NYSE Energy (NYE)

NYE
🏛️ アメリカ →
14,398.60
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
2022-12-30 12,987.39 13,065.19 12,939.80 13,051.89 0.0M
2022-12-29 12,886.70 13,036.70 12,861.77 12,987.39 0.0M
2022-12-28 13,182.80 13,182.80 12,847.10 12,886.70 0.0M
2022-12-27 13,081.57 13,210.55 13,071.59 13,182.80 0.0M
2022-12-23 12,706.50 13,081.95 12,706.50 13,081.57 0.0M
2022-12-22 12,965.98 12,974.81 12,489.61 12,706.50 0.0M
2022-12-21 12,683.11 13,001.81 12,683.11 12,965.98 0.0M
2022-12-20 12,501.32 12,739.88 12,501.32 12,683.11 0.0M
2022-12-19 12,474.27 12,649.49 12,415.38 12,501.32 0.0M
2022-12-16 12,662.73 12,662.73 12,326.66 12,474.27 0.0M
2022-12-15 12,756.10 12,756.10 12,474.86 12,662.73 0.0M
2022-12-14 12,880.28 12,960.14 12,677.31 12,756.10 0.0M
2022-12-13 12,637.00 12,997.35 12,637.00 12,880.28 0.0M
2022-12-12 12,391.16 12,659.35 12,391.16 12,637.00 0.0M
2022-12-09 12,627.06 12,696.26 12,386.09 12,391.16 0.0M
2022-12-08 12,670.65 12,949.65 12,572.33 12,627.06 0.0M
2022-12-07 12,733.12 12,866.62 12,592.27 12,670.65 0.0M
2022-12-06 12,999.00 13,094.33 12,664.01 12,733.12 0.0M
2022-12-05 13,357.43 13,543.39 12,924.58 12,999.00 0.0M
2022-12-02 13,448.08 13,499.92 13,295.32 13,357.43 0.0M
2022-12-01 13,551.07 13,659.42 13,439.18 13,448.08 0.0M
2022-11-30 13,426.42 13,631.54 13,345.93 13,551.07 0.0M
2022-11-29 13,241.83 13,529.70 13,241.83 13,426.42 0.0M
2022-11-28 13,554.22 13,554.22 13,186.09 13,241.83 0.0M
2022-11-25 13,546.15 13,675.55 13,537.83 13,554.22 0.0M
2022-11-23 13,638.47 13,638.47 13,423.86 13,546.15 0.0M
2022-11-22 13,230.19 13,660.02 13,230.19 13,638.47 0.0M
2022-11-21 13,425.92 13,425.92 12,839.01 13,230.19 0.0M
2022-11-18 13,286.59 13,463.77 13,183.93 13,425.92 0.0M
2022-11-17 13,366.57 13,559.22 13,291.04 13,554.15 0.0M
2022-11-16 13,795.63 13,795.63 13,486.15 13,548.01 0.0M
2022-11-15 13,717.38 13,828.78 13,650.49 13,795.63 0.0M
2022-11-14 13,636.26 13,827.51 13,591.42 13,591.42 0.0M
2022-11-11 13,306.84 13,733.53 13,306.84 13,697.29 0.0M
2022-11-10 13,027.04 13,333.55 13,027.04 13,306.84 0.0M
2022-11-09 13,652.49 13,652.49 13,003.28 13,027.04 0.0M
2022-11-08 13,692.91 13,705.11 13,514.12 13,652.49 0.0M
2022-11-07 13,536.31 13,764.69 13,536.31 13,692.91 0.0M
2022-11-04 13,335.79 13,761.58 13,335.79 13,536.31 0.0M
2022-11-03 13,111.68 13,403.81 13,020.28 13,335.79 0.0M
2022-11-02 13,369.29 13,449.61 13,090.36 13,111.68 0.0M
2022-11-01 13,240.72 13,465.17 13,240.72 13,369.29 0.0M
2022-10-31 13,204.72 13,389.94 13,044.35 13,240.72 0.0M
2022-10-28 13,142.16 13,352.62 12,997.64 13,204.72 0.0M
2022-10-27 13,037.84 13,346.85 13,037.84 13,142.16 0.0M
2022-10-26 12,868.34 13,140.65 12,868.34 13,037.84 0.0M
2022-10-25 12,843.49 12,925.80 12,755.09 12,868.34 0.0M
2022-10-24 12,860.58 12,957.54 12,768.02 12,843.49 0.0M
2022-10-21 12,554.01 12,887.91 12,544.71 12,860.58 0.0M
2022-10-20 12,513.71 12,746.93 12,489.94 12,554.01 0.0M
2022-10-19 12,235.56 12,551.07 12,235.56 12,513.71 0.0M
2022-10-18 12,166.73 12,342.64 12,017.04 12,235.56 0.0M
2022-10-17 11,989.88 12,326.81 11,989.88 12,166.73 0.0M
2022-10-14 12,416.77 12,436.00 11,975.01 11,989.88 0.0M
2022-10-13 11,941.50 12,468.24 11,844.73 12,416.77 0.0M
2022-10-12 11,912.49 12,018.86 11,735.67 11,941.50 0.0M
2022-10-11 12,041.61 12,123.74 11,783.89 11,912.49 0.0M
2022-10-10 12,288.56 12,400.00 12,016.57 12,041.61 0.0M
2022-10-07 12,350.92 12,519.17 12,207.50 12,288.56 0.0M
2022-10-06 12,276.17 12,388.31 12,120.46 12,350.92 0.0M
2022-10-05 12,104.10 12,359.63 11,951.86 12,276.17 0.0M
2022-10-04 11,653.49 12,107.67 11,653.49 12,104.10 0.0M
2022-10-03 11,004.62 11,704.12 11,004.62 11,653.49 0.0M
2022-09-30 11,078.92 11,166.33 10,914.74 11,004.62 0.0M
2022-09-29 11,112.19 11,112.19 10,808.27 11,078.92 0.0M
2022-09-28 10,692.12 11,149.64 10,692.12 11,112.19 0.0M
2022-09-27 10,534.69 10,877.27 10,534.69 10,692.12 0.0M
2022-09-26 10,811.72 10,866.12 10,534.23 10,534.69 0.0M
2022-09-23 11,633.93 11,633.93 10,731.23 10,811.72 0.0M
2022-09-22 11,662.91 11,895.15 11,631.44 11,633.93 0.0M
2022-09-21 11,843.02 12,046.64 11,661.60 11,662.91 0.0M
2022-09-20 11,918.52 11,918.52 11,716.64 11,843.02 0.0M
2022-09-19 11,901.14 11,925.29 11,578.58 11,918.52 0.0M
2022-09-16 12,135.34 12,135.34 11,739.37 11,901.14 0.0M
2022-09-15 12,443.50 12,443.50 12,083.32 12,135.34 0.0M
2022-09-14 12,130.31 12,532.83 12,130.31 12,443.50 0.0M
2022-09-13 12,490.05 12,490.05 12,130.31 12,130.31 0.0M
2022-09-12 12,290.02 12,607.77 12,290.02 12,490.05 0.0M
2022-09-09 11,996.43 12,339.30 11,996.43 12,290.02 0.0M
2022-09-07 12,119.56 12,119.56 11,770.36 11,961.01 0.0M
2022-09-06 12,281.78 12,375.64 12,090.02 12,119.56 0.0M
2022-09-02 12,056.96 12,414.88 12,056.96 12,281.78 0.0M
2022-09-01 12,304.08 12,304.08 11,919.45 12,056.96 0.0M
2022-08-31 12,463.67 12,493.57 12,090.59 12,304.08 0.0M
2022-08-30 12,931.94 12,931.94 12,399.49 12,463.67 0.0M
2022-08-29 12,756.93 13,078.77 12,727.05 12,931.94 0.0M
2022-08-26 12,878.99 13,001.91 12,715.27 12,756.93 0.0M
2022-08-25 12,789.93 12,928.97 12,786.01 12,878.99 0.0M
2022-08-24 12,680.13 12,809.42 12,605.91 12,789.93 0.0M
2022-08-23 12,266.28 12,761.48 12,266.28 12,680.13 0.0M
2022-08-22 12,243.49 12,298.39 12,008.89 12,266.28 0.0M
2022-08-19 12,312.44 12,320.19 12,201.92 12,243.49 0.0M
2022-08-18 12,038.57 12,327.98 12,038.57 12,312.44 0.0M
2022-08-17 11,957.15 12,127.91 11,869.81 12,038.57 0.0M
2022-08-16 11,974.33 12,108.70 11,898.34 11,957.15 0.0M
2022-08-15 12,234.46 12,234.46 11,676.60 11,974.33 0.0M
2022-08-12 12,196.98 12,238.46 12,008.01 12,234.46 0.0M
2022-08-11 11,881.94 12,295.46 11,881.94 12,196.98 0.0M
2022-08-10 11,773.99 11,931.00 11,638.89 11,881.94 0.0M
2022-08-09 11,600.56 11,909.81 11,600.56 11,773.99 0.0M
2022-08-08 11,503.09 11,673.51 11,503.09 11,600.56 0.0M
2022-08-05 11,323.32 11,580.58 11,185.80 11,503.09 0.0M
2022-08-04 11,656.53 11,656.53 11,293.46 11,323.32 0.0M
2022-08-03 11,895.38 11,994.34 11,590.26 11,656.53 0.0M
2022-08-02 11,942.30 12,015.82 11,823.95 11,895.38 0.0M
2022-08-01 12,171.38 12,171.38 11,822.35 11,942.30 0.0M
2022-07-29 11,719.30 12,198.36 11,719.30 12,171.38 0.0M
2022-07-28 11,692.18 11,829.60 11,527.10 11,719.30 0.0M
2022-07-27 11,417.15 11,741.56 11,401.90 11,692.18 0.0M
2022-07-26 11,476.68 11,646.25 11,344.59 11,417.15 0.0M
2022-07-25 11,065.94 11,477.85 11,065.94 11,476.68 0.0M
2022-07-22 11,148.33 11,268.45 11,003.53 11,065.94 0.0M
2022-07-21 11,324.59 11,324.59 10,844.32 11,148.33 0.0M
2022-07-20 11,239.06 11,360.70 11,098.72 11,324.59 0.0M
2022-07-19 10,923.79 11,254.69 10,923.79 11,239.06 0.0M
2022-07-18 10,670.53 11,078.43 10,670.53 10,923.79 0.0M
2022-07-15 10,452.57 10,688.10 10,452.57 10,670.53 0.0M
2022-07-14 10,723.33 10,723.33 10,157.38 10,452.57 0.0M
2022-07-13 10,691.61 10,861.05 10,602.61 10,723.33 0.0M
2022-07-12 10,911.49 10,911.49 10,553.46 10,691.61 0.0M
2022-07-11 11,028.43 11,028.43 10,777.11 10,911.49 0.0M
2022-07-08 11,031.62 11,185.26 10,885.28 11,028.43 0.0M
2022-07-07 10,659.57 11,101.93 10,659.57 11,031.62 0.0M
2022-07-06 10,865.92 10,876.27 10,352.92 10,659.57 0.0M
2022-07-05 11,344.13 11,344.13 10,622.63 10,865.92 0.0M
2022-07-01 11,252.27 11,382.09 10,979.93 11,344.13 0.0M
2022-06-30 11,454.22 11,454.22 11,101.28 11,252.27 0.0M
2022-06-29 11,767.85 11,978.90 11,427.23 11,454.22 0.0M
2022-06-28 11,491.55 11,929.04 11,491.55 11,767.85 0.0M
2022-06-27 11,163.70 11,556.88 11,163.70 11,491.55 0.0M
2022-06-24 10,932.19 11,327.41 10,932.19 11,163.70 0.0M
2022-06-23 11,338.34 11,446.40 10,798.87 10,932.19 0.0M
2022-06-22 11,800.30 11,800.30 11,230.84 11,338.34 0.0M
2022-06-21 11,306.40 11,878.42 11,306.40 11,800.30 0.0M
2022-06-17 11,911.77 11,911.77 11,187.27 11,306.40 0.0M
2022-06-16 12,561.40 12,561.40 11,838.59 11,911.77 0.0M
2022-06-15 12,703.68 12,796.18 12,333.40 12,561.40 0.0M
2022-06-14 12,754.97 13,096.09 12,553.78 12,703.68 0.0M
2022-06-13 13,399.15 13,399.15 12,520.66 12,754.97 0.0M
2022-06-10 13,676.25 13,676.25 13,252.68 13,399.15 0.0M
2022-06-09 14,008.41 14,008.41 13,669.27 13,676.25 0.0M
2022-06-08 14,030.84 14,143.34 13,932.02 14,008.41 0.0M
2022-06-07 13,660.09 14,032.93 13,652.34 14,030.84 0.0M
2022-06-06 13,637.67 13,742.14 13,599.73 13,660.09 0.0M
2022-06-03 13,494.83 13,661.67 13,494.83 13,637.67 0.0M
2022-06-02 13,511.80 13,574.56 13,367.21 13,494.83 0.0M
2022-06-01 13,336.34 13,589.42 13,323.93 13,511.80 0.0M
2022-05-31 13,494.29 13,769.43 13,298.78 13,336.34 0.0M
2022-05-27 13,338.03 13,498.00 13,225.73 13,494.29 0.0M
2022-05-26 13,186.84 13,417.47 13,186.84 13,338.03 0.0M
2022-05-25 12,934.78 13,212.29 12,934.78 13,186.84 0.0M
2022-05-24 12,960.67 12,973.29 12,679.67 12,934.78 0.0M
2022-05-23 12,597.89 13,005.58 12,597.89 12,960.67 0.0M
2022-05-20 12,550.00 12,801.23 12,362.17 12,597.89 0.0M
2022-05-19 12,536.23 12,727.40 12,344.46 12,550.00 0.0M
2022-05-18 12,836.32 12,926.89 12,426.31 12,536.23 0.0M
2022-05-17 12,661.64 12,893.53 12,661.64 12,836.32 0.0M
2022-05-16 12,374.50 12,763.26 12,374.50 12,661.64 0.0M
2022-05-13 11,998.17 12,420.62 11,998.17 12,374.50 0.0M
2022-05-12 12,031.43 12,031.43 11,700.35 11,998.17 0.0M
2022-05-11 11,870.15 12,398.15 11,870.15 12,031.43 0.0M
2022-05-10 11,775.76 12,123.29 11,629.83 11,870.15 0.0M
2022-05-09 12,754.16 12,754.16 11,736.74 11,775.76 0.0M
2022-05-06 12,482.72 12,755.75 12,401.44 12,754.16 0.0M
2022-05-05 12,685.76 12,768.41 12,232.10 12,482.72 0.0M
2022-05-04 12,241.04 12,707.11 12,241.04 12,685.76 0.0M
2022-05-03 11,871.20 12,276.43 11,871.20 12,241.04 0.0M
2022-05-02 11,791.27 11,877.58 11,619.40 11,871.20 0.0M
2022-04-29 12,083.16 12,157.24 11,756.13 11,791.27 0.0M
2022-04-28 11,755.99 12,161.77 11,653.53 12,083.16 0.0M
2022-04-27 11,611.29 11,843.05 11,473.12 11,755.99 0.0M
2022-04-26 11,647.06 11,861.01 11,554.91 11,611.29 0.0M
2022-04-22 12,339.05 12,400.02 11,993.78 12,014.19 0.0M
2022-04-21 12,719.82 12,834.43 12,295.42 12,339.05 0.0M
2022-04-20 12,644.40 12,777.35 12,589.71 12,719.82 0.0M
2022-04-19 12,716.01 12,784.14 12,574.42 12,644.40 0.0M
2022-04-18 12,564.07 12,787.25 12,564.07 12,716.01 0.0M
2022-04-14 12,563.08 12,634.75 12,467.09 12,564.07 0.0M
2022-04-13 12,358.08 12,572.58 12,358.08 12,563.08 0.0M
2022-04-12 12,180.78 12,546.07 12,180.78 12,358.08 0.0M
2022-04-11 12,476.83 12,476.83 12,150.61 12,180.78 0.0M
2022-04-08 12,208.49 12,510.90 12,208.49 12,476.83 0.0M
2022-04-07 12,076.69 12,239.01 11,923.42 12,208.49 0.0M
2022-04-06 12,050.32 12,235.48 12,010.95 12,076.69 0.0M
2022-04-05 12,240.93 12,400.44 12,033.16 12,050.32 0.0M
2022-04-04 12,223.82 12,311.71 12,123.44 12,240.93 0.0M
2022-04-01 12,065.19 12,272.40 12,065.19 12,223.82 0.0M
2022-03-31 12,224.34 12,297.45 12,065.19 12,065.19 0.0M
2022-03-30 12,064.83 12,307.10 12,064.83 12,224.34 0.0M
2022-03-29 12,087.61 12,087.61 11,747.86 12,064.83 0.0M
2022-03-28 12,394.67 12,394.67 12,028.35 12,087.61 0.0M
2022-03-25 12,114.15 12,395.13 12,072.41 12,394.67 0.0M
2022-03-24 12,075.57 12,195.40 12,047.85 12,114.15 0.0M
2022-03-23 11,857.11 12,151.64 11,857.11 12,075.57 0.0M
2022-03-22 11,918.03 11,938.79 11,735.27 11,857.11 0.0M
2022-03-21 11,515.31 11,943.85 11,515.31 11,918.03 0.0M
2022-03-18 11,536.19 11,540.08 11,401.05 11,515.31 0.0M
2022-03-17 11,166.83 11,552.64 11,166.83 11,536.19 0.0M
2022-03-16 11,167.64 11,290.21 11,033.42 11,166.83 0.0M
2022-03-15 11,415.34 11,415.34 10,920.33 11,167.64 0.0M
2022-03-14 11,735.58 11,735.58 11,295.04 11,415.34 0.0M
2022-03-11 11,876.04 11,879.90 11,700.83 11,735.58 0.0M
2022-03-10 11,641.13 11,903.04 11,641.13 11,876.04 0.0M
2022-03-09 11,917.59 11,917.59 11,463.95 11,641.13 0.0M
2022-03-08 11,755.62 12,247.20 11,631.68 11,917.59 0.0M
2022-03-07 11,603.60 11,938.41 11,551.13 11,755.62 0.0M
2022-03-04 11,435.59 11,604.10 11,343.11 11,603.60 0.0M
2022-03-03 11,558.21 11,576.07 11,367.72 11,435.59 0.0M
2022-03-02 11,238.30 11,627.36 11,238.30 11,558.21 0.0M
2022-03-01 11,142.11 11,423.43 11,107.45 11,238.30 0.0M
2022-02-28 11,028.86 11,146.79 10,851.57 11,142.11 0.0M
2022-02-25 10,726.10 11,030.01 10,726.10 11,028.86 0.0M
2022-02-24 10,870.50 10,973.32 10,496.44 10,726.10 0.0M
2022-02-23 10,780.98 10,952.77 10,780.98 10,870.50 0.0M
2022-02-22 10,905.91 11,150.89 10,643.11 10,780.98 0.0M
2022-02-18 11,000.94 11,001.56 10,830.99 10,905.91 0.0M
2022-02-17 11,024.55 11,099.98 10,923.69 11,000.94 0.0M
2022-02-16 10,932.05 11,199.18 10,932.05 11,024.55 0.0M
2022-02-15 11,072.78 11,072.78 10,757.33 10,932.05 0.0M
2022-02-14 11,296.18 11,296.18 10,958.85 11,072.78 0.0M
2022-02-11 11,029.29 11,310.22 11,029.29 11,296.18 0.0M
2022-02-10 11,079.73 11,223.34 10,973.18 11,029.29 0.0M
2022-02-09 10,987.44 11,151.73 10,987.44 11,079.73 0.0M
2022-02-08 11,202.60 11,202.60 10,921.06 10,987.44 0.0M
2022-02-07 11,106.53 11,293.08 11,000.83 11,202.60 0.0M
2022-02-04 10,946.91 11,240.73 10,946.91 11,106.53 0.0M
2022-02-03 11,021.69 11,025.82 10,858.78 10,946.91 0.0M
2022-02-02 10,975.71 11,039.56 10,835.17 11,021.69 0.0M
2022-02-01 10,648.50 10,995.85 10,603.75 10,975.71 0.0M
2022-01-31 10,609.43 10,691.47 10,448.96 10,648.50 0.0M
2022-01-28 10,658.74 10,687.64 10,420.92 10,609.43 0.0M
2022-01-27 10,564.49 10,834.67 10,503.37 10,658.74 0.0M
2022-01-26 10,540.12 10,767.40 10,474.18 10,564.49 0.0M
2022-01-25 10,185.10 10,580.27 9,999.68 10,540.12 0.0M
2022-01-24 10,194.00 10,212.01 9,775.77 10,185.10 0.0M
2022-01-21 10,421.38 10,421.38 10,126.94 10,194.00 0.0M
2022-01-20 10,563.37 10,675.25 10,410.15 10,421.38 0.0M
2022-01-19 10,603.69 10,692.48 10,469.07 10,563.37 0.0M
2022-01-18 10,553.59 10,716.11 10,462.95 10,603.69 0.0M
2022-01-14 10,326.22 10,561.36 10,326.22 10,553.59 0.0M
2022-01-13 10,371.11 10,450.83 10,297.09 10,326.22 0.0M
2022-01-12 10,277.05 10,405.74 10,277.05 10,371.11 0.0M
2022-01-11 9,950.93 10,286.63 9,950.93 10,277.05 0.0M
2022-01-10 9,979.96 10,015.66 9,838.54 9,950.93 0.0M
2022-01-07 9,831.41 9,997.42 9,812.11 9,979.96 0.0M
2022-01-06 9,629.09 9,881.14 9,629.09 9,831.41 0.0M
2022-01-05 9,651.71 9,844.03 9,622.64 9,629.09 0.0M
2022-01-04 9,403.67 9,692.98 9,403.67 9,651.71 0.0M
2022-01-03 9,146.18 9,412.16 9,146.18 9,403.67 0.0M