エッセント・グループ (ESNT)

ESNT
🏛️ アメリカ →
63.56
最終更新: 2025-09-30
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
2024-12-31 54.45 54.94 54.33 54.44 0.5M
2024-12-30 53.99 54.31 53.46 54.13 0.4M
2024-12-27 53.97 54.55 53.79 54.06 0.5M
2024-12-26 53.46 54.57 53.46 54.42 0.4M
2024-12-24 53.36 53.90 53.08 53.84 0.2M
2024-12-23 53.40 53.66 52.97 53.40 0.5M
2024-12-20 52.37 53.89 52.37 53.26 2.3M
2024-12-19 52.85 53.48 52.72 52.91 0.7M
2024-12-18 54.64 55.21 52.22 52.73 0.8M
2024-12-17 55.03 55.63 54.50 54.63 0.8M
2024-12-16 55.52 55.95 55.10 55.63 1.0M
2024-12-13 55.30 55.52 54.81 55.19 0.9M
2024-12-12 55.60 55.86 55.30 55.41 0.5M
2024-12-11 55.37 55.79 55.15 55.51 0.6M
2024-12-10 54.49 55.36 54.03 55.16 0.7M
2024-12-09 55.85 56.07 54.57 54.73 0.7M
2024-12-06 56.64 56.81 56.01 56.14 0.5M
2024-12-05 56.14 56.82 55.95 56.40 0.5M
2024-12-04 56.89 57.06 55.96 56.31 0.5M
2024-12-03 57.20 57.33 56.73 56.86 0.9M
2024-12-02 57.55 57.78 56.97 57.02 0.6M
2024-11-29 57.87 58.10 57.62 57.78 0.3M
2024-11-27 58.01 58.50 57.71 57.74 0.5M
2024-11-26 57.91 58.05 57.28 57.75 0.7M
2024-11-25 57.53 58.78 57.37 58.12 1.0M
2024-11-22 56.21 56.95 56.21 56.76 0.7M
2024-11-21 55.98 56.17 55.45 55.93 0.5M
2024-11-20 55.58 55.74 55.19 55.71 0.6M
2024-11-19 55.19 56.02 55.19 55.79 0.8M
2024-11-18 55.50 56.21 55.50 56.00 0.7M
2024-11-15 55.96 56.45 55.43 55.50 1.0M
2024-11-14 56.72 57.17 55.38 55.66 1.0M
2024-11-13 57.39 57.68 56.70 56.88 1.0M
2024-11-12 56.00 57.07 55.96 57.05 0.8M
2024-11-11 55.71 56.13 55.42 56.00 1.2M
2024-11-08 55.38 55.88 55.13 55.27 0.6M
2024-11-07 56.21 56.21 54.78 55.29 0.8M
2024-11-06 56.56 57.18 54.10 56.43 1.2M
2024-11-05 53.63 54.13 53.23 53.65 1.5M
2024-11-04 54.01 54.99 53.94 54.11 1.5M
2024-11-01 57.50 57.78 53.46 53.77 1.9M
2024-10-31 60.80 61.01 59.98 60.01 0.5M
2024-10-30 60.82 61.76 60.76 61.00 0.8M
2024-10-29 60.41 60.98 60.33 60.90 0.6M
2024-10-28 60.82 61.46 60.82 61.09 0.4M
2024-10-25 62.00 62.00 60.36 60.46 0.4M
2024-10-24 61.69 61.99 61.31 61.56 0.8M
2024-10-23 61.95 62.26 61.33 61.80 0.4M
2024-10-22 62.13 62.45 61.94 62.26 0.6M
2024-10-21 63.72 63.93 62.39 62.40 0.4M
2024-10-18 65.19 65.19 63.89 63.95 0.4M
2024-10-17 64.76 64.98 64.30 64.90 0.5M
2024-10-16 64.22 64.73 64.03 64.54 0.5M
2024-10-15 63.75 64.42 63.48 63.72 0.8M
2024-10-14 63.35 63.58 62.98 63.44 0.4M
2024-10-11 62.86 63.88 62.86 63.38 0.3M
2024-10-10 63.00 63.18 62.17 62.71 0.3M
2024-10-09 63.04 63.92 62.93 63.21 0.3M
2024-10-08 63.33 63.51 62.85 63.15 0.4M
2024-10-07 63.97 63.97 62.54 62.76 0.3M
2024-10-04 64.33 64.51 63.59 64.18 0.3M
2024-10-03 63.36 63.83 62.89 63.26 0.4M
2024-10-02 63.36 63.94 63.26 63.66 0.5M
2024-10-01 64.12 64.28 63.17 63.82 0.3M
2024-09-30 63.98 64.54 63.48 64.29 0.4M
2024-09-27 64.25 64.88 63.68 63.87 0.3M
2024-09-26 63.72 63.98 63.31 63.35 0.3M
2024-09-25 63.41 63.62 62.59 63.23 0.3M
2024-09-24 64.07 64.44 63.36 63.42 0.4M
2024-09-23 63.68 64.50 63.47 64.20 0.3M
2024-09-20 64.21 64.21 63.27 63.52 1.6M
2024-09-19 65.32 65.34 63.50 64.54 0.4M
2024-09-18 63.85 65.08 63.54 64.28 0.4M
2024-09-17 64.68 64.76 63.44 63.49 0.5M
2024-09-16 64.09 64.54 63.74 64.32 0.4M
2024-09-13 62.82 63.92 62.68 63.72 0.4M
2024-09-12 61.94 62.57 61.60 62.02 0.6M
2024-09-11 62.40 62.49 60.74 61.78 0.4M
2024-09-10 62.41 63.06 61.90 62.95 0.4M
2024-09-09 62.76 63.19 61.90 62.59 0.6M
2024-09-06 63.60 64.20 62.56 62.63 0.4M
2024-09-05 64.62 64.69 62.99 63.45 0.5M
2024-09-04 63.45 64.44 63.41 64.18 0.4M
2024-09-03 63.50 64.44 63.04 63.49 0.5M
2024-08-30 63.49 64.42 63.49 64.29 0.3M
2024-08-29 64.03 64.05 63.53 63.70 0.2M
2024-08-28 62.96 63.89 62.93 63.49 0.2M
2024-08-27 62.54 63.31 62.43 63.10 0.4M
2024-08-26 63.55 63.78 62.89 62.94 0.4M
2024-08-23 62.13 63.55 61.79 62.92 0.5M
2024-08-22 61.76 62.12 61.36 61.69 0.2M
2024-08-21 61.39 61.77 60.76 61.71 0.3M
2024-08-20 61.48 61.48 60.83 61.22 0.4M
2024-08-19 61.07 61.61 61.00 61.57 0.3M
2024-08-16 60.51 61.30 60.35 60.95 0.5M
2024-08-15 60.40 60.68 59.57 60.47 0.3M
2024-08-14 59.37 59.43 58.66 59.25 0.4M
2024-08-13 58.70 59.19 58.37 59.15 0.4M
2024-08-12 59.90 59.91 58.22 58.35 0.4M
2024-08-09 59.51 59.91 59.38 59.77 0.5M
2024-08-08 59.18 59.82 59.11 59.45 0.3M
2024-08-07 59.55 59.72 58.57 58.70 0.4M
2024-08-06 58.51 59.42 58.02 58.98 0.4M
2024-08-05 59.35 59.35 57.47 58.57 0.7M
2024-08-02 59.66 62.02 58.28 59.95 0.7M
2024-08-01 62.97 63.77 60.63 61.25 0.6M
2024-07-31 62.94 64.05 62.20 62.84 0.6M
2024-07-30 62.23 63.04 62.23 62.56 0.6M
2024-07-29 62.98 63.15 61.85 61.97 0.6M
2024-07-26 62.78 63.00 62.00 62.85 0.7M
2024-07-25 60.98 62.89 60.91 62.09 0.7M
2024-07-24 60.99 61.56 60.48 60.53 0.5M
2024-07-23 60.92 61.68 60.39 61.21 0.7M
2024-07-22 60.60 61.00 60.32 60.92 0.8M
2024-07-19 60.86 60.97 60.27 60.60 0.4M
2024-07-18 60.87 61.74 60.70 60.84 0.6M
2024-07-17 61.16 62.06 61.16 61.37 0.7M
2024-07-16 60.16 61.90 59.85 61.36 0.8M
2024-07-15 59.27 60.42 59.13 59.83 0.5M
2024-07-12 58.06 59.11 57.93 58.72 0.6M
2024-07-11 56.60 57.81 56.30 57.56 0.5M
2024-07-10 55.35 55.99 55.33 55.82 0.4M
2024-07-09 55.09 55.79 54.86 55.16 0.4M
2024-07-08 55.70 56.15 54.93 54.95 0.4M
2024-07-05 55.65 55.97 55.40 55.41 0.3M
2024-07-03 56.70 56.70 55.85 55.93 0.2M
2024-07-02 55.70 56.68 55.59 56.58 0.4M
2024-07-01 56.41 56.47 55.52 55.72 0.5M
2024-06-28 56.42 56.77 55.92 56.19 1.2M
2024-06-27 55.76 55.90 55.47 55.87 0.4M
2024-06-26 56.55 56.55 55.65 55.81 0.5M
2024-06-25 57.31 57.31 56.20 56.55 0.5M
2024-06-24 56.89 57.68 56.80 57.34 0.3M
2024-06-21 56.58 56.76 56.04 56.61 1.1M
2024-06-20 55.49 56.51 55.49 56.50 0.3M
2024-06-18 55.66 56.07 55.37 55.97 0.4M
2024-06-17 54.47 55.91 54.47 55.73 0.3M
2024-06-14 54.99 55.53 54.69 54.86 0.3M
2024-06-13 56.39 56.60 55.43 55.89 0.5M
2024-06-12 56.21 57.09 56.02 56.57 0.5M
2024-06-11 55.72 55.72 54.84 55.03 0.4M
2024-06-10 55.81 56.11 55.26 56.02 0.5M
2024-06-07 56.60 56.87 56.09 56.47 0.4M
2024-06-06 57.29 57.66 56.48 56.78 0.3M
2024-06-05 57.26 57.54 56.64 57.43 0.5M
2024-06-04 57.31 58.21 56.98 57.10 0.4M
2024-06-03 57.41 57.81 56.88 57.77 0.5M
2024-05-31 56.28 56.70 56.02 56.70 0.6M
2024-05-30 55.56 56.44 55.56 56.37 0.4M
2024-05-29 55.04 55.31 54.73 55.10 0.5M
2024-05-28 56.29 56.58 55.45 55.58 0.5M
2024-05-24 55.88 56.41 55.87 56.19 0.4M
2024-05-23 56.35 56.44 55.49 55.70 0.5M
2024-05-22 56.04 56.66 55.86 56.18 0.3M
2024-05-21 55.82 56.39 55.82 56.30 0.3M
2024-05-20 56.66 57.00 55.72 55.88 0.4M
2024-05-17 56.82 57.11 56.30 56.83 0.3M
2024-05-16 56.39 56.77 56.17 56.65 0.3M
2024-05-15 56.44 56.65 56.22 56.44 0.3M
2024-05-14 56.61 56.61 55.65 56.17 0.6M
2024-05-13 57.00 57.10 56.16 56.35 0.3M
2024-05-10 56.72 56.85 56.42 56.73 0.5M
2024-05-09 55.88 56.70 55.88 56.53 0.5M
2024-05-08 56.33 56.49 55.91 56.01 0.7M
2024-05-07 56.01 56.84 56.01 56.40 0.8M
2024-05-06 55.38 55.79 54.90 55.76 0.6M
2024-05-03 54.64 55.05 53.05 54.54 0.6M
2024-05-02 54.06 54.41 53.25 54.28 0.8M
2024-05-01 53.07 53.93 53.03 53.59 1.1M
2024-04-30 53.38 53.73 52.85 52.97 0.5M
2024-04-29 54.10 54.42 53.64 53.68 0.4M
2024-04-26 53.86 54.18 53.78 53.98 0.5M
2024-04-25 53.83 54.00 53.14 53.86 0.4M
2024-04-24 53.85 54.25 53.66 54.17 0.5M
2024-04-23 53.92 54.44 53.51 54.15 0.7M
2024-04-22 53.80 54.13 53.23 53.91 0.3M
2024-04-19 52.69 53.49 52.69 53.46 0.5M
2024-04-18 52.42 53.13 52.42 52.67 0.4M
2024-04-17 53.09 53.21 52.33 52.33 0.3M
2024-04-16 52.89 52.97 52.31 52.67 0.4M
2024-04-15 53.95 54.21 52.84 53.28 0.4M
2024-04-12 53.47 53.90 53.33 53.66 0.3M
2024-04-11 54.11 54.28 53.72 54.03 0.5M
2024-04-10 55.37 55.37 53.57 54.09 0.6M
2024-04-09 56.86 57.05 56.17 56.22 0.4M
2024-04-08 56.99 57.18 56.68 56.81 0.3M
2024-04-05 56.79 57.30 56.48 56.73 0.3M
2024-04-04 58.88 58.88 56.33 56.45 0.5M
2024-04-03 57.80 58.73 57.33 58.18 0.6M
2024-04-02 58.38 59.09 58.00 58.54 0.5M
2024-04-01 59.37 59.51 58.53 58.87 0.5M
2024-03-28 59.13 59.90 59.13 59.51 0.5M
2024-03-27 57.72 59.10 57.72 59.04 0.4M
2024-03-26 58.31 58.42 57.45 57.59 0.6M
2024-03-25 57.50 58.56 57.50 57.95 0.4M
2024-03-22 58.42 58.60 57.50 57.70 0.5M
2024-03-21 58.21 58.67 57.78 58.47 0.7M
2024-03-20 55.78 58.55 55.71 58.03 0.7M
2024-03-19 54.48 55.89 54.48 55.86 0.6M
2024-03-18 55.17 55.54 54.38 54.42 0.4M
2024-03-15 55.01 55.88 54.85 55.33 2.1M
2024-03-14 55.75 56.28 54.97 55.32 0.4M
2024-03-13 55.62 56.36 55.54 55.88 0.6M
2024-03-12 55.20 55.98 55.13 55.66 0.5M
2024-03-11 53.66 55.73 53.66 55.65 0.6M
2024-03-08 54.41 54.94 53.88 53.96 0.4M
2024-03-07 54.25 54.86 53.77 53.97 0.5M
2024-03-06 53.83 54.54 53.54 53.84 0.5M
2024-03-05 53.42 54.12 53.17 53.67 0.5M
2024-03-04 53.62 54.63 53.42 53.55 0.4M
2024-03-01 53.46 53.69 53.23 53.57 0.4M
2024-02-29 53.98 53.98 52.88 53.57 0.6M
2024-02-28 52.31 53.82 52.31 53.39 0.5M
2024-02-27 52.49 52.73 52.16 52.58 0.3M
2024-02-26 52.45 52.90 52.28 52.31 0.3M
2024-02-23 52.31 53.44 52.31 52.88 0.3M
2024-02-22 52.68 52.82 51.99 52.31 0.5M
2024-02-21 52.12 52.84 51.93 52.69 0.5M
2024-02-20 51.83 52.29 51.69 51.94 0.6M
2024-02-16 53.28 53.41 52.33 52.36 0.7M
2024-02-15 52.60 53.51 52.34 53.47 0.7M
2024-02-14 52.25 52.33 51.43 52.20 0.8M
2024-02-13 52.11 52.88 51.32 51.73 0.9M
2024-02-12 52.17 53.42 52.16 53.06 1.0M
2024-02-09 54.62 54.62 50.66 51.75 1.1M
2024-02-08 52.97 53.19 52.05 52.91 0.7M
2024-02-07 53.93 53.93 53.02 53.14 0.5M
2024-02-06 53.54 54.33 53.54 53.87 0.6M
2024-02-05 54.27 54.27 53.07 53.55 0.4M
2024-02-02 54.72 55.31 54.68 54.71 0.5M
2024-02-01 55.16 55.30 54.16 55.13 0.5M
2024-01-31 56.21 56.45 55.09 55.16 0.5M
2024-01-30 55.52 56.30 55.52 56.21 0.3M
2024-01-29 55.42 55.75 55.23 55.65 0.4M
2024-01-26 55.56 55.78 55.23 55.60 0.3M
2024-01-25 55.63 55.76 54.67 55.28 0.4M
2024-01-24 55.06 55.54 54.84 55.04 0.3M
2024-01-23 55.32 55.56 54.54 54.60 0.5M
2024-01-22 55.72 55.99 55.01 55.18 0.6M
2024-01-19 53.76 55.22 53.53 55.21 0.8M
2024-01-18 52.96 53.49 52.61 53.48 0.4M
2024-01-17 52.27 52.96 52.26 52.79 0.4M
2024-01-16 53.28 53.65 52.60 52.79 0.4M
2024-01-12 53.50 53.76 53.06 53.56 0.4M
2024-01-11 52.95 53.19 52.06 52.85 0.5M
2024-01-10 52.47 53.17 52.47 53.12 0.4M
2024-01-09 52.71 52.75 51.93 52.50 0.5M
2024-01-08 53.07 53.45 52.84 53.38 0.4M
2024-01-05 53.03 53.91 52.77 52.85 0.5M
2024-01-04 52.91 53.27 52.71 53.15 0.6M
2024-01-03 52.39 53.12 51.99 52.66 0.6M
2024-01-02 52.53 52.96 52.23 52.90 0.4M