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
2025-09-30 63.73 64.09 63.22 63.56 0.4M
2025-09-29 64.67 64.56 63.35 63.83 0.5M
2025-09-26 64.34 64.91 64.21 64.77 0.5M
2025-09-25 64.30 64.68 64.02 64.27 0.5M
2025-09-24 64.46 64.46 63.88 64.31 0.5M
2025-09-23 64.54 65.18 64.03 64.27 0.6M
2025-09-22 64.96 65.43 64.57 64.70 0.7M
2025-09-19 65.61 65.90 64.99 65.28 2.3M
2025-09-18 63.44 65.88 63.44 65.48 1.1M
2025-09-17 62.65 64.12 62.60 63.55 0.7M
2025-09-16 63.12 63.24 62.44 62.48 0.6M
2025-09-15 63.60 63.90 63.19 63.34 0.5M
2025-09-12 63.64 64.41 63.64 63.81 0.4M
2025-09-11 63.40 64.42 63.16 64.26 0.7M
2025-09-10 62.73 63.86 62.70 63.34 0.8M
2025-09-09 63.89 63.98 62.88 63.05 0.5M
2025-09-08 63.70 64.17 63.07 63.83 0.4M
2025-09-05 63.86 64.35 63.60 63.86 0.5M
2025-09-04 63.30 63.87 62.97 63.80 0.4M
2025-09-03 62.17 62.99 62.00 62.95 0.5M
2025-09-02 62.20 62.71 62.05 62.63 0.4M
2025-08-29 62.64 62.89 62.26 62.74 0.4M
2025-08-28 63.62 63.62 62.47 62.91 0.4M
2025-08-27 62.68 63.74 62.68 63.61 0.4M
2025-08-26 63.02 63.34 62.76 63.04 0.4M
2025-08-25 63.59 63.76 63.01 63.05 0.7M
2025-08-22 62.57 64.02 62.23 63.90 0.6M
2025-08-21 62.21 62.49 61.67 62.07 0.3M
2025-08-20 62.74 62.89 62.06 62.35 0.4M
2025-08-19 61.74 62.63 61.66 62.46 0.4M
2025-08-18 61.86 61.91 61.33 61.56 0.5M
2025-08-15 63.00 63.00 61.67 61.86 0.6M
2025-08-14 62.65 62.89 62.01 62.82 0.7M
2025-08-13 62.22 62.81 61.86 62.81 0.6M
2025-08-12 61.66 62.21 61.34 62.03 0.6M
2025-08-11 60.22 61.61 60.20 61.19 0.8M
2025-08-08 58.36 60.88 57.30 60.27 1.4M
2025-08-07 57.92 58.04 56.67 57.02 0.9M
2025-08-06 57.82 58.17 57.47 57.85 0.6M
2025-08-05 56.99 57.61 56.84 57.56 0.5M
2025-08-04 56.37 56.95 56.35 56.93 0.5M
2025-08-01 55.98 56.72 55.75 56.52 0.7M
2025-07-31 55.59 56.43 55.56 55.99 0.7M
2025-07-30 56.48 56.99 55.85 56.07 0.7M
2025-07-29 56.45 56.97 56.31 56.54 0.6M
2025-07-28 56.58 56.67 55.62 56.09 1.7M
2025-07-25 56.41 56.88 56.24 56.70 0.5M
2025-07-24 56.76 57.27 56.39 56.40 0.6M
2025-07-23 56.89 57.32 56.51 57.00 0.7M
2025-07-22 56.02 56.91 56.00 56.80 0.8M
2025-07-21 55.85 56.30 55.44 55.96 1.0M
2025-07-18 56.19 56.38 55.57 55.69 0.7M
2025-07-17 55.66 56.19 55.59 56.08 0.7M
2025-07-16 55.85 56.09 55.22 55.88 1.0M
2025-07-15 56.16 56.43 55.59 55.71 1.2M
2025-07-14 55.96 56.68 55.88 56.45 0.6M
2025-07-11 56.44 56.57 55.80 56.00 1.3M
2025-07-10 58.33 58.52 56.76 56.77 0.9M
2025-07-09 59.60 59.60 58.47 58.71 0.6M
2025-07-08 59.71 60.53 59.51 59.55 0.8M
2025-07-07 61.20 61.31 59.76 59.85 0.6M
2025-07-03 61.49 61.94 61.35 61.90 0.3M
2025-07-02 61.42 61.53 60.63 61.12 0.6M
2025-07-01 60.54 62.02 60.54 61.44 0.7M
2025-06-30 61.08 61.10 60.34 60.73 0.6M
2025-06-27 60.72 60.91 60.37 60.64 1.6M
2025-06-26 60.52 60.73 59.97 60.53 0.5M
2025-06-25 60.98 61.54 60.16 60.27 0.5M
2025-06-24 61.21 61.76 60.88 61.24 0.6M
2025-06-23 59.74 61.13 59.74 61.10 0.6M
2025-06-20 59.21 59.67 58.89 59.56 2.2M
2025-06-18 58.02 59.50 58.02 59.08 0.6M
2025-06-17 58.60 58.89 57.16 57.96 0.7M
2025-06-16 58.90 59.79 58.60 59.04 0.6M
2025-06-13 58.58 59.27 58.30 58.61 0.6M
2025-06-12 58.16 59.31 57.74 59.17 0.5M
2025-06-11 58.09 58.88 58.02 58.52 0.6M
2025-06-10 57.51 58.17 57.48 57.92 0.4M
2025-06-09 57.69 57.98 57.05 57.52 0.6M
2025-06-06 57.94 57.99 57.32 57.82 0.3M
2025-06-05 57.46 57.54 57.04 57.10 0.5M
2025-06-04 57.77 58.18 57.32 57.35 0.6M
2025-06-03 57.44 58.05 57.06 57.98 0.5M
2025-06-02 57.69 57.74 57.04 57.54 0.6M
2025-05-30 57.88 58.20 57.43 58.00 0.7M
2025-05-29 58.04 58.25 57.67 58.25 0.4M
2025-05-28 58.36 58.69 57.85 57.89 0.4M
2025-05-27 58.11 58.59 57.58 58.54 0.5M
2025-05-23 57.07 57.71 57.07 57.60 0.9M
2025-05-22 57.47 57.97 57.31 57.81 0.5M
2025-05-21 58.67 58.86 57.40 57.57 0.8M
2025-05-20 59.26 59.70 59.04 59.13 0.5M
2025-05-19 59.21 59.74 59.13 59.46 0.5M
2025-05-16 58.92 59.90 58.83 59.83 0.6M
2025-05-15 58.68 59.26 58.68 59.04 0.5M
2025-05-14 59.46 59.74 58.47 58.49 0.5M
2025-05-13 60.00 60.00 59.43 59.47 0.4M
2025-05-12 60.36 60.36 59.22 59.64 0.6M
2025-05-09 60.00 60.35 57.69 58.53 0.7M
2025-05-08 58.71 59.39 58.59 58.72 0.8M
2025-05-07 58.46 58.93 58.04 58.39 0.8M
2025-05-06 58.12 58.45 57.88 58.03 0.5M
2025-05-05 58.05 58.79 58.05 58.46 0.5M
2025-05-02 57.55 58.91 57.55 58.56 0.6M
2025-05-01 56.32 57.46 56.06 57.04 0.5M
2025-04-30 56.04 57.05 55.64 56.93 0.7M
2025-04-29 55.62 56.38 55.52 56.30 0.5M
2025-04-28 55.45 56.20 55.44 55.95 0.5M
2025-04-25 56.03 56.26 55.11 55.54 0.4M
2025-04-24 55.33 56.36 55.16 56.13 0.6M
2025-04-23 55.96 56.85 55.28 55.53 1.0M
2025-04-22 54.36 55.54 54.29 55.38 0.6M
2025-04-21 54.79 54.83 53.31 53.71 0.6M
2025-04-17 54.60 55.53 54.60 55.08 0.9M
2025-04-16 55.94 56.23 54.36 54.63 0.5M
2025-04-15 55.76 56.58 55.67 55.73 0.5M
2025-04-14 55.29 56.13 55.18 55.76 0.7M
2025-04-11 54.16 55.04 52.92 54.93 0.6M
2025-04-10 54.90 55.40 53.36 54.19 1.0M
2025-04-09 52.39 56.07 51.61 55.44 1.4M
2025-04-08 55.09 55.13 52.27 52.91 1.0M
2025-04-07 52.95 55.51 52.06 52.78 1.2M
2025-04-04 54.96 55.56 53.84 54.49 1.0M
2025-04-03 57.33 58.08 56.48 56.74 0.8M
2025-04-02 57.66 58.78 57.66 58.70 0.7M
2025-04-01 57.53 58.66 57.36 58.24 0.6M
2025-03-31 57.05 58.00 56.98 57.72 0.8M
2025-03-28 58.64 58.71 57.29 57.35 0.6M
2025-03-27 58.31 58.96 58.02 58.51 0.7M
2025-03-26 57.58 58.19 57.40 58.05 0.5M
2025-03-25 56.64 57.72 56.45 57.27 0.7M
2025-03-24 55.89 56.77 55.80 56.74 0.6M
2025-03-21 55.35 56.03 55.02 55.59 3.1M
2025-03-20 55.07 56.23 55.07 55.85 0.7M
2025-03-19 55.41 55.96 54.81 55.39 0.8M
2025-03-18 54.89 55.51 54.75 55.15 0.7M
2025-03-17 54.50 54.90 53.72 54.82 0.9M
2025-03-14 54.21 54.75 53.82 54.72 0.9M
2025-03-13 54.17 54.82 53.95 54.07 0.9M
2025-03-12 54.54 54.75 53.33 53.97 0.7M
2025-03-11 55.67 55.74 54.27 54.56 0.8M
2025-03-10 56.06 57.12 55.31 55.59 0.9M
2025-03-07 55.82 56.59 55.39 56.36 0.6M
2025-03-06 55.71 55.96 55.29 55.79 0.8M
2025-03-05 55.76 56.39 55.22 55.87 0.9M
2025-03-04 57.26 57.31 55.89 55.95 0.7M
2025-03-03 57.55 58.35 56.94 57.66 0.9M
2025-02-28 57.68 57.97 56.92 57.62 0.7M
2025-02-27 56.41 57.43 56.26 57.35 0.7M
2025-02-26 56.44 57.06 56.18 56.32 0.8M
2025-02-25 56.88 57.48 56.32 56.81 0.8M
2025-02-24 56.50 56.98 56.40 56.42 0.9M
2025-02-21 56.61 56.80 56.10 56.17 1.3M
2025-02-20 55.59 56.30 55.59 56.09 0.8M
2025-02-19 55.76 56.33 55.22 55.84 1.4M
2025-02-18 56.26 57.17 56.00 56.31 1.4M
2025-02-14 56.83 58.58 56.27 56.41 1.8M
2025-02-13 57.41 57.91 57.27 57.91 0.9M
2025-02-12 57.62 57.82 56.72 57.11 0.6M
2025-02-11 57.79 58.40 57.75 58.10 0.6M
2025-02-10 58.57 58.74 57.99 58.11 0.5M
2025-02-07 59.03 59.03 58.18 58.51 0.5M
2025-02-06 59.53 59.53 58.66 59.03 0.6M
2025-02-05 58.60 59.22 58.02 59.20 0.7M
2025-02-04 57.28 58.42 57.28 58.23 0.6M
2025-02-03 57.32 58.15 57.12 57.44 0.7M
2025-01-31 58.84 59.00 57.86 58.25 0.7M
2025-01-30 59.00 59.43 58.57 59.00 0.4M
2025-01-29 58.43 59.29 58.22 58.46 0.5M
2025-01-28 58.97 59.65 58.31 58.65 0.6M
2025-01-27 58.02 59.36 57.63 59.25 0.5M
2025-01-24 57.38 57.85 57.26 57.56 0.5M
2025-01-23 56.71 58.16 56.28 57.72 0.8M
2025-01-22 57.47 57.90 56.88 57.53 0.8M
2025-01-21 57.71 58.57 57.48 57.87 0.9M
2025-01-17 57.65 58.16 57.19 57.71 1.3M
2025-01-16 57.49 58.13 57.42 57.49 0.9M
2025-01-15 57.72 57.72 56.70 57.66 0.7M
2025-01-14 55.41 56.98 55.41 56.60 1.3M
2025-01-13 54.00 55.55 54.00 55.51 0.8M
2025-01-10 53.92 54.59 53.60 54.48 1.9M
2025-01-08 53.60 55.15 53.60 55.04 1.0M
2025-01-07 53.70 54.59 53.68 54.19 0.7M
2025-01-06 54.44 54.87 53.55 53.60 0.7M
2025-01-03 54.69 55.15 54.57 55.01 0.5M
2025-01-02 54.85 54.99 54.14 54.48 0.4M