Excelerate Energy Inc (EE)

EE
🏛️ アメリカ →
24.90
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 15.49 15.73 15.40 15.46 0.2M
2023-12-28 15.63 15.94 15.58 15.64 0.1M
2023-12-27 15.96 15.96 15.51 15.77 0.1M
2023-12-26 16.01 16.15 15.87 15.91 0.1M
2023-12-22 15.61 16.30 15.60 16.08 0.2M
2023-12-21 15.85 15.87 15.49 15.50 0.4M
2023-12-20 16.32 16.57 15.71 15.75 0.2M
2023-12-19 16.11 16.46 16.08 16.35 0.1M
2023-12-18 16.09 16.16 15.78 16.08 0.3M
2023-12-15 16.56 16.56 15.86 16.01 0.3M
2023-12-14 16.11 16.82 16.11 16.29 0.3M
2023-12-13 15.74 16.60 15.58 16.59 0.3M
2023-12-12 15.98 15.98 15.50 15.64 0.2M
2023-12-11 16.33 16.47 15.99 16.05 0.1M
2023-12-08 15.96 16.38 15.96 16.33 0.1M
2023-12-07 15.86 16.15 15.79 15.88 0.1M
2023-12-06 16.32 16.63 15.65 15.71 0.2M
2023-12-05 16.85 16.97 16.13 16.22 0.3M
2023-12-04 17.51 17.54 16.76 16.85 0.2M
2023-12-01 16.63 17.57 16.45 17.55 0.2M
2023-11-30 16.80 16.88 16.60 16.72 0.2M
2023-11-29 17.02 17.10 16.75 16.78 0.2M
2023-11-28 16.81 17.22 16.75 16.93 0.2M
2023-11-27 17.24 17.25 16.88 17.00 0.1M
2023-11-24 17.08 17.57 17.02 17.40 0.1M
2023-11-22 17.51 17.64 17.13 17.21 0.2M
2023-11-21 18.03 18.06 17.67 17.69 0.2M
2023-11-20 17.85 18.28 17.78 18.23 0.2M
2023-11-17 17.90 17.93 17.65 17.83 0.2M
2023-11-16 18.24 18.24 17.65 17.70 0.2M
2023-11-15 18.15 18.45 18.03 18.26 0.2M
2023-11-14 18.01 18.24 17.61 18.22 0.3M
2023-11-13 17.04 17.86 17.01 17.77 0.2M
2023-11-10 16.44 17.59 16.25 17.17 0.3M
2023-11-09 16.21 17.27 15.88 16.05 0.5M
2023-11-08 15.30 15.30 14.72 14.88 0.2M
2023-11-07 15.01 15.12 14.74 14.98 0.1M
2023-11-06 15.46 15.46 14.99 15.17 0.2M
2023-11-03 15.58 15.73 15.16 15.37 0.1M
2023-11-02 14.55 15.31 14.55 15.30 0.2M
2023-11-01 14.09 14.43 13.70 14.41 0.2M
2023-10-31 14.75 14.75 14.14 14.22 0.2M
2023-10-30 15.08 15.11 14.54 14.84 0.1M
2023-10-27 14.90 15.08 14.53 15.06 0.2M
2023-10-26 15.06 15.15 14.82 14.95 0.1M
2023-10-25 15.38 15.40 15.03 15.07 0.1M
2023-10-24 15.40 15.60 15.27 15.44 0.1M
2023-10-23 15.22 15.65 15.05 15.40 0.2M
2023-10-20 15.47 15.47 14.98 15.41 0.2M
2023-10-19 15.73 15.73 15.22 15.43 0.2M
2023-10-18 16.32 16.44 15.70 15.76 0.2M
2023-10-17 16.11 16.71 16.06 16.42 0.2M
2023-10-16 15.32 16.15 15.24 16.13 0.3M
2023-10-13 15.13 15.44 15.04 15.21 0.2M
2023-10-12 15.22 15.37 14.88 14.97 0.2M
2023-10-11 15.71 15.75 15.29 15.38 0.2M
2023-10-10 15.71 15.80 15.46 15.71 0.2M
2023-10-09 15.74 15.94 15.63 15.67 0.1M
2023-10-06 15.64 15.93 15.34 15.61 0.1M
2023-10-05 15.51 15.74 15.20 15.64 0.2M
2023-10-04 15.88 15.97 15.54 15.65 0.2M
2023-10-03 16.31 16.42 15.83 15.93 0.2M
2023-10-02 17.04 17.14 16.41 16.54 0.1M
2023-09-29 17.15 17.51 16.90 17.04 0.4M
2023-09-28 17.46 17.55 17.21 17.28 0.1M
2023-09-27 17.57 17.97 17.39 17.51 0.1M
2023-09-26 17.68 17.78 17.22 17.46 0.1M
2023-09-25 17.40 18.01 17.34 17.90 0.1M
2023-09-22 17.61 17.83 17.35 17.58 0.2M
2023-09-21 17.83 17.92 17.53 17.56 0.1M
2023-09-20 17.90 18.10 17.60 17.87 0.2M
2023-09-19 18.13 18.19 17.67 17.89 0.1M
2023-09-18 18.14 18.14 17.74 17.98 0.1M
2023-09-15 18.37 18.41 17.83 18.05 0.2M
2023-09-14 18.16 18.56 18.04 18.36 0.1M
2023-09-13 18.83 18.83 17.97 17.97 0.1M
2023-09-12 18.40 18.81 18.33 18.80 0.1M
2023-09-11 17.85 18.30 17.85 18.28 0.1M
2023-09-08 17.96 18.04 17.71 17.84 0.1M
2023-09-07 18.50 18.56 17.86 17.89 0.2M
2023-09-06 19.25 19.37 18.41 18.55 0.1M
2023-09-05 19.14 19.59 18.89 19.16 0.1M
2023-09-01 18.85 19.23 18.85 19.13 0.1M
2023-08-31 19.05 19.05 18.60 18.60 0.2M
2023-08-30 18.96 19.33 18.80 18.95 0.1M
2023-08-29 18.21 18.97 18.01 18.95 0.2M
2023-08-28 18.63 18.77 18.15 18.16 0.1M
2023-08-25 18.55 18.59 18.18 18.51 0.2M
2023-08-24 19.10 19.18 18.51 18.53 0.2M
2023-08-23 18.97 19.31 18.71 19.12 0.2M
2023-08-22 19.13 19.32 19.09 19.11 0.1M
2023-08-21 19.73 19.73 19.11 19.14 0.1M
2023-08-18 19.19 19.78 19.19 19.73 0.1M
2023-08-17 19.29 19.49 19.20 19.40 0.1M
2023-08-16 19.36 19.55 19.15 19.22 0.1M
2023-08-15 19.26 19.53 18.90 19.50 0.1M
2023-08-14 20.52 20.52 19.36 19.43 0.2M
2023-08-11 20.40 20.78 20.32 20.69 0.1M
2023-08-10 20.02 21.24 19.69 20.51 0.2M
2023-08-09 21.87 22.42 21.69 22.00 0.2M
2023-08-08 20.80 21.51 20.52 21.50 0.2M
2023-08-07 21.20 21.41 20.91 21.13 0.1M
2023-08-04 21.27 21.68 21.06 21.19 0.1M
2023-08-03 20.66 21.41 20.57 21.24 0.1M
2023-08-02 20.81 20.99 20.51 20.69 0.1M
2023-08-01 21.08 21.08 20.73 21.02 0.1M
2023-07-31 21.08 21.41 21.05 21.22 0.1M
2023-07-28 20.78 20.99 20.60 20.98 0.1M
2023-07-27 20.80 21.01 20.40 20.54 0.1M
2023-07-26 20.96 21.16 20.67 20.76 0.1M
2023-07-25 20.84 21.08 20.75 21.02 0.2M
2023-07-24 20.67 21.01 20.67 20.76 0.1M
2023-07-21 20.63 20.79 20.38 20.68 0.1M
2023-07-20 20.54 20.69 20.17 20.56 0.1M
2023-07-19 20.41 20.70 20.21 20.37 0.1M
2023-07-18 20.30 20.65 20.28 20.41 0.1M
2023-07-17 19.82 20.57 19.82 20.40 0.2M
2023-07-14 21.02 21.04 19.66 19.73 0.3M
2023-07-13 21.61 21.95 21.08 21.14 0.1M
2023-07-12 21.25 21.58 20.99 21.52 0.1M
2023-07-11 20.65 21.06 20.63 20.91 0.1M
2023-07-10 20.85 21.11 20.45 20.60 0.1M
2023-07-07 20.13 21.00 20.13 20.82 0.2M
2023-07-06 20.07 20.22 19.87 20.15 0.1M
2023-07-05 20.63 20.63 20.21 20.30 0.1M
2023-07-03 20.32 20.69 20.24 20.62 0.1M
2023-06-30 20.66 20.66 19.93 20.33 0.1M
2023-06-29 20.04 20.73 20.04 20.45 0.1M
2023-06-28 19.84 20.07 19.66 19.91 0.1M
2023-06-27 19.89 20.05 19.42 19.84 0.3M
2023-06-26 20.03 20.33 19.88 19.89 0.1M
2023-06-23 19.95 20.43 19.78 20.01 0.7M
2023-06-22 20.22 20.36 19.60 20.17 0.2M
2023-06-21 19.71 20.81 19.71 20.42 0.2M
2023-06-20 20.08 20.11 19.44 19.80 0.1M
2023-06-16 20.51 20.55 19.98 20.05 0.2M
2023-06-15 19.63 20.46 19.63 20.33 0.2M
2023-06-14 19.90 20.13 19.51 19.74 0.1M
2023-06-13 20.06 20.35 19.78 19.81 0.1M
2023-06-12 20.01 20.24 19.73 19.92 0.2M
2023-06-09 20.47 20.50 20.09 20.23 0.1M
2023-06-08 20.80 20.80 20.21 20.45 0.2M
2023-06-07 20.41 20.87 20.08 20.80 0.2M
2023-06-06 19.49 20.26 19.44 20.26 0.2M
2023-06-05 20.35 20.38 19.45 19.60 0.1M
2023-06-02 19.80 20.26 19.53 20.24 0.1M
2023-06-01 18.53 19.79 18.35 19.36 0.2M
2023-05-31 18.46 18.97 18.27 18.56 0.3M
2023-05-30 19.89 19.93 18.45 18.64 0.4M
2023-05-26 19.50 20.01 19.25 19.94 0.2M
2023-05-25 19.94 20.09 19.34 19.42 0.2M
2023-05-24 19.89 20.22 19.51 20.19 0.2M
2023-05-23 20.00 20.49 19.88 19.89 0.2M
2023-05-22 20.32 20.37 20.03 20.07 0.2M
2023-05-19 20.36 20.46 20.05 20.26 0.3M
2023-05-18 20.82 20.82 20.14 20.17 0.2M
2023-05-17 21.32 21.46 20.95 20.97 0.1M
2023-05-16 21.25 21.27 20.98 21.13 0.1M
2023-05-15 21.82 21.82 21.32 21.38 0.1M
2023-05-12 21.09 21.64 21.03 21.52 0.2M
2023-05-11 20.33 21.56 19.85 21.21 0.3M
2023-05-10 22.35 22.38 21.57 22.08 0.2M
2023-05-09 21.61 22.03 21.32 21.97 0.2M
2023-05-08 21.13 21.75 20.80 21.68 0.3M
2023-05-05 20.41 21.24 20.37 21.04 0.2M
2023-05-04 20.49 20.63 19.83 20.01 0.3M
2023-05-03 20.84 21.14 20.50 20.53 0.1M
2023-05-02 21.50 21.69 20.65 20.89 0.2M
2023-05-01 21.40 21.70 21.24 21.50 0.1M
2023-04-28 20.72 21.78 20.72 21.50 0.2M
2023-04-27 20.40 20.82 19.93 20.75 0.3M
2023-04-26 20.49 20.65 20.20 20.32 0.1M
2023-04-25 21.25 21.30 20.29 20.54 0.1M
2023-04-24 21.11 21.74 21.01 21.54 0.1M
2023-04-21 21.29 21.29 20.75 21.13 0.2M
2023-04-20 21.95 22.05 21.29 21.29 0.2M
2023-04-19 22.05 22.39 21.92 22.12 0.1M
2023-04-18 23.14 23.14 22.31 22.45 0.2M
2023-04-17 23.61 23.74 23.04 23.18 0.2M
2023-04-14 23.66 23.91 23.21 23.38 0.1M
2023-04-13 23.14 23.76 23.14 23.66 0.2M
2023-04-12 23.59 23.60 22.72 23.03 0.2M
2023-04-11 23.38 24.00 23.21 23.49 0.3M
2023-04-10 22.99 23.75 22.93 23.19 0.3M
2023-04-06 22.41 23.10 22.24 22.87 0.2M
2023-04-05 21.63 22.22 21.63 22.22 0.2M
2023-04-04 21.50 22.24 21.33 21.74 0.3M
2023-04-03 22.50 22.50 21.46 21.65 0.2M
2023-03-31 21.66 22.16 21.60 22.14 0.3M
2023-03-30 21.55 21.98 21.46 21.62 0.2M
2023-03-29 21.59 21.59 20.77 21.42 0.3M
2023-03-28 20.13 21.85 19.75 21.27 0.4M
2023-03-27 19.25 19.84 19.25 19.71 0.2M
2023-03-24 19.15 19.15 18.48 19.01 0.3M
2023-03-23 20.50 20.62 19.13 19.18 0.3M
2023-03-22 20.31 20.78 20.03 20.39 0.2M
2023-03-21 19.95 20.63 19.95 20.28 0.2M
2023-03-20 19.29 19.84 19.07 19.65 0.3M
2023-03-17 20.04 20.20 19.04 19.13 0.4M
2023-03-16 20.19 20.34 19.67 20.16 0.2M
2023-03-15 20.00 20.38 19.50 20.18 0.3M
2023-03-14 20.66 21.00 20.18 20.37 0.2M
2023-03-13 20.03 20.60 19.44 20.31 0.2M
2023-03-10 21.27 21.30 20.40 20.51 0.3M
2023-03-09 21.91 22.12 21.40 21.40 0.2M
2023-03-08 21.45 22.02 21.32 21.85 0.2M
2023-03-07 22.31 22.37 21.40 21.41 0.2M
2023-03-06 22.32 22.44 22.02 22.37 0.2M
2023-03-03 21.60 22.47 21.50 22.37 0.2M
2023-03-02 21.34 21.84 21.07 21.62 0.1M
2023-03-01 21.49 21.59 21.28 21.49 0.2M
2023-02-28 21.54 21.80 21.12 21.61 0.4M
2023-02-27 21.43 21.45 20.96 21.14 0.2M
2023-02-24 21.04 21.28 20.71 21.17 0.1M
2023-02-23 21.32 21.66 20.98 21.27 0.2M
2023-02-22 20.90 21.20 20.46 20.82 0.2M
2023-02-21 21.21 21.34 20.57 20.94 0.3M
2023-02-17 22.14 22.14 21.40 21.49 0.2M
2023-02-16 22.52 22.67 22.14 22.16 0.2M
2023-02-15 22.29 22.79 22.00 22.71 0.1M
2023-02-14 22.55 23.05 22.35 22.57 0.1M
2023-02-13 22.88 22.88 22.36 22.74 0.2M
2023-02-10 21.96 22.77 21.85 22.75 0.2M
2023-02-09 22.36 22.60 21.70 21.84 0.2M
2023-02-08 22.60 22.70 22.06 22.36 0.2M
2023-02-07 22.85 23.01 22.16 22.66 0.2M
2023-02-06 22.73 23.17 22.25 22.83 0.2M
2023-02-03 23.39 23.88 22.76 22.96 0.2M
2023-02-02 23.99 24.15 22.82 23.45 0.5M
2023-02-01 23.24 24.15 23.08 23.94 0.3M
2023-01-31 22.83 23.35 22.60 23.30 0.3M
2023-01-30 23.17 23.78 22.75 22.85 0.3M
2023-01-27 23.87 23.87 22.94 23.38 0.2M
2023-01-26 23.54 23.79 22.97 23.75 0.3M
2023-01-25 23.25 23.47 22.60 23.42 0.3M
2023-01-24 24.10 24.10 23.31 23.40 0.2M
2023-01-23 23.87 24.42 23.68 23.97 0.2M
2023-01-20 24.65 24.84 23.99 23.99 0.2M
2023-01-19 24.34 24.90 24.02 24.50 0.3M
2023-01-18 24.64 24.80 24.32 24.48 0.3M
2023-01-17 25.23 25.34 24.13 24.38 0.4M
2023-01-13 25.22 25.52 25.04 25.08 0.2M
2023-01-12 24.32 25.27 24.27 25.22 0.2M
2023-01-11 24.08 24.49 23.95 24.09 0.2M
2023-01-10 23.41 24.31 23.33 23.72 0.4M
2023-01-09 23.54 24.22 23.43 23.64 0.2M
2023-01-06 23.54 24.13 23.09 23.20 0.5M
2023-01-05 24.19 24.23 23.06 23.40 0.6M
2023-01-04 24.15 24.80 23.92 24.20 0.4M
2023-01-03 25.09 25.45 24.22 24.67 0.4M