エンタジー (ETR)

ETR
🏛️ アメリカ →
92.25
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
2022-12-30 114.14 114.29 111.49 112.50 0.9M
2022-12-29 113.60 115.06 112.50 114.09 0.8M
2022-12-28 115.16 115.20 112.93 112.97 1.0M
2022-12-27 113.64 115.06 113.19 114.71 1.0M
2022-12-23 112.55 113.63 112.34 113.43 1.2M
2022-12-22 113.56 113.56 110.82 112.70 1.2M
2022-12-21 113.43 114.16 113.03 114.10 1.3M
2022-12-20 113.11 113.60 112.17 112.79 1.4M
2022-12-19 114.44 114.75 112.62 113.14 1.5M
2022-12-16 115.28 115.63 113.08 114.45 3.3M
2022-12-15 117.90 118.43 116.36 116.79 1.4M
2022-12-14 118.65 120.23 118.11 118.44 1.6M
2022-12-13 119.79 120.78 116.84 118.35 1.6M
2022-12-12 117.76 118.55 115.77 118.40 1.3M
2022-12-09 116.56 117.55 116.56 116.87 0.8M
2022-12-08 116.20 117.67 115.72 117.00 0.9M
2022-12-07 116.86 117.30 115.72 116.00 0.8M
2022-12-06 115.39 117.15 115.25 117.08 0.8M
2022-12-05 114.89 116.20 114.45 115.40 0.7M
2022-12-02 115.26 116.15 114.51 115.91 1.4M
2022-12-01 118.00 118.33 116.23 116.30 1.4M
2022-11-30 112.60 116.47 112.32 116.27 2.5M
2022-11-29 112.73 112.95 111.81 112.81 1.6M
2022-11-28 113.04 113.52 111.97 113.25 1.7M
2022-11-25 113.66 114.27 112.96 113.75 0.7M
2022-11-23 112.52 113.01 111.78 112.96 1.8M
2022-11-22 113.03 114.31 111.62 112.69 1.5M
2022-11-21 111.73 113.32 111.73 113.05 0.8M
2022-11-18 110.03 112.11 109.48 111.92 0.8M
2022-11-17 108.93 109.44 107.90 108.84 1.0M
2022-11-16 109.78 111.03 109.78 110.13 1.3M
2022-11-15 109.73 110.54 108.14 109.53 0.8M
2022-11-14 110.84 111.02 108.53 108.56 1.0M
2022-11-11 111.15 111.33 109.11 110.63 1.5M
2022-11-10 108.55 111.27 107.13 111.04 1.0M
2022-11-09 107.72 108.70 107.04 107.12 0.9M
2022-11-08 109.11 109.86 107.38 108.05 1.3M
2022-11-07 110.59 110.78 107.93 108.48 1.6M
2022-11-04 110.03 110.85 108.91 110.72 1.3M
2022-11-03 108.19 110.37 107.72 109.35 1.1M
2022-11-02 108.16 111.16 105.58 108.76 1.9M
2022-11-01 107.55 108.36 106.52 108.32 1.2M
2022-10-31 107.76 108.03 106.48 107.14 1.3M
2022-10-28 105.32 108.00 105.32 107.73 1.1M
2022-10-27 105.66 106.89 104.95 105.03 1.0M
2022-10-26 105.36 105.94 104.40 104.72 0.9M
2022-10-25 102.43 105.11 102.04 104.75 0.9M
2022-10-24 103.28 104.00 101.61 102.34 1.1M
2022-10-21 100.30 102.93 99.37 102.29 0.9M
2022-10-20 101.80 101.98 99.11 99.97 1.1M
2022-10-19 102.08 102.88 101.12 101.74 0.8M
2022-10-18 103.22 104.22 102.55 103.44 1.0M
2022-10-17 101.69 102.34 100.97 101.32 1.0M
2022-10-14 101.32 101.96 98.86 100.01 1.2M
2022-10-13 95.41 100.77 94.94 100.56 1.3M
2022-10-12 100.35 100.72 96.52 96.58 1.2M
2022-10-11 101.85 102.46 100.71 101.15 1.6M
2022-10-10 101.67 103.28 101.49 102.23 1.1M
2022-10-07 102.64 103.11 100.18 101.23 1.5M
2022-10-06 104.47 104.47 102.22 102.71 1.9M
2022-10-05 104.64 105.60 102.60 104.91 1.3M
2022-10-04 104.36 106.65 104.00 106.15 1.3M
2022-10-03 102.54 104.65 101.35 103.96 1.8M
2022-09-30 103.65 103.79 100.48 100.63 1.7M
2022-09-29 107.47 107.47 102.56 102.63 1.0M
2022-09-28 107.12 108.50 105.69 107.83 1.1M
2022-09-27 109.25 109.38 105.52 105.80 1.3M
2022-09-26 111.48 111.57 107.41 108.81 1.0M
2022-09-23 112.60 113.00 110.05 111.59 0.9M
2022-09-22 113.25 114.67 112.53 113.92 1.4M
2022-09-21 115.29 116.03 113.17 113.19 1.4M
2022-09-20 115.00 115.37 112.93 114.30 1.2M
2022-09-19 115.17 115.92 114.00 115.88 1.3M
2022-09-16 115.14 116.40 115.00 115.42 1.7M
2022-09-15 117.97 118.11 115.26 115.30 0.8M
2022-09-14 117.92 119.83 117.88 118.71 0.9M
2022-09-13 120.88 121.28 117.28 117.71 0.8M
2022-09-12 120.12 122.11 119.53 122.04 1.3M
2022-09-09 118.99 120.30 118.33 119.94 0.8M
2022-09-08 118.53 119.38 118.05 118.48 0.8M
2022-09-07 116.03 119.28 115.88 119.17 0.8M
2022-09-06 115.71 117.44 115.20 115.63 1.2M
2022-09-02 116.98 118.49 115.99 116.22 1.2M
2022-09-01 115.38 117.29 114.93 117.02 1.2M
2022-08-31 116.78 117.60 115.22 115.30 1.3M
2022-08-30 119.80 119.80 116.57 116.85 1.3M
2022-08-29 118.60 120.55 117.79 119.43 0.6M
2022-08-26 119.64 120.44 118.60 118.97 1.6M
2022-08-25 119.46 119.48 118.37 119.38 1.2M
2022-08-24 119.54 119.69 118.11 119.27 0.9M
2022-08-23 120.76 120.76 119.09 119.50 0.7M
2022-08-22 121.07 121.94 120.32 120.67 1.0M
2022-08-19 120.54 121.89 120.54 121.65 0.8M
2022-08-18 121.53 121.85 119.84 120.48 1.0M
2022-08-17 121.70 121.89 120.88 121.27 0.8M
2022-08-16 121.48 122.46 121.34 122.22 0.6M
2022-08-15 121.00 121.91 120.13 121.81 0.7M
2022-08-12 119.55 121.07 119.19 121.01 0.8M
2022-08-11 118.06 119.84 117.28 118.78 0.8M
2022-08-10 119.39 119.39 117.10 118.22 1.0M
2022-08-09 118.88 120.24 118.38 119.72 0.9M
2022-08-08 118.57 119.44 117.80 118.22 0.8M
2022-08-05 118.67 118.77 116.76 117.74 0.8M
2022-08-04 117.49 119.65 116.93 118.93 1.5M
2022-08-03 115.00 117.54 113.68 117.38 1.4M
2022-08-02 115.69 116.85 115.02 115.11 1.5M
2022-08-01 114.81 115.56 114.13 115.41 1.1M
2022-07-29 113.78 115.32 113.62 115.13 1.4M
2022-07-28 112.32 114.30 111.47 114.00 0.7M
2022-07-27 111.12 111.65 110.11 111.06 0.8M
2022-07-26 110.56 111.90 110.51 111.28 0.8M
2022-07-25 109.18 110.94 108.88 110.79 0.7M
2022-07-22 108.61 109.50 108.40 109.37 0.6M
2022-07-21 108.00 108.36 107.15 107.96 0.8M
2022-07-20 110.39 110.67 108.24 108.27 0.8M
2022-07-19 109.93 110.88 109.17 110.22 0.8M
2022-07-18 110.00 110.55 109.17 109.27 1.0M
2022-07-15 110.59 110.63 108.49 110.12 0.8M
2022-07-14 107.53 109.96 107.53 109.75 0.8M
2022-07-13 109.90 111.08 109.19 109.52 0.8M
2022-07-12 110.37 112.59 110.28 110.98 0.8M
2022-07-11 109.83 111.41 109.42 110.78 0.6M
2022-07-08 110.54 110.94 109.79 110.09 0.8M
2022-07-07 111.60 112.42 110.51 110.60 0.7M
2022-07-06 110.22 112.47 109.42 111.37 0.9M
2022-07-05 114.72 114.99 108.32 109.76 1.9M
2022-07-01 112.90 115.55 112.11 115.30 1.3M
2022-06-30 111.00 113.36 110.56 112.64 1.7M
2022-06-29 112.13 112.99 111.18 111.69 1.3M
2022-06-28 112.55 113.33 111.56 111.85 1.6M
2022-06-27 110.41 112.06 110.20 111.96 0.9M
2022-06-24 106.36 111.11 106.30 110.55 1.7M
2022-06-23 104.70 106.49 104.54 105.91 1.0M
2022-06-22 104.26 105.58 104.20 104.63 1.0M
2022-06-21 102.55 105.24 102.51 104.70 1.4M
2022-06-17 105.93 106.69 101.85 102.46 3.0M
2022-06-16 106.19 106.72 105.05 105.87 1.6M
2022-06-15 108.06 109.40 105.86 107.77 1.8M
2022-06-14 109.97 110.08 105.79 107.29 1.5M
2022-06-13 114.82 115.00 109.18 109.70 1.2M
2022-06-10 115.01 117.17 114.30 115.93 0.8M
2022-06-09 118.37 118.98 116.06 116.19 0.7M
2022-06-08 120.77 120.77 118.18 118.31 0.8M
2022-06-07 121.18 121.67 120.04 121.31 0.9M
2022-06-06 120.41 121.48 119.86 121.34 0.8M
2022-06-03 120.18 120.64 119.51 120.00 0.7M
2022-06-02 120.55 121.11 117.44 120.41 0.8M
2022-06-01 120.65 120.86 118.85 120.18 1.1M
2022-05-31 120.00 121.18 118.66 120.32 1.7M
2022-05-27 119.55 121.34 119.28 121.08 0.9M
2022-05-26 119.75 120.52 118.94 119.88 1.0M
2022-05-25 118.92 119.20 118.04 118.84 0.8M
2022-05-24 117.28 119.24 115.73 119.16 0.8M
2022-05-23 118.20 118.99 116.20 116.80 1.5M
2022-05-20 115.71 117.05 114.16 116.98 1.6M
2022-05-19 116.03 116.34 114.39 115.67 1.1M
2022-05-18 118.78 118.92 116.23 116.47 1.2M
2022-05-17 117.92 118.47 116.00 118.31 1.4M
2022-05-16 117.64 118.49 117.02 117.79 1.1M
2022-05-13 116.94 117.32 115.03 117.17 1.3M
2022-05-12 117.61 117.90 114.47 116.17 1.3M
2022-05-11 116.76 119.52 116.49 117.72 1.6M
2022-05-10 119.32 120.79 115.14 116.31 1.3M
2022-05-09 118.58 120.50 117.15 119.26 1.0M
2022-05-06 117.92 119.55 117.54 119.27 0.8M
2022-05-05 118.05 119.25 116.91 118.30 0.9M
2022-05-04 117.21 119.06 116.59 118.66 1.2M
2022-05-03 118.52 120.05 117.30 117.53 0.9M
2022-05-02 119.51 120.26 116.57 118.04 1.2M
2022-04-29 121.92 122.00 118.66 118.85 1.6M
2022-04-28 121.38 122.92 120.05 122.32 0.8M
2022-04-27 119.88 122.56 118.12 120.68 1.3M
2022-04-26 122.06 123.47 120.64 120.66 1.0M
2022-04-25 123.86 123.86 120.14 122.24 0.9M
2022-04-22 125.13 125.22 123.17 123.34 0.8M
2022-04-21 125.55 126.82 124.76 125.33 1.1M
2022-04-20 125.62 126.73 124.99 125.84 1.4M
2022-04-19 124.62 124.86 122.99 124.55 0.8M
2022-04-18 124.55 124.86 124.00 124.44 1.0M
2022-04-14 123.60 124.76 123.25 124.20 0.9M
2022-04-13 123.06 123.62 122.31 123.37 1.0M
2022-04-12 121.38 123.83 120.48 123.31 1.5M
2022-04-11 123.60 124.31 121.40 121.79 0.8M
2022-04-08 123.68 124.05 122.03 123.32 0.9M
2022-04-07 123.27 123.73 121.30 122.99 1.2M
2022-04-06 121.74 123.76 120.87 123.60 1.5M
2022-04-05 119.82 122.10 119.45 121.31 1.6M
2022-04-04 119.37 119.66 117.61 119.41 1.2M
2022-04-01 116.67 120.25 116.34 120.09 2.1M
2022-03-31 117.07 118.53 116.74 116.75 1.0M
2022-03-30 116.03 117.12 115.70 117.04 0.6M
2022-03-29 115.68 116.40 114.57 116.37 0.7M
2022-03-28 114.90 115.37 113.90 115.34 0.7M
2022-03-25 113.47 115.05 113.11 114.83 0.8M
2022-03-24 111.03 112.85 111.03 112.73 1.0M
2022-03-23 109.81 111.39 109.20 110.85 0.8M
2022-03-22 111.63 111.63 109.36 109.68 1.0M
2022-03-21 110.21 111.03 109.63 110.77 1.1M
2022-03-18 110.63 110.82 108.55 109.45 2.2M
2022-03-17 110.00 111.01 109.68 110.39 1.4M
2022-03-16 111.31 111.61 109.21 110.52 1.0M
2022-03-15 111.75 112.07 110.74 111.25 1.2M
2022-03-14 109.95 110.70 109.01 110.27 0.8M
2022-03-11 108.52 109.41 108.26 108.75 0.9M
2022-03-10 107.20 109.24 107.19 109.01 1.2M
2022-03-09 110.42 110.85 107.88 107.98 1.8M
2022-03-08 112.00 112.50 109.35 109.39 0.8M
2022-03-07 112.22 112.42 110.52 111.86 1.2M
2022-03-04 108.64 112.32 108.30 112.24 1.8M
2022-03-03 106.93 110.00 106.90 109.36 1.3M
2022-03-02 103.71 107.13 103.71 106.62 1.5M
2022-03-01 105.31 105.80 102.90 103.86 1.1M
2022-02-28 104.64 105.72 104.15 105.21 1.6M
2022-02-25 103.65 106.03 103.36 105.58 1.4M
2022-02-24 103.82 104.23 100.18 102.32 1.5M
2022-02-23 104.50 106.92 104.07 104.74 1.6M
2022-02-22 105.06 105.31 103.49 104.51 1.5M
2022-02-18 104.51 105.57 104.15 104.62 0.9M
2022-02-17 103.52 105.54 103.20 104.95 1.7M
2022-02-16 103.65 104.56 102.92 103.96 1.2M
2022-02-15 105.10 105.61 102.84 103.43 1.2M
2022-02-14 106.33 106.75 103.29 104.50 1.3M
2022-02-11 106.74 107.94 105.29 105.82 1.8M
2022-02-10 109.56 110.14 106.35 106.45 1.1M
2022-02-09 110.69 111.76 110.22 111.47 1.2M
2022-02-08 110.50 110.64 109.54 109.98 1.1M
2022-02-07 110.64 111.08 109.39 109.66 1.4M
2022-02-04 110.99 111.96 109.73 110.90 1.1M
2022-02-03 112.26 112.59 111.37 111.97 1.0M
2022-02-02 110.03 112.24 109.56 112.01 1.6M
2022-02-01 111.51 111.95 109.09 110.01 1.4M
2022-01-31 110.44 112.23 109.86 111.77 1.8M
2022-01-28 109.26 111.25 108.60 111.16 1.4M
2022-01-27 108.67 110.58 107.67 109.59 1.7M
2022-01-26 107.57 108.81 106.79 107.28 1.4M
2022-01-25 106.64 108.80 106.34 107.67 1.9M
2022-01-24 109.00 109.45 105.78 108.19 2.1M
2022-01-21 110.88 110.88 109.32 109.42 1.0M
2022-01-20 110.63 111.51 109.90 109.99 1.0M
2022-01-19 110.00 111.16 109.36 110.35 1.0M
2022-01-18 110.85 111.22 108.12 109.84 1.5M
2022-01-14 110.98 111.51 110.05 111.07 1.1M
2022-01-13 109.44 111.52 108.82 110.64 1.1M
2022-01-12 108.14 109.42 107.28 109.24 1.4M
2022-01-11 112.13 112.13 108.25 108.74 1.5M
2022-01-10 111.88 113.10 111.44 111.70 1.3M
2022-01-07 109.85 112.81 109.10 112.13 1.3M
2022-01-06 110.55 111.01 109.22 109.65 1.6M
2022-01-05 110.86 112.55 110.86 111.54 0.9M
2022-01-04 111.39 112.33 110.85 111.28 1.1M
2022-01-03 112.65 112.65 110.44 111.40 1.0M