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
2023-12-29 100.37 101.26 100.20 101.19 0.8M
2023-12-28 100.32 101.20 100.30 100.91 0.7M
2023-12-27 100.12 100.37 99.73 100.31 0.7M
2023-12-26 100.00 100.94 100.00 100.35 1.5M
2023-12-22 100.35 101.27 99.98 100.22 1.2M
2023-12-21 99.75 100.21 98.81 99.73 1.0M
2023-12-20 101.33 102.00 99.59 99.63 1.2M
2023-12-19 101.12 102.00 100.89 101.55 1.5M
2023-12-18 101.00 102.10 101.00 101.53 2.0M
2023-12-15 101.95 102.54 100.02 100.88 3.1M
2023-12-14 106.01 106.45 103.25 103.27 2.2M
2023-12-13 101.59 105.46 100.96 105.40 1.6M
2023-12-12 102.41 102.41 100.45 101.59 1.5M
2023-12-11 101.69 102.37 101.10 102.11 1.3M
2023-12-08 101.76 102.19 101.06 102.01 1.5M
2023-12-07 101.73 102.41 100.88 101.89 1.5M
2023-12-06 100.88 101.56 100.36 101.55 1.3M
2023-12-05 101.48 101.57 100.30 100.42 1.0M
2023-12-04 101.23 102.48 100.56 101.39 1.5M
2023-12-01 101.40 102.23 101.01 102.03 1.9M
2023-11-30 100.84 101.87 100.30 101.41 2.1M
2023-11-29 101.55 102.20 100.07 100.59 1.5M
2023-11-28 101.47 102.79 101.21 101.65 1.4M
2023-11-27 101.27 102.10 100.24 101.63 1.2M
2023-11-24 101.23 101.46 100.50 101.10 0.4M
2023-11-22 100.89 101.34 100.05 101.19 1.1M
2023-11-21 99.46 100.69 98.85 100.60 1.7M
2023-11-20 98.49 99.46 97.67 98.96 1.3M
2023-11-17 99.53 99.88 98.74 99.11 2.2M
2023-11-16 99.20 99.41 98.35 98.85 3.4M
2023-11-15 98.13 99.18 97.85 98.32 2.1M
2023-11-14 96.80 98.48 96.69 98.35 2.7M
2023-11-13 95.48 95.99 94.85 95.08 1.9M
2023-11-10 97.41 97.43 96.27 96.61 1.8M
2023-11-09 97.20 97.88 96.62 96.83 2.1M
2023-11-08 96.86 97.23 95.85 97.00 1.6M
2023-11-07 98.50 98.50 97.38 97.65 1.6M
2023-11-06 98.87 99.01 97.96 98.07 1.5M
2023-11-03 100.18 100.78 97.96 98.18 1.6M
2023-11-02 97.61 99.69 96.82 98.65 2.0M
2023-11-01 95.94 98.34 94.95 97.74 2.7M
2023-10-31 95.00 95.96 94.63 95.59 2.5M
2023-10-30 92.31 95.15 92.31 94.77 2.6M
2023-10-27 92.93 93.02 90.78 91.38 1.4M
2023-10-26 92.73 94.15 92.45 93.20 1.8M
2023-10-25 92.05 93.22 92.03 92.56 2.5M
2023-10-24 91.91 93.02 91.72 92.40 1.5M
2023-10-23 92.00 92.69 90.86 90.92 1.4M
2023-10-20 93.48 94.71 93.07 93.08 1.2M
2023-10-19 94.52 95.22 93.31 93.37 1.9M
2023-10-18 94.71 95.21 93.78 94.73 1.9M
2023-10-17 94.60 95.80 94.44 94.77 1.7M
2023-10-16 94.54 95.56 93.28 95.20 2.0M
2023-10-13 94.50 94.81 93.48 93.55 1.3M
2023-10-12 94.64 94.87 93.21 93.59 1.2M
2023-10-11 94.34 95.01 93.28 94.96 1.4M
2023-10-10 92.95 94.03 92.76 93.61 1.4M
2023-10-09 91.91 93.02 91.59 93.02 1.4M
2023-10-06 90.62 92.46 89.57 91.99 2.1M
2023-10-05 91.49 92.16 90.12 91.76 1.5M
2023-10-04 90.19 91.21 88.97 91.02 1.7M
2023-10-03 87.93 90.47 87.10 90.09 2.4M
2023-10-02 91.90 92.07 88.04 88.87 3.0M
2023-09-29 93.16 93.68 91.96 92.50 1.2M
2023-09-28 93.60 93.63 91.34 92.29 1.8M
2023-09-27 93.15 94.09 92.75 93.25 1.4M
2023-09-26 95.48 95.61 92.89 93.20 1.5M
2023-09-25 95.95 96.72 95.27 96.16 0.7M
2023-09-22 96.57 97.23 96.06 96.55 0.8M
2023-09-21 97.98 98.24 96.92 96.96 0.9M
2023-09-20 99.12 99.52 97.89 98.21 1.1M
2023-09-19 98.89 99.42 98.42 98.46 0.9M
2023-09-18 98.63 98.84 97.34 98.78 1.0M
2023-09-15 98.74 99.45 98.21 98.40 1.7M
2023-09-14 98.06 98.80 97.49 98.75 1.0M
2023-09-13 95.53 97.40 95.48 97.09 1.2M
2023-09-12 95.44 96.12 94.90 95.74 1.1M
2023-09-11 95.23 96.07 95.09 95.33 1.1M
2023-09-08 94.51 95.48 93.98 95.27 1.3M
2023-09-07 94.45 94.91 93.88 94.35 1.5M
2023-09-06 92.87 93.98 92.48 93.85 1.4M
2023-09-05 94.02 94.34 91.80 92.67 1.2M
2023-09-01 95.76 95.90 93.52 94.34 1.2M
2023-08-31 97.05 97.26 95.24 95.25 1.7M
2023-08-30 97.39 98.17 96.66 96.72 1.9M
2023-08-29 95.86 98.60 95.71 97.98 2.8M
2023-08-28 94.89 96.16 94.89 95.28 0.9M
2023-08-25 94.97 95.85 94.66 94.80 1.1M
2023-08-24 95.08 96.39 94.79 94.80 1.5M
2023-08-23 95.09 95.51 94.05 95.50 1.3M
2023-08-22 94.92 95.25 94.45 94.73 0.8M
2023-08-21 95.54 95.91 94.01 95.08 0.8M
2023-08-18 95.11 96.02 95.09 95.58 3.4M
2023-08-17 95.54 96.66 95.03 95.05 0.9M
2023-08-16 95.07 95.88 94.75 95.58 1.4M
2023-08-15 95.74 96.27 94.33 94.62 1.3M
2023-08-14 95.93 96.52 95.30 96.33 1.7M
2023-08-11 96.50 96.75 95.86 96.31 1.5M
2023-08-10 96.20 96.80 95.67 96.16 1.1M
2023-08-09 97.08 97.97 96.51 96.90 1.8M
2023-08-08 96.97 97.44 95.67 97.38 2.0M
2023-08-07 98.11 98.68 97.22 97.23 1.3M
2023-08-04 98.71 99.56 96.75 97.64 1.9M
2023-08-03 100.69 100.77 97.67 98.28 1.7M
2023-08-02 102.11 102.76 100.66 101.40 1.7M
2023-08-01 102.62 102.80 100.92 101.17 1.3M
2023-07-31 103.97 104.01 102.01 102.70 1.3M
2023-07-28 104.42 104.89 102.56 103.27 1.1M
2023-07-27 104.06 104.72 103.24 103.63 1.3M
2023-07-26 104.40 105.75 104.30 104.39 1.3M
2023-07-25 104.34 105.20 104.04 104.45 0.7M
2023-07-24 104.17 104.73 103.34 104.46 0.8M
2023-07-21 104.04 104.80 103.34 103.99 1.1M
2023-07-20 101.84 104.04 101.30 103.72 2.4M
2023-07-19 99.53 101.63 99.53 101.27 2.4M
2023-07-18 98.87 99.84 97.28 99.00 2.1M
2023-07-17 99.56 99.80 98.45 98.74 1.4M
2023-07-14 98.67 100.25 98.23 99.88 1.4M
2023-07-13 98.10 99.02 97.95 99.02 1.2M
2023-07-12 98.03 98.98 97.32 98.33 1.0M
2023-07-11 96.47 97.67 96.00 97.60 1.1M
2023-07-10 97.10 97.67 95.71 96.36 1.2M
2023-07-07 98.05 98.45 97.33 97.46 1.8M
2023-07-06 98.31 99.14 97.24 98.78 2.8M
2023-07-05 97.43 99.85 96.86 99.16 3.0M
2023-07-03 96.52 98.38 96.27 98.14 1.6M
2023-06-30 95.96 97.59 95.45 97.37 4.1M
2023-06-29 94.82 96.02 94.25 95.73 4.4M
2023-06-28 97.90 97.98 94.16 95.77 5.2M
2023-06-27 99.25 99.45 98.56 98.80 1.2M
2023-06-26 97.46 99.21 97.32 98.95 1.3M
2023-06-23 99.68 99.86 96.77 97.13 1.7M
2023-06-22 101.14 101.28 99.05 99.18 1.1M
2023-06-21 99.16 100.89 98.12 100.59 1.3M
2023-06-20 101.72 101.93 99.35 99.53 1.8M
2023-06-16 102.35 103.27 101.83 102.01 3.8M
2023-06-15 101.64 102.39 101.28 102.19 1.1M
2023-06-14 101.15 102.31 100.97 101.30 1.1M
2023-06-13 100.49 101.43 100.18 100.80 0.9M
2023-06-12 101.66 102.00 100.78 101.29 0.6M
2023-06-09 101.74 101.92 101.01 101.44 1.2M
2023-06-08 101.15 101.60 99.96 101.50 1.3M
2023-06-07 99.34 101.53 98.45 101.31 1.4M
2023-06-06 100.33 100.53 98.82 98.97 1.9M
2023-06-05 99.74 100.88 99.25 99.76 1.3M
2023-06-02 97.00 99.94 96.83 99.44 1.9M
2023-06-01 97.96 98.21 95.77 97.38 2.6M
2023-05-31 96.91 98.49 96.22 98.20 1.9M
2023-05-30 96.77 97.46 96.08 96.73 1.4M
2023-05-26 96.92 97.18 95.59 96.80 1.1M
2023-05-25 98.50 98.59 96.36 97.22 1.7M
2023-05-24 100.13 100.64 98.93 98.97 1.0M
2023-05-23 100.32 101.85 99.94 100.29 2.2M
2023-05-22 100.94 101.48 99.80 100.42 1.7M
2023-05-19 102.03 102.45 100.36 100.55 1.9M
2023-05-18 101.51 101.96 100.82 101.50 1.1M
2023-05-17 103.17 103.34 101.59 102.12 1.3M
2023-05-16 105.78 105.78 102.92 103.00 0.7M
2023-05-15 107.36 107.47 104.69 105.44 0.8M
2023-05-12 107.04 107.73 106.64 107.14 0.6M
2023-05-11 107.71 107.89 105.60 106.31 0.9M
2023-05-10 107.77 108.23 106.53 107.60 0.8M
2023-05-09 106.78 107.43 106.08 106.97 0.6M
2023-05-08 107.22 107.90 106.25 106.91 0.8M
2023-05-05 105.73 107.40 105.73 107.36 0.7M
2023-05-04 105.11 106.93 104.25 106.10 1.0M
2023-05-03 105.74 106.79 104.57 105.03 0.8M
2023-05-02 107.72 107.85 105.75 106.43 1.2M
2023-05-01 107.38 108.81 107.19 107.41 1.1M
2023-04-28 107.05 107.98 106.80 107.58 1.3M
2023-04-27 105.08 107.23 105.04 107.18 1.9M
2023-04-26 108.09 108.97 104.87 105.05 2.3M
2023-04-25 109.13 109.53 108.55 108.77 1.5M
2023-04-24 108.77 109.39 107.64 109.03 1.1M
2023-04-21 109.59 109.70 108.45 108.64 0.8M
2023-04-20 109.32 109.62 108.18 108.62 1.1M
2023-04-19 108.88 109.85 108.47 109.40 0.9M
2023-04-18 109.28 109.57 108.08 108.58 1.0M
2023-04-17 108.15 109.01 107.91 108.93 1.0M
2023-04-14 108.44 108.54 107.20 107.64 1.0M
2023-04-13 109.21 109.66 106.89 109.17 1.3M
2023-04-12 110.50 111.26 109.79 110.08 1.2M
2023-04-11 111.00 111.01 110.19 110.44 1.0M
2023-04-10 110.38 111.01 109.52 111.01 0.6M
2023-04-06 111.48 111.90 109.71 110.97 0.9M
2023-04-05 108.18 110.93 108.18 110.57 1.5M
2023-04-04 107.18 107.81 106.86 107.48 0.5M
2023-04-03 107.21 107.74 106.24 107.18 1.0M
2023-03-31 107.27 107.75 106.31 107.74 1.0M
2023-03-30 106.42 107.41 106.02 106.98 0.6M
2023-03-29 105.75 106.64 105.75 106.16 0.6M
2023-03-28 104.49 106.11 104.08 105.08 0.9M
2023-03-27 104.32 105.34 103.93 104.51 1.2M
2023-03-24 100.43 103.69 100.10 103.69 1.3M
2023-03-23 100.32 101.55 99.70 100.35 2.1M
2023-03-22 102.54 103.03 100.37 100.43 0.8M
2023-03-21 105.95 105.95 102.17 103.15 1.3M
2023-03-20 104.90 106.47 104.78 106.07 1.3M
2023-03-17 105.14 105.98 103.95 104.57 2.6M
2023-03-16 104.97 106.34 104.21 105.90 1.1M
2023-03-15 103.55 106.29 102.95 105.09 1.5M
2023-03-14 102.67 104.42 102.47 103.69 1.5M
2023-03-13 100.59 104.09 100.16 101.85 1.4M
2023-03-10 103.25 103.40 100.24 100.62 1.3M
2023-03-09 104.08 105.31 102.76 102.86 1.2M
2023-03-08 103.19 104.27 102.84 103.76 1.5M
2023-03-07 105.88 106.26 102.72 103.10 1.1M
2023-03-06 105.27 106.46 105.10 105.81 1.1M
2023-03-03 104.19 105.20 103.22 105.07 1.4M
2023-03-02 101.48 104.02 101.25 103.72 1.3M
2023-03-01 101.89 102.63 100.77 101.42 1.4M
2023-02-28 105.25 106.01 102.86 102.87 1.6M
2023-02-27 107.66 108.69 105.90 106.08 1.4M
2023-02-24 106.44 108.15 106.10 107.31 1.5M
2023-02-23 107.66 108.08 107.08 107.22 1.6M
2023-02-22 107.52 108.84 107.09 107.50 1.6M
2023-02-21 108.68 109.16 107.24 107.60 0.8M
2023-02-17 108.39 110.23 107.80 109.43 1.4M
2023-02-16 106.65 110.06 106.47 108.27 3.1M
2023-02-15 105.89 107.66 105.60 107.55 1.7M
2023-02-14 105.59 107.16 105.23 106.09 2.0M
2023-02-13 105.76 106.30 105.46 105.83 1.0M
2023-02-10 103.73 105.84 103.56 105.79 0.8M
2023-02-09 104.83 105.66 102.84 103.41 1.0M
2023-02-08 106.95 107.26 105.02 105.60 1.0M
2023-02-07 108.24 108.24 106.12 107.76 1.4M
2023-02-06 107.84 108.94 106.74 108.83 1.9M
2023-02-03 109.75 110.33 106.29 108.08 1.8M
2023-02-02 109.48 111.72 108.82 110.55 2.2M
2023-02-01 107.75 109.93 107.67 109.21 1.3M
2023-01-31 108.09 108.30 106.67 108.28 1.6M
2023-01-30 108.21 109.41 107.61 107.69 0.9M
2023-01-27 108.52 109.29 107.99 108.71 0.8M
2023-01-26 107.18 108.49 107.18 108.47 0.8M
2023-01-25 106.53 107.89 106.08 107.50 1.2M
2023-01-24 107.29 107.63 105.88 107.27 1.0M
2023-01-23 107.23 108.10 106.36 106.75 0.9M
2023-01-20 107.04 107.47 105.28 107.44 1.3M
2023-01-19 107.54 107.81 106.45 107.00 1.5M
2023-01-18 107.29 109.94 106.47 107.59 3.9M
2023-01-17 107.02 108.30 106.15 106.91 2.6M
2023-01-13 106.20 106.94 105.81 106.56 1.6M
2023-01-12 108.86 109.19 106.69 106.84 1.5M
2023-01-11 107.73 108.90 107.66 108.79 1.8M
2023-01-10 108.31 108.46 106.56 107.73 1.3M
2023-01-09 107.51 108.80 106.94 108.46 1.9M
2023-01-06 104.86 108.99 104.86 107.68 1.8M
2023-01-05 108.37 109.01 103.17 103.66 2.1M
2023-01-04 109.37 110.90 108.57 109.21 1.6M
2023-01-03 111.41 111.70 106.33 109.13 2.8M