104.43 100.26 101.08 1.3M
2021-11-05 103.26 104.62 103.25 104.25 1.3M
2021-11-04 103.40 104.00 101.88 102.90 1.7M
2021-11-03 104.51 106.19 102.54 103.36 1.4M
2021-11-02 103.51 103.91 101.92 103.80 1.7M
2021-11-01 102.99 104.55 102.69 103.49 0.9M
2021-10-29 102.64 103.88 102.22 103.02 1.6M
2021-10-28 103.02 103.66 102.13 102.80 0.8M
2021-10-27 104.36 104.57 102.95 103.11 0.8M
2021-10-26 103.91 104.90 103.83 103.90 0.6M
2021-10-25 104.48 104.60 103.70 103.79 0.7M
2021-10-22 104.38 105.19 104.21 104.61 0.7M
2021-10-21 104.04 104.64 103.84 103.92 0.6M
2021-10-20 102.39 104.68 102.33 104.05 0.6M
2021-10-19 102.00 102.32 101.64 102.06 0.6M
2021-10-18 101.42 102.07 100.26 101.77 1.3M
2021-10-15 103.81 104.19 102.21 102.25 1.5M
2021-10-14 102.80 103.79 102.60 103.48 0.8M
2021-10-13 102.22 103.04 101.63 102.56 1.1M
2021-10-12 102.95 103.77 102.40 102.81 0.7M
2021-10-11 102.92 103.37 101.89 102.68 1.1M
2021-10-08 103.38 103.94 102.64 103.19 0.9M
2021-10-07 103.34 104.62 103.18 103.46 1.1M
2021-10-06 101.16 103.23 100.43 103.17 1.2M
2021-10-05 101.46 102.20 101.03 101.47 1.2M
2021-10-04 99.43 101.76 99.31 101.38 1.6M
2021-10-01 99.90 100.58 99.09 99.37 1.9M
2021-09-30 100.99 101.12 99.24 99.31 1.3M
2021-09-29 99.45 101.69 99.07 100.74 2.0M
2021-09-28 100.00 100.96 98.50 99.26 2.0M
2021-09-27 100.51 101.71 99.94 100.02 2.6M
2021-09-24 102.31 102.96 100.45 100.85 2.4M
2021-09-23 105.48 105.90 102.51 102.61 2.1M
2021-09-22 108.10 108.61 105.66 105.99 1.6M
2021-09-21 109.61 110.52 107.97 107.98 1.8M
2021-09-20 110.64 111.35 108.37 109.51 1.4M
2021-09-17 112.12 112.69 110.79 111.04 2.4M
2021-09-16 112.78 113.31 111.87 112.41 1.2M
2021-09-15 113.90 114.34 111.82 112.89 2.7M
2021-09-14 114.05 115.02 113.45 114.39 2.0M
2021-09-13 112.87 113.92 112.48 113.35 1.0M
2021-09-10 112.94 112.94 111.74 111.84 0.8M
2021-09-09 114.60 114.99 112.86 112.94 1.7M
2021-09-08 112.44 115.01 112.00 114.83 1.5M
2021-09-07 112.20 112.65 111.09 112.50 2.2M
2021-09-03 113.28 113.38 112.22 112.56 1.6M
2021-09-02 112.79 113.73 112.34 113.71 2.1M
2021-09-01 111.03 112.79 110.56 112.53 1.8M
2021-08-31 109.15 110.72 108.71 110.61 2.9M
2021-08-30 110.00 110.10 107.56 109.36 3.1M
2021-08-27 113.68 113.84 111.34 111.69 2.8M
2021-08-26 113.69 114.32 112.95 113.68 1.9M
2021-08-25 113.55 114.39 113.00 113.79 1.5M
2021-08-24 114.02 114.12 112.76 113.74 2.0M
2021-08-23 114.66 114.88 113.33 114.00 1.7M
2021-08-20 111.60 114.71 111.02 114.60 2.0M
2021-08-19 110.22 112.19 110.08 111.79 1.6M
2021-08-18 109.90 110.57 109.43 110.14 1.0M
2021-08-17 110.27 110.57 108.84 110.10 1.1M
2021-08-16 109.96 111.75 109.01 110.28 1.7M
2021-08-13 108.45 110.04 108.41 109.88 0.9M
2021-08-12 108.86 109.49 108.41 108.69 1.0M
2021-08-11 108.01 109.31 107.52 109.01 1.0M
2021-08-10 106.80 108.92 106.45 108.67 1.3M
2021-08-09 106.19 106.93 105.80 106.83 1.1M
2021-08-06 106.77 106.89 105.60 106.09 1.3M
2021-08-05 104.06 106.60 103.60 106.46 1.1M
2021-08-04 102.69 104.09 102.15 103.71 1.3M
2021-08-03 103.75 104.70 103.16 103.97 0.9M
2021-08-02 103.35 104.20 103.01 103.58 1.7M
2021-07-30 104.46 105.51 102.66 102.92 1.2M
2021-07-29 104.73 104.96 103.82 104.38 0.6M
2021-07-28 105.26 105.50 103.58 104.31 0.6M
2021-07-27 103.66 105.93 103.20 105.34 0.7M
2021-07-26 102.77 104.01 102.48 103.78 1.1M
2021-07-23 101.14 102.76 101.05 102.74 0.8M
2021-07-22 101.12 101.61 100.45 100.89 0.6M
2021-07-21 102.96 102.96 101.07 101.15 0.5M
2021-07-20 101.67 103.34 101.67 102.35 0.8M
2021-07-19 104.05 104.46 100.20 101.61 1.2M
2021-07-16 103.79 105.34 103.39 104.72 0.7M
2021-07-15 102.18 103.72 102.09 103.62 1.0M
2021-07-14 101.73 103.08 101.22 102.53 0.6M
2021-07-13 103.08 103.19 101.27 101.66 0.6M
2021-07-12 102.52 103.25 102.13 103.04 0.6M
2021-07-09 102.72 103.19 101.95 102.92 0.7M
2021-07-08 102.26 102.84 101.96 102.27 0.8M
2021-07-07 102.16 102.84 101.60 102.79 0.8M
2021-07-06 101.50 102.37 100.49 102.31 0.8M
2021-07-02 101.71 102.08 101.06 101.81 0.8M
2021-07-01 99.70 102.08 99.49 101.56 0.8M
2021-06-30 100.60 100.82 99.27 99.70 1.2M
2021-06-29 102.00 102.51 100.16 100.46 1.1M
2021-06-28 101.79 102.59 101.46 102.33 0.9M
2021-06-25 100.81 101.61 100.46 101.58 1.3M
2021-06-24 101.64 101.78 100.53 100.96 1.0M
2021-06-23 103.00 103.02 101.26 101.38 1.1M
2021-06-22 104.20 104.49 103.22 103.22 1.0M
2021-06-21 103.75 105.01 103.41 104.49 1.1M
2021-06-18 107.35 107.35 102.93 103.39 2.6M
2021-06-17 107.17 108.37 106.70 107.65 0.9M
2021-06-16 109.84 110.23 107.21 107.40 1.2M
2021-06-15 109.02 109.73 108.69 109.23 0.9M
2021-06-14 109.14 109.14 108.20 108.90 0.9M
2021-06-11 108.14 109.00 107.75 108.94 0.6M
2021-06-10 107.85 108.93 107.38 108.66 0.7M
2021-06-09 106.56 107.87 106.01 107.62 0.9M
2021-06-08 106.47 106.77 105.26 106.13 0.9M
2021-06-07 106.29 106.68 105.86 106.59 0.7M
2021-06-04 106.00 106.32 105.62 105.92 0.6M
2021-06-03 104.11 106.06 103.97 105.81 0.7M
2021-06-02 104.60 105.31 103.97 104.68 0.9M
2021-06-01 105.50 105.75 104.26 104.63 0.9M
2021-05-28 105.32 105.74 104.75 105.26 0.7M
2021-05-27 105.85 105.85 104.77 104.80 1.0M
2021-05-26 105.89 106.11 105.15 105.33 0.8M
2021-05-25 106.86 106.86 105.59 105.92 0.9M
2021-05-24 106.97 107.08 106.15 106.80 0.9M
2021-05-21 106.01 106.79 105.61 106.64 1.9M
2021-05-20 104.90 106.56 104.90 105.74 0.7M
2021-05-19 105.25 105.48 103.82 105.01 0.9M
2021-05-18 105.19 105.98 104.67 105.53 1.4M
2021-05-17 107.28 107.49 105.52 105.52 1.1M
2021-05-14 106.40 107.62 106.40 107.18 0.7M
2021-05-13 104.05 106.95 103.88 106.06 1.3M
2021-05-12 106.98 106.98 103.85 103.88 1.1M
2021-05-11 109.08 109.35 106.13 107.03 1.0M
2021-05-10 108.94 109.80 108.65 109.11 1.0M
2021-05-07 107.39 109.00 107.39 108.31 0.8M
2021-05-06 107.20 107.82 106.24 107.63 1.4M
2021-05-05 107.60 108.01 105.98 106.94 1.4M
2021-05-04 109.48 109.61 108.00 109.11 1.3M
2021-05-03 109.41 110.34 109.13 109.23 0.9M
2021-04-30 108.73 109.43 108.11 109.29 1.5M
2021-04-29 106.76 108.95 106.76 108.59 1.5M
2021-04-28 106.29 106.95 105.17 106.58 2.1M
2021-04-27 106.53 107.32 106.12 106.54 1.9M
2021-04-26 106.82 107.12 106.18 107.00 1.2M
2021-04-23 106.44 106.92 105.61 106.71 1.1M
2021-04-22 107.56 107.75 106.58 106.60 0.8M
2021-04-21 108.39 108.88 107.10 107.68 0.8M
2021-04-20 106.72 108.44 106.59 107.99 0.7M
2021-04-19 107.08 107.08 105.92 106.58 0.7M
2021-04-16 106.12 107.15 105.78 106.64 1.5M
2021-04-15 104.00 105.68 103.90 105.59 1.0M
2021-04-14 103.21 104.24 102.64 104.18 1.0M
2021-04-13 101.14 103.67 100.99 103.41 1.1M
2021-04-12 101.20 102.30 101.20 101.97 0.7M
2021-04-09 101.27 102.06 100.77 101.14 0.8M
2021-04-08 101.90 102.29 101.16 101.28 0.8M
2021-04-07 102.00 102.36 101.05 101.72 1.7M
2021-04-06 100.28 101.97 99.75 101.90 1.3M
2021-04-05 100.00 101.74 99.91 100.53 1.1M
2021-04-01 99.04 99.79 98.42 99.64 0.9M
2021-03-31 98.74 99.67 98.42 99.47 1.4M
2021-03-30 98.97 99.00 97.46 98.66 0.8M
2021-03-29 98.11 99.48 97.80 99.16 0.8M
2021-03-26 98.11 98.88 97.48 98.44 0.7M
2021-03-25 98.00 98.72 96.80 98.31 1.3M
2021-03-24 97.69 98.84 97.37 97.43 1.6M
2021-03-23 97.46 98.78 96.92 98.11 1.1M
2021-03-22 98.44 98.44 96.16 97.68 1.5M
2021-03-19 98.88 99.66 96.68 98.44 4.2M
2021-03-18 98.95 99.55 97.60 98.05 1.3M
2021-03-17 98.87 99.84 98.00 98.94 1.5M
2021-03-16 97.51 98.98 97.12 98.91 1.6M
2021-03-15 96.00 98.23 96.00 98.13 1.6M
2021-03-12 94.11 95.99 93.43 95.76 1.1M
2021-03-11 93.87 95.51 93.34 93.35 1.6M
2021-03-10 90.90 94.61 90.59 94.44 2.7M
2021-03-09 90.51 91.19 89.06 90.75 1.8M
2021-03-08 88.83 90.72 88.19 90.16 2.6M
2021-03-05 87.57 89.74 87.21 89.13 2.1M
2021-03-04 87.60 88.27 85.78 87.59 2.3M
2021-03-03 88.39 88.67 86.38 87.43 1.7M
2021-03-02 87.80 89.37 87.11 88.76 1.7M
2021-03-01 87.93 89.89 87.67 87.76 1.8M
2021-02-26 88.28 89.02 86.80 86.81 1.7M
2021-02-25 89.51 90.19 87.13 88.04 1.4M
2021-02-24 91.15 92.55 89.61 89.97 1.8M
2021-02-23 89.73 91.28 89.28 91.16 1.7M
2021-02-22 93.39 93.86 88.71 89.08 3.4M
2021-02-19 94.00 94.20 92.90 93.18 1.3M
2021-02-18 93.39 94.41 92.97 93.93 0.8M
2021-02-17 93.97 94.19 92.53 93.19 0.8M
2021-02-16 94.89 95.00 93.69 93.75 1.2M
2021-02-12 94.65 95.19 94.08 94.89 1.1M
2021-02-11 95.27 95.59 94.28 94.64 1.5M
2021-02-10 95.77 96.41 94.85 96.01 1.2M
2021-02-09 95.16 95.28 93.78 95.00 0.8M
2021-02-08 96.34 96.46 94.31 94.47 1.2M
2021-02-05 97.00 97.80 96.47 96.63 0.8M
2021-02-04 95.06 97.07 94.59 96.47 1.3M
2021-02-03 95.77 96.29 94.79 94.89 1.0M
2021-02-02 95.55 97.48 94.76 95.83 1.3M
2021-02-01 95.31 96.33 94.55 95.15 1.9M
2021-01-29 95.28 96.32 94.39 95.33 2.6M
2021-01-28 93.61 97.09 93.61 95.87 1.9M
2021-01-27 93.92 95.08 92.59 93.61 2.3M
2021-01-26 95.04 95.45 94.26 94.69 1.6M
2021-01-25 93.40 95.50 93.19 94.75 1.7M
2021-01-22 93.31 94.29 92.13 93.97 1.2M
2021-01-21 94.80 95.03 93.63 93.67 1.2M
2021-01-20 94.40 95.22 94.28 94.72 1.1M
2021-01-19 95.25 95.93 94.65 95.12 1.7M
2021-01-15 93.75 95.67 93.06 95.25 1.8M
2021-01-14 94.36 94.48 92.83 94.00 1.9M
2021-01-13 92.86 93.76 92.03 93.65 1.9M
2021-01-12 93.93 94.30 91.78 92.70 1.4M
2021-01-11 95.01 95.87 93.74 94.39 1.0M
2021-01-08 94.88 95.54 94.12 95.49 1.3M
2021-01-07 98.21 98.57 94.78 94.84 1.6M
2021-01-06 97.57 98.81 96.94 98.23 1.5M
2021-01-05 98.31 98.70 96.51 96.70 1.6M
2021-01-04 99.82 100.08 97.53 98.01 1.5M