Essilor International SA (ESLOY)

ESLOY
🏛️ アメリカ →
163.00
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
2022-12-30 90.63 90.83 89.99 90.58 0.0M
2022-12-29 90.84 91.89 90.84 91.57 0.0M
2022-12-28 90.99 91.26 89.45 89.82 0.0M
2022-12-27 90.71 91.32 90.51 91.04 0.0M
2022-12-23 90.18 90.70 89.71 90.27 0.0M
2022-12-22 90.66 91.08 90.00 91.08 0.0M
2022-12-21 90.69 91.70 90.69 91.16 0.0M
2022-12-20 90.20 90.92 90.17 90.34 0.1M
2022-12-19 91.02 91.57 90.38 90.78 0.2M
2022-12-16 90.97 91.22 90.29 90.80 0.1M
2022-12-15 94.05 94.44 92.68 93.16 0.0M
2022-12-14 97.64 98.47 96.72 98.34 0.1M
2022-12-13 97.40 98.22 96.64 97.35 0.0M
2022-12-12 95.58 96.19 95.36 96.02 0.0M
2022-12-09 94.23 94.96 93.93 94.12 0.0M
2022-12-08 93.78 94.43 93.78 94.23 0.1M
2022-12-07 93.31 94.08 93.12 93.80 0.0M
2022-12-06 92.64 93.79 92.61 93.44 0.1M
2022-12-05 93.81 94.11 92.22 92.55 0.1M
2022-12-02 94.27 95.39 93.92 95.17 0.0M
2022-12-01 93.15 93.71 92.54 93.62 0.0M
2022-11-30 91.94 93.33 90.99 93.31 0.0M
2022-11-29 91.03 91.34 90.87 91.11 0.0M
2022-11-28 91.58 92.22 90.44 90.67 0.1M
2022-11-25 90.58 91.26 90.34 91.17 0.0M
2022-11-23 90.35 91.22 90.17 91.15 0.1M
2022-11-22 89.37 89.89 88.92 89.89 0.0M
2022-11-21 88.60 89.97 88.60 89.84 0.1M
2022-11-18 89.12 89.85 89.11 89.85 0.2M
2022-11-17 86.53 88.26 86.39 88.26 0.1M
2022-11-16 89.66 89.66 88.48 88.94 0.1M
2022-11-15 88.92 89.17 86.46 87.83 0.1M
2022-11-14 88.01 88.41 87.63 87.86 0.1M
2022-11-11 87.68 89.19 87.63 89.03 0.1M
2022-11-10 86.99 87.94 86.63 87.94 0.1M
2022-11-09 82.64 83.56 82.26 82.36 0.1M
2022-11-08 82.23 83.56 81.95 82.81 0.1M
2022-11-07 82.86 83.06 82.23 82.82 0.1M
2022-11-04 80.20 81.03 79.38 80.78 0.1M
2022-11-03 76.58 77.70 76.40 77.16 0.1M
2022-11-02 78.92 80.18 77.50 77.50 0.1M
2022-11-01 80.77 80.81 79.05 79.80 0.1M
2022-10-31 79.49 79.63 78.98 79.47 0.1M
2022-10-28 79.89 81.15 79.76 81.15 0.1M
2022-10-27 81.73 82.20 80.60 80.62 0.2M
2022-10-26 82.44 83.71 82.41 83.03 0.1M
2022-10-25 79.88 82.47 79.88 82.22 0.1M
2022-10-24 78.29 79.53 77.85 79.19 0.1M
2022-10-21 75.00 76.35 74.67 76.22 0.1M
2022-10-20 76.98 78.25 76.83 76.84 0.0M
2022-10-19 77.45 77.45 76.04 76.74 0.0M
2022-10-18 78.81 78.91 77.75 78.43 0.1M
2022-10-17 77.11 77.63 76.96 77.06 0.1M
2022-10-14 76.80 77.37 74.88 74.97 0.1M
2022-10-13 70.29 74.63 70.19 74.32 0.1M
2022-10-12 72.59 73.08 72.31 72.60 0.0M
2022-10-11 72.92 73.68 72.08 72.59 0.1M
2022-10-10 72.63 73.12 72.22 72.78 0.1M
2022-10-07 73.54 73.54 72.10 72.47 0.1M
2022-10-06 74.91 75.08 74.17 74.29 0.0M
2022-10-05 76.59 77.14 75.65 76.48 0.1M
2022-10-04 74.06 76.00 74.06 75.91 0.1M
2022-10-03 69.03 70.27 68.87 70.00 0.1M
2022-09-30 68.06 69.23 67.74 67.86 0.1M
2022-09-29 68.34 69.16 68.04 69.01 0.1M
2022-09-28 67.51 70.07 67.16 69.80 0.1M
2022-09-27 67.80 68.37 66.63 67.10 0.2M
2022-09-26 68.14 68.15 66.76 67.18 0.1M
2022-09-23 67.95 67.95 66.60 67.21 0.3M
2022-09-22 69.23 69.32 68.00 68.62 0.1M
2022-09-21 71.05 72.19 70.39 70.92 0.0M
2022-09-20 71.18 72.01 70.87 71.53 0.0M
2022-09-19 71.48 73.03 71.48 72.89 0.1M
2022-09-16 72.90 73.36 72.15 72.83 0.1M
2022-09-15 75.02 75.57 74.01 74.25 0.1M
2022-09-14 75.69 76.64 75.56 76.45 0.0M
2022-09-13 77.70 77.93 75.43 75.43 0.0M
2022-09-12 79.21 79.96 79.21 79.45 0.1M
2022-09-09 76.64 77.26 76.59 77.26 0.0M
2022-09-08 73.44 74.92 73.31 74.72 0.1M
2022-09-07 73.25 75.16 73.25 75.09 0.1M
2022-09-06 73.26 73.85 72.66 73.36 0.1M
2022-09-02 73.84 75.44 72.47 72.81 0.0M
2022-09-01 73.22 74.01 72.45 73.68 0.1M
2022-08-31 76.13 76.37 74.62 74.75 0.0M
2022-08-30 75.74 75.78 74.85 75.35 0.0M
2022-08-29 75.06 75.72 74.87 75.24 0.1M
2022-08-26 77.78 78.29 75.03 75.18 0.0M
2022-08-25 77.57 79.01 77.38 79.01 0.0M
2022-08-24 77.95 78.97 77.78 78.57 0.0M
2022-08-23 77.12 77.78 76.95 77.21 0.0M
2022-08-22 78.53 78.53 77.47 77.69 0.1M
2022-08-19 81.61 81.61 80.88 81.03 0.0M
2022-08-18 82.18 82.24 81.57 82.22 0.0M
2022-08-17 82.57 83.20 82.00 82.83 0.0M
2022-08-16 82.33 83.01 82.13 82.69 0.1M
2022-08-15 84.22 84.44 83.96 84.43 0.1M
2022-08-12 83.25 84.20 83.11 84.18 0.0M
2022-08-11 84.06 84.43 83.81 84.04 0.0M
2022-08-10 82.61 83.47 82.61 83.29 0.1M
2022-08-09 82.89 82.89 81.29 81.55 0.0M
2022-08-08 83.14 83.21 82.07 82.40 0.0M
2022-08-05 81.27 81.97 81.09 81.97 0.1M
2022-08-04 81.45 82.26 81.10 82.22 0.1M
2022-08-03 79.71 80.75 79.55 80.55 0.1M
2022-08-02 79.27 79.69 78.62 78.62 0.0M
2022-08-01 80.55 81.38 80.41 81.11 0.1M
2022-07-29 77.68 78.45 77.34 78.41 0.1M
2022-07-28 77.82 79.73 77.49 79.73 0.1M
2022-07-27 77.46 78.62 76.94 78.39 0.0M
2022-07-26 76.65 76.68 75.76 75.99 0.1M
2022-07-25 78.95 79.20 78.02 78.98 0.1M
2022-07-22 79.06 79.65 78.34 78.83 0.1M
2022-07-21 78.21 79.13 78.21 79.13 0.1M
2022-07-20 78.22 78.60 77.14 77.55 0.1M
2022-07-19 77.35 79.13 77.35 78.84 0.1M
2022-07-18 76.34 76.46 74.97 75.20 0.1M
2022-07-15 74.59 76.42 74.59 76.09 0.1M
2022-07-14 72.59 73.74 71.93 73.69 0.1M
2022-07-13 72.56 74.62 72.56 74.08 0.0M
2022-07-12 72.81 73.82 72.72 72.92 0.1M
2022-07-11 72.98 73.87 72.75 73.07 0.1M
2022-07-08 72.94 73.30 72.24 72.99 0.0M
2022-07-07 72.47 72.83 72.12 72.55 0.1M
2022-07-06 73.17 73.74 72.30 73.55 0.1M
2022-07-05 71.27 72.82 71.26 72.82 0.1M
2022-07-01 74.81 75.75 74.36 75.67 0.0M
2022-06-30 73.73 75.32 73.49 74.83 0.1M
2022-06-29 73.80 75.01 73.71 74.93 0.1M
2022-06-28 76.35 76.35 74.95 75.08 0.1M
2022-06-27 76.53 76.53 75.32 75.49 0.1M
2022-06-24 76.88 77.97 76.85 77.97 0.0M
2022-06-23 73.89 75.10 73.72 75.10 0.0M
2022-06-22 73.22 74.61 73.22 73.35 0.1M
2022-06-21 74.17 74.97 73.69 73.90 0.1M
2022-06-17 73.08 73.49 72.43 73.01 0.1M
2022-06-16 69.81 71.07 69.71 70.50 0.1M
2022-06-15 70.71 71.82 69.73 71.07 0.1M
2022-06-14 70.17 70.64 69.32 69.83 0.1M
2022-06-13 71.59 72.00 71.03 71.10 0.1M
2022-06-10 74.99 75.09 74.03 74.82 0.1M
2022-06-09 77.53 78.01 76.67 76.73 0.0M
2022-06-08 79.76 80.25 79.14 79.37 0.1M
2022-06-07 79.88 80.95 79.88 80.84 0.1M
2022-06-06 82.31 82.37 80.73 80.93 0.0M
2022-06-03 81.58 82.04 81.37 81.71 0.0M
2022-06-02 80.66 82.18 80.48 82.04 0.1M
2022-06-01 80.50 80.50 78.56 78.89 0.1M
2022-05-31 80.46 81.10 80.00 80.79 0.1M
2022-05-27 79.87 81.03 79.87 80.62 0.0M
2022-05-26 78.02 79.86 78.02 79.30 0.0M
2022-05-25 77.39 79.20 77.39 78.62 0.1M
2022-05-24 79.07 79.23 77.87 78.83 0.1M
2022-05-23 78.57 79.54 78.14 79.27 0.1M
2022-05-20 78.03 78.13 76.39 77.76 0.0M
2022-05-19 75.52 77.83 75.31 77.16 0.1M
2022-05-18 77.16 77.51 75.83 75.83 0.2M
2022-05-17 80.06 80.07 78.67 80.02 0.1M
2022-05-16 77.45 78.43 77.08 77.85 0.1M
2022-05-13 76.81 77.98 76.64 77.84 0.1M
2022-05-12 73.66 75.93 73.48 75.14 0.1M
2022-05-11 76.54 77.70 75.42 75.77 0.1M
2022-05-10 77.78 77.78 75.68 76.06 0.1M
2022-05-09 81.00 81.21 79.89 79.92 0.1M
2022-05-06 82.14 82.56 81.51 81.93 0.1M
2022-05-05 85.65 86.07 82.52 83.33 0.1M
2022-05-04 84.67 86.22 83.27 85.15 0.1M
2022-05-03 84.46 84.87 84.12 84.53 0.0M
2022-05-02 85.00 85.65 83.75 85.01 0.1M
2022-04-29 86.32 86.85 84.72 84.72 0.0M
2022-04-28 85.02 86.13 84.10 85.88 0.1M
2022-04-27 84.33 84.95 83.44 84.95 0.0M
2022-04-26 87.37 87.37 84.51 84.51 0.1M
2022-04-25 88.01 88.84 87.30 88.75 0.0M
2022-04-22 90.22 90.74 89.41 90.32 0.0M
2022-04-21 94.38 94.52 91.33 91.33 0.0M
2022-04-20 91.83 92.83 91.36 91.36 0.0M
2022-04-19 88.19 89.70 88.18 89.70 0.1M
2022-04-18 89.20 92.25 88.81 89.81 0.0M
2022-04-14 90.44 90.54 89.58 90.35 0.0M
2022-04-13 85.90 88.22 85.90 88.22 0.1M
2022-04-12 88.15 88.16 86.47 86.76 0.0M
2022-04-11 88.58 88.92 88.28 88.42 0.0M
2022-04-08 88.52 89.75 88.38 88.87 0.0M
2022-04-07 89.31 89.68 88.20 89.50 0.0M
2022-04-06 89.00 89.49 88.25 88.97 0.0M
2022-04-05 93.09 93.09 92.14 92.54 0.1M
2022-04-04 92.58 93.85 92.58 93.69 0.0M
2022-04-01 92.08 92.08 91.08 91.99 0.0M
2022-03-31 92.98 93.27 91.47 91.49 0.0M
2022-03-30 94.83 95.50 94.67 95.14 0.0M
2022-03-29 95.93 95.96 94.20 95.39 0.0M
2022-03-28 89.98 90.99 89.70 90.99 0.0M
2022-03-25 91.82 91.82 89.62 90.73 0.0M
2022-03-24 93.23 93.40 91.48 92.25 0.1M
2022-03-23 92.46 92.85 91.80 91.80 0.0M
2022-03-22 92.86 93.34 92.72 93.34 0.0M
2022-03-21 91.79 92.15 90.75 91.36 0.0M
2022-03-18 90.39 91.92 90.15 91.84 0.2M
2022-03-17 90.24 92.16 90.24 91.87 0.0M
2022-03-16 88.92 91.28 88.50 90.04 0.3M
2022-03-15 86.02 86.61 84.65 85.42 0.1M
2022-03-14 86.60 88.02 85.95 86.37 0.1M
2022-03-11 85.28 85.31 82.41 82.53 0.1M
2022-03-10 81.65 82.68 80.64 81.64 0.1M
2022-03-09 85.25 87.33 84.12 86.56 0.1M
2022-03-08 78.13 81.83 77.06 79.55 0.2M
2022-03-07 79.06 79.06 75.26 75.94 0.1M
2022-03-04 79.02 79.16 77.57 78.55 0.1M
2022-03-03 83.31 83.41 81.10 81.77 0.1M
2022-03-02 83.40 83.98 82.90 83.64 0.1M
2022-03-01 85.00 85.01 82.00 82.72 0.1M
2022-02-28 87.47 88.14 86.09 86.57 0.1M
2022-02-25 87.77 90.57 87.64 90.57 0.0M
2022-02-24 87.10 90.53 86.90 90.39 0.2M
2022-02-23 93.34 93.34 91.28 91.53 0.1M
2022-02-22 91.32 92.62 90.85 91.82 0.2M
2022-02-18 95.22 95.42 94.19 94.85 0.2M
2022-02-17 94.46 94.50 93.58 93.98 0.1M
2022-02-16 95.72 96.15 95.03 96.03 0.0M
2022-02-15 95.61 96.72 95.51 96.41 0.0M
2022-02-14 92.21 93.10 91.64 92.75 0.0M
2022-02-11 97.24 97.24 93.88 94.25 0.0M
2022-02-10 100.42 100.88 99.02 99.42 0.0M
2022-02-09 102.29 102.41 101.71 102.38 0.0M
2022-02-08 98.85 99.87 98.51 99.87 0.0M
2022-02-07 99.11 100.30 99.06 99.36 0.0M
2022-02-04 99.03 99.58 98.41 99.55 0.0M
2022-02-03 98.42 99.15 97.58 97.61 0.0M
2022-02-02 100.76 100.94 99.48 100.03 0.0M
2022-02-01 97.41 97.92 96.40 97.92 0.0M
2022-01-31 92.51 94.25 92.40 94.25 0.0M
2022-01-28 90.96 93.19 90.81 93.19 0.0M
2022-01-27 93.37 94.02 92.78 93.25 0.0M
2022-01-26 95.54 95.87 93.35 94.22 0.0M
2022-01-25 93.54 95.36 93.54 94.57 0.1M
2022-01-24 95.47 96.70 93.49 96.69 0.0M
2022-01-21 98.17 98.56 97.15 97.50 0.0M
2022-01-20 99.55 100.58 98.67 98.86 0.0M
2022-01-19 99.66 100.43 98.52 98.57 0.1M
2022-01-18 97.73 98.20 97.26 98.11 0.1M
2022-01-14 97.25 97.90 96.81 97.79 0.0M
2022-01-13 99.58 99.58 98.23 98.23 0.0M
2022-01-12 99.69 100.21 99.64 100.21 0.0M
2022-01-11 99.52 100.20 99.20 100.15 0.1M
2022-01-10 100.00 100.00 98.71 99.78 0.0M
2022-01-07 101.55 101.59 99.79 101.01 0.0M
2022-01-06 104.08 104.41 103.06 103.12 0.0M
2022-01-05 108.58 108.81 107.56 107.56 0.0M
2022-01-04 107.93 108.04 107.21 107.50 0.0M
2022-01-03 105.83 106.25 105.72 106.18 0.0M