Enternext PEA-PME 150 (ENPME)

ENPME
🏛️ フランス →
1,704.76
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
2025-09-26 1,699.88 1,708.66 1,698.38 1,704.76 0.0M
2025-09-25 1,712.24 1,712.24 1,696.73 1,699.88 0.0M
2025-09-24 1,702.95 1,714.87 1,702.55 1,712.23 0.0M
2025-09-23 1,701.42 1,718.49 1,701.42 1,702.95 0.0M
2025-09-22 1,696.70 1,701.42 1,683.67 1,701.42 0.0M
2025-09-19 1,689.88 1,710.97 1,689.88 1,696.70 0.0M
2025-09-18 1,675.87 1,692.03 1,675.87 1,689.90 0.0M
2025-09-17 1,675.14 1,681.73 1,670.09 1,675.87 0.0M
2025-09-16 1,688.15 1,691.53 1,675.14 1,675.14 0.0M
2025-09-15 1,673.70 1,696.03 1,672.34 1,688.15 0.0M
2025-09-12 1,669.95 1,686.05 1,664.88 1,673.70 0.0M
2025-09-11 1,658.40 1,677.14 1,658.40 1,669.95 0.0M
2025-09-10 1,651.00 1,672.39 1,651.00 1,658.39 0.0M
2025-09-09 1,637.17 1,657.25 1,637.17 1,651.00 0.0M
2025-09-08 1,633.43 1,639.30 1,629.50 1,637.17 0.0M
2025-09-05 1,634.81 1,642.28 1,624.97 1,633.43 0.0M
2025-09-04 1,632.05 1,637.38 1,624.83 1,634.81 0.0M
2025-09-03 1,635.47 1,647.12 1,629.75 1,632.05 0.0M
2025-09-02 1,678.25 1,678.25 1,634.70 1,635.47 0.0M
2025-09-01 1,691.19 1,698.06 1,678.08 1,678.25 0.0M
2025-08-29 1,699.05 1,711.17 1,691.19 1,691.19 0.0M
2025-08-28 1,690.87 1,705.91 1,690.55 1,699.05 0.0M
2025-08-27 1,692.80 1,698.76 1,687.63 1,690.87 0.0M
2025-08-26 1,743.37 1,743.37 1,689.24 1,692.80 0.0M
2025-08-25 1,757.69 1,758.57 1,742.33 1,744.50 0.0M
2025-08-22 1,728.49 1,757.96 1,728.49 1,757.69 0.0M
2025-08-21 1,713.80 1,729.48 1,713.65 1,728.49 0.0M
2025-08-20 1,722.36 1,722.36 1,710.52 1,713.80 0.0M
2025-08-19 1,715.99 1,727.64 1,710.85 1,722.36 0.0M
2025-08-18 1,701.70 1,717.64 1,701.70 1,716.01 0.0M
2025-08-15 1,696.23 1,706.94 1,696.23 1,701.70 0.0M
2025-08-14 1,689.62 1,698.53 1,689.14 1,696.25 0.0M
2025-08-13 1,685.00 1,698.38 1,685.00 1,689.62 0.0M
2025-08-12 1,682.28 1,687.08 1,677.07 1,685.04 0.0M
2025-08-11 1,683.75 1,688.85 1,677.15 1,682.28 0.0M
2025-08-08 1,679.58 1,690.04 1,679.58 1,683.75 0.0M
2025-08-07 1,675.31 1,682.66 1,671.61 1,679.58 0.0M
2025-08-06 1,673.99 1,682.11 1,672.86 1,675.31 0.0M
2025-08-05 1,662.63 1,678.74 1,662.63 1,673.92 0.0M
2025-08-04 1,657.54 1,670.43 1,657.54 1,662.62 0.0M
2025-08-01 1,689.16 1,689.16 1,651.90 1,657.54 0.0M
2025-07-31 1,689.34 1,696.47 1,686.10 1,689.16 0.0M
2025-07-30 1,684.71 1,691.44 1,680.00 1,689.34 0.0M
2025-07-29 1,685.20 1,696.47 1,684.40 1,684.71 0.0M
2025-07-28 1,684.95 1,694.90 1,684.27 1,685.19 0.0M
2025-07-25 1,665.14 1,687.20 1,657.54 1,684.86 0.0M
2025-07-24 1,647.21 1,669.57 1,647.21 1,665.10 0.0M
2025-07-23 1,562.55 1,653.35 1,562.55 1,647.21 0.0M
2025-07-22 1,578.85 1,579.02 1,561.75 1,562.55 0.0M
2025-07-21 1,587.63 1,590.41 1,577.53 1,578.87 0.0M
2025-07-18 1,587.05 1,595.94 1,587.05 1,587.63 0.0M
2025-07-17 1,578.18 1,590.63 1,578.18 1,587.05 0.0M
2025-07-16 1,585.55 1,589.63 1,578.18 1,578.18 0.0M
2025-07-15 1,586.59 1,596.23 1,585.55 1,585.55 0.0M
2025-07-14 1,584.93 1,590.10 1,577.40 1,586.59 0.0M
2025-07-11 1,597.34 1,597.34 1,583.68 1,584.93 0.0M
2025-07-10 1,584.41 1,599.36 1,584.41 1,597.34 0.0M
2025-07-09 1,572.39 1,585.86 1,570.35 1,584.41 0.0M
2025-07-08 1,560.22 1,573.84 1,559.70 1,572.39 0.0M
2025-07-07 1,570.34 1,570.34 1,559.69 1,560.22 0.0M
2025-07-04 1,572.79 1,572.79 1,564.73 1,570.34 0.0M
2025-07-03 1,560.40 1,574.71 1,560.40 1,572.79 0.0M
2025-07-02 1,549.05 1,562.25 1,545.09 1,560.40 0.0M
2025-07-01 1,564.90 1,564.90 1,548.75 1,549.05 0.0M
2025-06-30 1,556.37 1,568.36 1,556.37 1,564.90 0.0M
2025-06-27 1,547.27 1,558.32 1,547.27 1,556.37 0.0M
2025-06-26 1,545.72 1,552.39 1,544.51 1,547.27 0.0M
2025-06-25 1,543.94 1,554.88 1,543.35 1,545.72 0.0M
2025-06-24 1,524.19 1,548.07 1,524.19 1,543.94 0.0M
2025-06-23 1,528.93 1,530.52 1,519.13 1,524.19 0.0M
2025-06-20 1,522.94 1,538.63 1,522.94 1,528.93 0.0M
2025-06-19 1,531.71 1,531.99 1,521.68 1,522.94 0.0M
2025-06-18 1,528.89 1,532.48 1,522.66 1,531.71 0.0M
2025-06-17 1,530.92 1,530.92 1,519.68 1,528.89 0.0M
2025-06-16 1,523.88 1,541.08 1,523.88 1,530.92 0.0M
2025-06-13 1,545.23 1,545.23 1,523.25 1,523.88 0.0M
2025-06-12 1,542.41 1,548.64 1,538.20 1,545.23 0.0M
2025-06-11 1,531.19 1,544.98 1,531.19 1,542.41 0.0M
2025-06-10 1,531.67 1,534.68 1,529.49 1,531.19 0.0M
2025-06-09 1,530.79 1,535.09 1,526.61 1,531.67 0.0M
2025-06-06 1,530.77 1,536.88 1,528.60 1,530.79 0.0M
2025-06-05 1,531.97 1,539.00 1,525.78 1,530.77 0.0M
2025-06-04 1,530.37 1,538.50 1,528.57 1,531.97 0.0M
2025-06-03 1,525.20 1,530.39 1,519.12 1,530.39 0.0M
2025-06-02 1,525.57 1,526.61 1,514.34 1,525.20 0.0M
2025-05-30 1,524.84 1,535.37 1,524.41 1,525.57 0.0M
2025-05-29 1,515.85 1,534.69 1,515.85 1,524.84 0.0M
2025-05-28 1,518.51 1,525.20 1,515.85 1,515.85 0.0M
2025-05-27 1,516.97 1,526.40 1,515.89 1,518.51 0.0M
2025-05-26 1,491.37 1,518.06 1,491.37 1,516.97 0.0M
2025-05-23 1,494.08 1,510.23 1,474.25 1,491.37 0.0M
2025-05-22 1,501.00 1,501.00 1,485.63 1,494.08 0.0M
2025-05-21 1,499.12 1,501.30 1,493.34 1,501.00 0.0M
2025-05-20 1,487.80 1,499.12 1,480.70 1,499.12 0.0M
2025-05-19 1,486.78 1,487.80 1,476.04 1,487.80 0.0M
2025-05-16 1,482.66 1,488.68 1,481.48 1,486.78 0.0M
2025-05-15 1,491.49 1,491.49 1,477.71 1,482.66 0.0M
2025-05-14 1,504.29 1,505.63 1,488.62 1,491.49 0.0M
2025-05-13 1,490.72 1,504.29 1,490.72 1,504.29 0.0M
2025-05-12 1,470.23 1,494.45 1,470.23 1,490.72 0.0M
2025-05-09 1,461.83 1,473.29 1,461.83 1,470.23 0.0M
2025-05-08 1,452.11 1,463.26 1,452.10 1,461.83 0.0M
2025-05-07 1,457.26 1,457.38 1,449.81 1,452.11 0.0M
2025-05-06 1,458.39 1,460.09 1,442.89 1,457.26 0.0M
2025-05-05 1,458.54 1,462.10 1,453.77 1,458.39 0.0M
2025-05-02 1,427.81 1,458.54 1,427.81 1,458.54 0.0M
2025-04-30 1,420.25 1,427.81 1,415.37 1,427.81 0.0M
2025-04-29 1,416.98 1,423.96 1,416.06 1,420.20 0.0M
2025-04-28 1,403.81 1,420.55 1,403.81 1,416.98 0.0M
2025-04-25 1,404.95 1,411.01 1,398.45 1,403.81 0.0M
2025-04-24 1,398.15 1,406.16 1,385.85 1,404.95 0.0M
2025-04-23 1,381.06 1,406.89 1,381.06 1,398.15 0.0M
2025-04-22 1,391.81 1,395.47 1,376.58 1,381.06 0.0M
2025-04-17 1,390.05 1,393.69 1,381.65 1,391.81 0.0M
2025-04-16 1,392.03 1,392.03 1,377.84 1,390.05 0.0M
2025-04-15 1,366.75 1,392.03 1,366.75 1,392.03 0.0M
2025-04-14 1,334.25 1,368.54 1,334.25 1,366.81 0.0M
2025-04-11 1,341.28 1,352.99 1,325.04 1,334.25 0.0M
2025-04-10 1,304.56 1,379.97 1,304.56 1,341.28 0.0M
2025-04-09 1,341.99 1,341.99 1,294.41 1,304.56 0.0M
2025-04-08 1,304.22 1,353.26 1,304.22 1,341.99 0.0M
2025-04-07 1,336.48 1,336.48 1,245.74 1,304.22 0.0M
2025-04-04 1,399.22 1,399.22 1,327.57 1,338.30 0.0M
2025-04-03 1,423.98 1,423.98 1,397.25 1,399.21 0.0M
2025-04-02 1,435.76 1,435.76 1,417.19 1,423.98 0.0M
2025-04-01 1,427.60 1,440.42 1,427.60 1,435.76 0.0M
2025-03-31 1,452.87 1,452.87 1,422.60 1,427.65 0.0M
2025-03-28 1,470.17 1,473.26 1,452.46 1,452.89 0.0M
2025-03-27 1,481.68 1,482.47 1,467.04 1,470.17 0.0M
2025-03-26 1,466.16 1,489.04 1,466.16 1,481.68 0.0M
2025-03-25 1,453.75 1,468.56 1,453.75 1,466.16 0.0M
2025-03-24 1,458.05 1,471.32 1,449.95 1,453.75 0.0M
2025-03-21 1,462.44 1,462.86 1,450.06 1,458.05 0.0M
2025-03-20 1,466.83 1,473.16 1,455.84 1,462.44 0.0M
2025-03-19 1,467.64 1,467.64 1,456.97 1,466.83 0.0M
2025-03-18 1,458.62 1,476.38 1,458.62 1,467.64 0.0M
2025-03-17 1,440.88 1,461.49 1,440.88 1,458.62 0.0M
2025-03-14 1,433.23 1,446.17 1,433.03 1,440.88 0.0M
2025-03-13 1,455.30 1,455.30 1,430.81 1,433.23 0.0M
2025-03-12 1,446.66 1,462.78 1,446.66 1,455.30 0.0M
2025-03-11 1,461.99 1,472.59 1,445.50 1,446.66 0.0M
2025-03-10 1,466.16 1,480.91 1,459.70 1,461.99 0.0M
2025-03-07 1,476.19 1,476.19 1,453.60 1,466.16 0.0M
2025-03-06 1,467.37 1,488.71 1,458.69 1,476.19 0.0M
2025-03-05 1,413.81 1,474.04 1,413.81 1,467.37 0.0M
2025-03-04 1,434.76 1,436.58 1,411.44 1,413.81 0.0M
2025-03-03 1,425.43 1,446.88 1,425.43 1,434.76 0.0M
2025-02-28 1,431.33 1,431.33 1,415.80 1,425.43 0.0M
2025-02-27 1,413.97 1,432.03 1,413.97 1,431.31 0.0M
2025-02-26 1,401.36 1,416.81 1,401.36 1,413.97 0.0M
2025-02-25 1,417.04 1,417.04 1,401.35 1,401.35 0.0M
2025-02-24 1,415.43 1,424.25 1,412.80 1,417.04 0.0M
2025-02-21 1,409.96 1,421.39 1,409.96 1,415.43 0.0M
2025-02-20 1,403.16 1,415.17 1,403.16 1,409.96 0.0M
2025-02-19 1,417.17 1,421.89 1,403.16 1,403.16 0.0M
2025-02-18 1,411.48 1,420.13 1,411.48 1,417.17 0.0M
2025-02-17 1,409.22 1,413.36 1,405.76 1,411.48 0.0M
2025-02-14 1,404.33 1,416.19 1,404.33 1,409.22 0.0M
2025-02-13 1,393.03 1,408.08 1,393.03 1,404.33 0.0M
2025-02-12 1,391.62 1,400.25 1,391.19 1,393.03 0.0M
2025-02-11 1,382.59 1,393.07 1,382.59 1,391.62 0.0M
2025-02-10 1,374.36 1,384.81 1,374.36 1,382.59 0.0M
2025-02-07 1,378.68 1,383.89 1,373.41 1,374.31 0.0M
2025-02-06 1,364.88 1,383.80 1,364.88 1,378.68 0.0M
2025-02-05 1,365.87 1,368.28 1,362.15 1,366.83 0.0M
2025-02-04 1,353.96 1,367.74 1,350.53 1,365.87 0.0M
2025-02-03 1,360.37 1,360.37 1,337.53 1,353.96 0.0M
2025-01-31 1,351.11 1,361.48 1,349.19 1,360.37 0.0M
2025-01-30 1,338.45 1,353.38 1,338.45 1,351.11 0.0M
2025-01-29 1,346.56 1,355.14 1,338.42 1,338.42 0.0M
2025-01-28 1,344.49 1,350.96 1,342.90 1,346.56 0.0M
2025-01-27 1,339.65 1,347.20 1,333.01 1,344.49 0.0M
2025-01-24 1,336.17 1,347.35 1,334.77 1,339.65 0.0M
2025-01-23 1,342.51 1,346.29 1,336.01 1,336.17 0.0M
2025-01-22 1,346.80 1,350.79 1,341.52 1,342.51 0.0M
2025-01-21 1,341.81 1,349.01 1,339.84 1,346.80 0.0M
2025-01-20 1,337.17 1,347.34 1,337.17 1,341.81 0.0M
2025-01-17 1,331.57 1,340.00 1,331.23 1,337.17 0.0M
2025-01-16 1,331.61 1,338.91 1,329.12 1,331.56 0.0M
2025-01-15 1,320.96 1,333.69 1,320.96 1,331.49 0.0M
2025-01-14 1,322.68 1,333.19 1,320.18 1,320.96 0.0M
2025-01-13 1,328.73 1,331.93 1,321.63 1,322.68 0.0M
2025-01-10 1,335.17 1,341.52 1,328.51 1,328.73 0.0M
2025-01-09 1,335.89 1,338.37 1,332.41 1,335.17 0.0M
2025-01-08 1,348.47 1,350.59 1,333.56 1,335.89 0.0M
2025-01-07 1,361.77 1,363.76 1,348.47 1,348.47 0.0M
2025-01-06 1,347.17 1,365.42 1,347.17 1,361.79 0.0M
2025-01-03 1,350.74 1,351.49 1,344.57 1,347.17 0.0M
2025-01-02 1,334.68 1,350.74 1,334.68 1,350.74 0.0M