パブリック・サービス・エンタープライズ・グループ (PEG)

PEG
🏛️ アメリカ →
83.04
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
2022-12-30 61.86 61.89 60.68 61.27 1.8M
2022-12-29 61.65 62.07 61.53 61.83 1.4M
2022-12-28 61.92 62.36 61.23 61.29 1.8M
2022-12-27 61.22 61.96 60.94 61.81 1.8M
2022-12-23 59.98 61.12 59.98 61.08 1.3M
2022-12-22 60.26 60.40 59.07 60.13 1.8M
2022-12-21 59.40 60.52 59.36 60.50 1.7M
2022-12-20 59.28 59.70 58.83 59.21 1.9M
2022-12-19 59.23 59.81 58.79 59.36 2.0M
2022-12-16 59.53 59.67 58.33 59.24 5.3M
2022-12-15 60.98 61.20 59.83 60.34 2.5M
2022-12-14 61.29 62.12 60.66 61.18 2.0M
2022-12-13 61.51 62.37 60.45 61.12 2.9M
2022-12-12 60.12 60.65 59.72 60.62 2.9M
2022-12-09 59.75 60.38 59.66 59.77 2.0M
2022-12-08 59.39 60.04 59.09 60.00 2.1M
2022-12-07 60.28 60.65 59.79 59.95 2.3M
2022-12-06 60.33 60.62 59.55 60.60 3.1M
2022-12-05 60.45 60.73 59.98 60.27 3.0M
2022-12-02 59.69 60.93 59.68 60.92 3.8M
2022-12-01 61.00 61.70 60.26 60.40 2.4M
2022-11-30 58.20 60.82 58.20 60.55 10.1M
2022-11-29 58.08 58.33 57.51 58.29 2.4M
2022-11-28 58.72 59.07 58.07 58.35 2.7M
2022-11-25 59.19 59.49 59.04 59.22 1.1M
2022-11-23 58.29 59.03 58.15 59.01 2.2M
2022-11-22 58.21 58.74 58.07 58.35 2.6M
2022-11-21 57.73 58.23 57.52 57.85 2.1M
2022-11-18 56.60 57.70 56.60 57.69 3.5M
2022-11-17 56.84 57.12 55.64 55.87 3.1M
2022-11-16 57.28 58.49 57.22 57.79 3.4M
2022-11-15 57.65 57.98 56.48 57.11 3.6M
2022-11-14 57.00 57.75 56.06 57.36 7.4M
2022-11-11 59.34 59.35 57.67 58.29 4.9M
2022-11-10 58.91 59.63 58.11 59.52 4.5M
2022-11-09 57.56 57.60 56.96 57.27 5.1M
2022-11-08 57.47 58.24 57.02 57.85 5.5M
2022-11-07 57.94 58.26 56.52 57.31 3.3M
2022-11-04 57.14 58.03 56.58 57.89 3.3M
2022-11-03 55.99 57.36 55.65 57.06 4.1M
2022-11-02 56.33 57.78 56.06 56.61 3.7M
2022-11-01 56.40 56.64 55.38 56.33 3.1M
2022-10-31 57.50 57.61 55.13 56.07 4.2M
2022-10-28 55.54 57.47 55.39 57.43 4.9M
2022-10-27 56.00 56.16 55.23 55.49 3.5M
2022-10-26 56.54 56.77 55.44 55.57 3.6M
2022-10-25 55.48 56.42 55.23 56.08 4.3M
2022-10-24 55.15 55.73 54.74 55.22 4.4M
2022-10-21 54.04 54.82 53.29 54.30 5.5M
2022-10-20 54.48 54.79 53.50 53.77 3.4M
2022-10-19 55.00 55.40 54.56 54.80 1.9M
2022-10-18 56.05 56.52 55.49 55.69 3.2M
2022-10-17 54.93 55.99 54.81 55.27 2.6M
2022-10-14 55.62 55.67 53.55 53.81 2.1M
2022-10-13 52.75 55.11 52.51 54.97 3.3M
2022-10-12 54.93 55.05 53.46 53.48 2.8M
2022-10-11 55.07 55.79 54.58 55.13 2.1M
2022-10-10 55.52 56.12 55.33 55.41 2.2M
2022-10-07 56.54 56.84 54.85 55.32 2.1M
2022-10-06 58.06 58.30 56.42 56.66 2.2M
2022-10-05 58.93 59.00 57.68 58.47 2.0M
2022-10-04 58.19 59.84 57.96 59.81 2.3M
2022-10-03 57.65 58.52 56.56 57.91 3.0M
2022-09-30 57.30 57.46 56.05 56.23 4.8M
2022-09-29 59.49 59.59 56.82 56.92 2.8M
2022-09-28 60.49 60.49 59.34 59.88 2.5M
2022-09-27 61.17 61.33 59.26 59.56 2.8M
2022-09-26 62.64 62.86 60.18 60.80 2.9M
2022-09-23 63.25 63.61 62.09 62.94 1.9M
2022-09-22 64.38 64.40 63.55 63.97 1.7M
2022-09-21 65.85 66.32 64.48 64.48 1.4M
2022-09-20 66.11 66.15 64.95 65.38 1.8M
2022-09-19 66.09 66.67 65.73 66.62 1.9M
2022-09-16 66.19 66.75 66.19 66.36 3.9M
2022-09-15 66.92 66.97 66.24 66.47 2.9M
2022-09-14 66.95 68.31 66.93 67.27 2.5M
2022-09-13 68.61 68.86 66.57 66.84 2.8M
2022-09-12 68.06 69.27 67.94 69.18 4.4M
2022-09-09 68.12 68.35 67.47 68.00 3.3M
2022-09-08 66.40 67.90 66.18 67.88 5.6M
2022-09-07 64.15 67.57 63.80 67.23 4.7M
2022-09-06 64.31 64.60 63.36 63.53 2.1M
2022-09-02 64.88 65.69 63.75 64.01 2.3M
2022-09-01 64.46 64.85 63.86 64.83 2.3M
2022-08-31 65.25 65.46 64.31 64.36 3.0M
2022-08-30 66.20 66.47 64.97 65.22 1.5M
2022-08-29 66.28 67.02 65.85 66.42 2.9M
2022-08-26 68.00 68.12 66.56 66.69 1.7M
2022-08-25 67.26 67.81 66.91 67.80 1.5M
2022-08-24 67.41 67.64 66.89 67.24 1.8M
2022-08-23 67.82 67.82 67.02 67.38 1.8M
2022-08-22 68.95 69.06 67.74 67.85 2.2M
2022-08-19 69.59 69.94 69.03 69.40 2.7M
2022-08-18 69.01 69.52 68.97 69.39 2.2M
2022-08-17 68.52 69.16 68.43 68.81 1.9M
2022-08-16 68.60 69.12 68.56 68.79 2.3M
2022-08-15 67.60 68.93 67.41 68.83 3.4M
2022-08-12 67.06 67.66 66.72 67.61 2.5M
2022-08-11 66.81 67.51 66.56 66.69 1.9M
2022-08-10 66.50 66.77 66.13 66.59 2.3M
2022-08-09 65.73 66.10 65.44 66.03 2.1M
2022-08-08 65.39 65.70 65.08 65.44 1.9M
2022-08-05 64.82 64.97 63.86 64.74 2.5M
2022-08-04 65.51 65.70 64.67 64.73 2.0M
2022-08-03 65.08 65.76 64.79 65.38 2.6M
2022-08-02 65.12 65.59 63.50 65.15 3.6M
2022-08-01 65.35 65.83 65.15 65.68 2.5M
2022-07-29 65.27 66.10 65.27 65.67 4.4M
2022-07-28 64.00 65.54 63.83 65.44 4.0M
2022-07-27 61.44 62.08 61.15 61.90 2.2M
2022-07-26 60.48 61.55 60.48 61.45 1.8M
2022-07-25 60.10 60.74 60.10 60.69 1.7M
2022-07-22 59.82 60.22 59.60 60.10 1.5M
2022-07-21 59.44 59.87 58.93 59.60 2.3M
2022-07-20 60.50 60.59 59.45 59.64 3.0M
2022-07-19 60.28 60.60 60.13 60.41 2.9M
2022-07-18 60.47 60.74 60.02 60.06 2.8M
2022-07-15 60.68 60.88 59.71 60.55 3.8M
2022-07-14 60.18 60.52 59.77 60.34 5.2M
2022-07-13 61.30 61.84 60.90 61.00 4.0M
2022-07-12 62.00 62.60 61.44 61.74 2.4M
2022-07-11 62.10 62.70 61.73 62.48 1.9M
2022-07-08 62.79 62.98 62.35 62.46 1.5M
2022-07-07 63.09 63.35 62.69 62.80 2.2M
2022-07-06 62.72 63.46 62.40 62.98 1.8M
2022-07-05 64.45 64.54 61.67 62.56 2.1M
2022-07-01 63.56 64.80 63.25 64.67 2.1M
2022-06-30 62.33 63.35 61.93 63.28 4.5M
2022-06-29 62.75 62.89 62.39 62.61 1.5M
2022-06-28 63.20 63.62 62.56 62.63 2.1M
2022-06-27 62.19 63.11 62.09 62.83 2.0M
2022-06-24 60.70 62.55 60.66 62.51 3.6M
2022-06-23 60.01 60.54 59.82 60.43 2.7M
2022-06-22 59.31 60.19 59.22 59.82 2.7M
2022-06-21 59.33 60.13 58.97 59.66 2.2M
2022-06-17 59.03 59.65 58.19 59.16 5.9M
2022-06-16 59.62 59.67 58.35 59.00 4.3M
2022-06-15 61.48 61.49 59.82 60.52 2.7M
2022-06-14 63.09 63.23 60.43 60.97 2.7M
2022-06-13 64.50 64.91 62.81 63.10 3.2M
2022-06-10 64.51 65.98 64.40 65.47 4.0M
2022-06-09 67.00 67.09 65.14 65.16 2.7M
2022-06-08 67.95 68.15 66.99 67.13 2.3M
2022-06-07 68.00 69.11 67.42 68.95 2.2M
2022-06-06 68.84 68.95 68.26 68.39 2.2M
2022-06-03 68.33 68.70 67.95 68.50 1.9M
2022-06-02 68.42 68.61 67.11 68.54 2.4M
2022-06-01 68.50 69.05 67.58 68.10 2.4M
2022-05-31 68.49 69.02 67.88 68.54 3.6M
2022-05-27 67.67 69.05 67.67 69.04 1.8M
2022-05-26 68.61 68.81 67.90 67.98 2.3M
2022-05-25 68.86 68.86 67.78 68.13 3.2M
2022-05-24 68.30 68.92 67.73 68.70 2.5M
2022-05-23 68.45 68.64 67.61 68.28 2.3M
2022-05-20 67.95 68.05 66.76 67.55 2.2M
2022-05-19 67.66 68.05 66.67 67.67 2.5M
2022-05-18 68.87 68.92 67.70 67.86 3.0M
2022-05-17 68.55 68.81 67.69 68.65 2.4M
2022-05-16 68.71 68.78 67.88 68.06 2.3M
2022-05-13 68.71 68.79 67.81 68.58 2.8M
2022-05-12 68.96 69.18 67.64 68.29 4.4M
2022-05-11 68.34 70.04 68.34 68.95 2.4M
2022-05-10 68.87 70.08 67.77 68.33 2.4M
2022-05-09 68.92 69.78 68.22 69.06 3.2M
2022-05-06 68.47 69.65 68.47 69.43 4.1M
2022-05-05 68.98 69.76 68.29 68.89 3.5M
2022-05-04 68.91 69.49 68.05 69.27 2.9M
2022-05-03 69.05 70.11 67.92 68.50 3.2M
2022-05-02 69.97 70.37 68.01 68.85 3.1M
2022-04-29 70.78 70.94 69.57 69.66 3.0M
2022-04-28 70.73 71.17 70.25 71.15 3.7M
2022-04-27 71.47 71.90 70.38 70.45 5.9M
2022-04-26 72.33 72.92 71.16 71.26 5.1M
2022-04-25 73.97 74.14 72.17 72.64 3.9M
2022-04-22 74.68 74.76 73.84 73.88 2.4M
2022-04-21 74.65 75.61 74.30 74.67 2.8M
2022-04-20 73.85 74.88 73.65 74.73 2.5M
2022-04-19 72.53 73.27 72.53 73.08 1.8M
2022-04-18 72.99 73.39 72.33 72.43 2.6M
2022-04-14 72.15 73.29 71.95 72.80 4.2M
2022-04-13 72.00 72.10 71.10 71.55 2.2M
2022-04-12 71.61 72.16 71.19 71.92 4.2M
2022-04-11 72.43 72.64 71.48 71.73 3.0M
2022-04-08 71.96 72.30 70.97 72.09 3.6M
2022-04-07 72.08 72.19 71.44 71.61 2.3M
2022-04-06 70.85 72.23 70.73 72.08 2.9M
2022-04-05 70.42 71.43 70.23 70.56 1.8M
2022-04-04 70.65 71.06 69.72 70.29 1.7M
2022-04-01 70.37 71.09 69.48 71.06 2.1M
2022-03-31 70.16 71.01 69.95 70.00 3.0M
2022-03-30 69.28 69.99 69.03 69.94 2.3M
2022-03-29 68.67 69.12 68.43 69.10 2.3M
2022-03-28 68.24 68.56 67.90 68.52 2.4M
2022-03-25 67.87 68.44 67.67 68.31 1.7M
2022-03-24 66.95 67.68 66.94 67.54 2.0M
2022-03-23 67.04 67.36 66.37 66.80 2.3M
2022-03-22 67.71 67.71 66.85 67.10 2.1M
2022-03-21 66.93 67.78 66.80 67.45 1.7M
2022-03-18 66.27 67.52 65.88 66.80 6.4M
2022-03-17 67.76 68.37 67.39 67.75 3.4M
2022-03-16 67.48 67.73 66.54 67.71 2.6M
2022-03-15 67.25 67.70 67.03 67.53 3.0M
2022-03-14 66.04 67.10 66.04 66.53 2.9M
2022-03-11 65.40 66.09 65.33 65.72 1.9M
2022-03-10 65.45 66.04 64.88 65.40 4.0M
2022-03-09 67.00 67.11 65.75 65.82 2.2M
2022-03-08 68.01 68.31 66.67 66.68 2.2M
2022-03-07 67.72 68.00 66.99 67.71 2.1M
2022-03-04 66.02 67.70 65.87 67.60 1.9M
2022-03-03 65.43 66.47 65.43 66.29 2.8M
2022-03-02 64.39 65.56 64.37 65.38 2.1M
2022-03-01 64.70 65.42 64.00 64.46 2.2M
2022-02-28 64.35 65.15 64.24 64.83 3.6M
2022-02-25 63.05 65.02 62.80 64.87 2.8M
2022-02-24 63.20 63.48 61.04 62.32 5.0M
2022-02-23 64.74 64.94 63.47 63.57 2.3M
2022-02-22 64.79 65.04 64.24 64.68 1.8M
2022-02-18 64.34 65.49 64.34 64.68 3.2M
2022-02-17 64.71 64.93 64.06 64.73 1.8M
2022-02-16 64.40 65.02 63.78 64.79 2.4M
2022-02-15 65.11 65.58 64.18 64.43 2.4M
2022-02-14 66.22 66.36 64.03 64.77 3.3M
2022-02-11 66.10 66.72 65.72 65.95 2.1M
2022-02-10 66.85 67.18 65.64 65.85 3.0M
2022-02-09 67.84 68.06 67.22 67.43 1.7M
2022-02-08 67.14 67.54 66.78 67.25 1.9M
2022-02-07 66.69 67.08 66.31 66.79 1.8M
2022-02-04 66.56 67.22 65.66 66.64 2.0M
2022-02-03 67.20 67.66 66.92 67.09 2.2M
2022-02-02 66.28 67.47 66.09 67.28 2.6M
2022-02-01 66.83 66.97 65.43 66.26 1.9M
2022-01-31 65.69 66.67 65.42 66.53 2.4M
2022-01-28 65.28 66.08 64.84 66.03 2.0M
2022-01-27 65.31 66.36 64.97 65.40 2.7M
2022-01-26 64.77 65.66 64.36 64.69 2.4M
2022-01-25 64.06 65.27 63.72 64.72 2.9M
2022-01-24 65.38 65.52 62.81 64.35 2.6M
2022-01-21 65.91 66.36 65.25 65.44 2.2M
2022-01-20 65.72 66.64 65.50 65.59 1.6M
2022-01-19 65.32 66.26 65.23 65.55 1.6M
2022-01-18 64.90 65.61 64.18 65.22 2.0M
2022-01-14 66.13 66.22 65.15 65.25 2.6M
2022-01-13 65.55 66.68 65.36 66.30 1.4M
2022-01-12 65.64 66.20 65.40 66.04 1.5M
2022-01-11 66.30 66.52 65.32 65.85 1.7M
2022-01-10 66.90 66.93 65.93 66.26 1.5M
2022-01-07 66.37 67.62 65.59 67.00 2.1M
2022-01-06 66.22 66.76 65.83 65.89 1.6M
2022-01-05 65.89 66.80 65.75 65.83 2.0M
2022-01-04 66.13 67.17 65.93 65.99 1.8M
2022-01-03 66.92 66.92 65.38 66.16 1.1M