TSE TOPIX17 - エネルギー資源 (ENGY17.T)

ENGY17.T
🏛️ 日本 →
271.91
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
2022-12-30 136.72 136.87 135.14 135.14 0.0M
2022-12-29 135.67 136.74 135.48 136.69 0.0M
2022-12-28 138.82 139.21 137.88 138.43 0.0M
2022-12-27 138.59 138.99 137.93 138.86 0.0M
2022-12-26 136.81 138.11 136.81 137.64 0.0M
2022-12-23 134.97 135.33 134.38 135.22 0.0M
2022-12-22 135.46 135.93 135.15 135.59 0.0M
2022-12-21 135.92 136.69 134.07 134.07 0.0M
2022-12-20 137.09 138.20 134.30 135.08 0.0M
2022-12-19 138.17 138.20 136.52 136.52 0.0M
2022-12-16 140.28 140.43 138.93 139.31 0.0M
2022-12-15 139.41 141.03 139.39 141.03 0.0M
2022-12-14 138.98 139.55 138.68 139.29 0.0M
2022-12-13 138.88 139.33 138.01 138.01 0.0M
2022-12-12 136.09 137.43 136.09 137.15 0.0M
2022-12-09 136.55 138.16 136.45 136.85 0.0M
2022-12-08 137.55 138.76 137.47 138.09 0.0M
2022-12-07 139.05 140.26 138.84 139.17 0.0M
2022-12-06 140.22 141.34 140.22 140.58 0.0M
2022-12-05 141.29 142.46 141.27 141.79 0.0M
2022-12-02 142.37 142.65 140.72 141.24 0.0M
2022-12-01 144.17 144.95 143.94 144.03 0.0M
2022-11-30 144.93 145.45 144.22 144.33 0.0M
2022-11-29 143.28 145.04 142.37 145.04 0.0M
2022-11-28 145.61 145.61 142.71 143.41 0.0M
2022-11-25 145.10 145.15 144.23 145.14 0.0M
2022-11-24 143.28 144.44 143.02 144.22 0.0M
2022-11-22 142.64 144.54 142.52 144.11 0.0M
2022-11-21 142.76 143.08 141.35 141.94 0.0M
2022-11-18 143.51 144.27 142.71 142.80 0.0M
2022-11-17 143.97 144.89 143.46 143.46 0.0M
2022-11-16 145.90 146.66 144.71 144.71 0.0M
2022-11-15 143.72 145.31 143.48 144.58 0.0M
2022-11-14 147.72 147.81 144.61 144.61 0.0M
2022-11-11 148.37 148.52 146.52 147.53 0.0M
2022-11-10 146.96 148.84 145.86 146.76 0.0M
2022-11-09 151.00 152.24 149.29 149.76 0.0M
2022-11-08 152.61 153.51 151.71 153.45 0.0M
2022-11-07 151.42 152.38 150.40 151.15 0.0M
2022-11-04 150.48 150.52 148.49 149.53 0.0M
2022-11-02 147.85 151.40 147.85 150.12 0.0M
2022-11-01 146.29 147.54 145.99 147.36 0.0M
2022-10-31 144.46 145.74 144.41 145.38 0.0M
2022-10-28 145.74 146.04 144.50 144.60 0.0M
2022-10-27 145.93 147.11 145.71 146.20 0.0M
2022-10-26 145.39 146.20 145.05 145.05 0.0M
2022-10-25 143.95 147.05 143.70 146.12 0.0M
2022-10-24 144.82 144.96 143.44 143.46 0.0M
2022-10-21 143.81 144.61 143.41 143.94 0.0M
2022-10-20 143.33 144.46 143.21 143.70 0.0M
2022-10-19 142.92 143.37 142.06 142.92 0.0M
2022-10-18 143.59 143.82 142.51 143.26 0.0M
2022-10-17 142.92 143.68 142.41 143.33 0.0M
2022-10-14 145.82 146.32 144.74 145.39 0.0M
2022-10-13 144.00 144.34 143.28 143.55 0.0M
2022-10-12 143.87 144.07 142.69 143.65 0.0M
2022-10-11 146.53 147.80 145.23 145.33 0.0M
2022-10-07 147.47 147.71 146.28 146.28 0.0M
2022-10-06 147.63 149.85 146.98 147.43 0.0M
2022-10-05 145.94 146.67 145.47 145.85 0.0M
2022-10-04 142.01 145.95 142.01 145.73 0.0M
2022-10-03 137.28 139.59 136.81 139.55 0.0M
2022-09-30 137.31 138.04 135.15 136.19 0.0M
2022-09-29 137.26 138.99 136.72 138.08 0.0M
2022-09-28 138.65 140.15 135.70 136.62 0.0M
2022-09-27 137.14 140.65 136.90 137.79 0.0M
2022-09-26 146.21 146.22 138.21 138.50 0.0M
2022-09-22 147.84 149.42 146.82 149.42 0.0M
2022-09-21 148.93 150.07 148.49 149.12 0.0M
2022-09-20 148.75 150.55 148.61 148.87 0.0M
2022-09-16 148.74 149.20 147.84 148.99 0.0M
2022-09-15 151.12 151.81 150.12 150.58 0.0M
2022-09-14 149.22 150.80 148.75 149.72 0.0M
2022-09-13 150.63 151.31 150.01 150.44 0.0M
2022-09-12 151.85 151.85 148.95 149.40 0.0M
2022-09-09 149.16 150.36 148.76 150.33 0.0M
2022-09-08 146.22 149.43 146.00 148.87 0.0M
2022-09-07 149.66 149.92 148.15 149.18 0.0M
2022-09-06 153.55 153.67 152.46 152.56 0.0M
2022-09-05 153.34 153.34 151.83 152.67 0.0M
2022-09-02 150.78 151.74 149.12 151.20 0.0M
2022-09-01 155.78 155.96 152.18 152.44 0.0M
2022-08-31 158.02 158.02 154.96 156.47 0.0M
2022-08-30 159.76 162.09 159.73 161.23 0.0M
2022-08-29 154.32 156.88 154.26 156.63 0.0M
2022-08-26 156.37 157.10 155.61 155.70 0.0M
2022-08-25 157.46 157.46 156.08 156.92 0.0M
2022-08-24 158.14 160.08 156.17 156.45 0.0M
2022-08-23 155.52 156.70 155.09 155.26 0.0M
2022-08-22 151.89 154.60 151.55 153.91 0.0M
2022-08-19 150.49 151.07 149.90 150.86 0.0M
2022-08-18 148.65 149.30 148.23 148.43 0.0M
2022-08-17 147.21 149.02 147.13 148.20 0.0M
2022-08-16 147.51 147.77 146.42 147.48 0.0M
2022-08-15 149.16 150.46 148.66 149.72 0.0M
2022-08-12 149.73 152.05 148.81 151.06 0.0M
2022-08-10 148.08 149.21 146.91 147.56 0.0M
2022-08-09 146.91 148.75 146.28 146.87 0.0M
2022-08-08 142.30 145.90 142.30 145.13 0.0M
2022-08-05 140.21 140.91 138.23 140.91 0.0M
2022-08-04 143.66 144.16 142.23 142.23 0.0M
2022-08-03 145.89 146.84 145.77 146.61 0.0M
2022-08-02 146.31 146.44 144.81 145.89 0.0M
2022-08-01 150.06 150.11 148.67 149.51 0.0M
2022-07-29 149.03 150.27 148.75 149.30 0.0M
2022-07-28 147.37 149.32 147.08 148.77 0.0M
2022-07-27 145.73 146.00 144.67 145.75 0.0M
2022-07-26 144.29 146.15 143.66 145.48 0.0M
2022-07-25 140.29 141.78 140.29 141.63 0.0M
2022-07-22 141.49 142.14 140.98 141.68 0.0M
2022-07-21 143.23 143.99 142.96 143.20 0.0M
2022-07-20 143.43 143.56 142.49 143.34 0.0M
2022-07-19 140.17 142.51 140.14 141.44 0.0M
2022-07-15 138.56 138.92 137.24 137.54 0.0M
2022-07-14 138.68 139.80 137.74 139.49 0.0M
2022-07-13 138.08 139.74 137.35 139.49 0.0M
2022-07-12 140.82 140.97 139.27 140.37 0.0M
2022-07-11 141.79 144.09 141.68 141.90 0.0M
2022-07-08 139.48 141.08 139.19 139.36 0.0M
2022-07-07 136.80 137.34 134.53 137.33 0.0M
2022-07-06 144.97 144.97 136.24 137.76 0.0M
2022-07-05 146.38 148.46 145.89 147.85 0.0M
2022-07-04 144.96 145.08 143.15 144.57 0.0M
2022-07-01 144.47 145.37 142.87 143.49 0.0M
2022-06-30 146.64 147.04 144.85 145.86 0.0M
2022-06-29 152.23 153.64 149.03 149.52 0.0M
2022-06-28 148.40 150.82 148.31 150.51 0.0M
2022-06-27 144.71 146.32 143.49 145.57 0.0M
2022-06-24 140.90 142.74 140.38 142.25 0.0M
2022-06-23 143.92 145.68 142.83 143.83 0.0M
2022-06-22 151.24 151.24 145.31 145.96 0.0M
2022-06-21 147.26 151.14 145.90 150.03 0.0M
2022-06-20 152.34 152.34 143.91 144.72 0.0M
2022-06-17 155.24 156.57 152.54 155.52 0.0M
2022-06-16 156.35 160.15 156.03 158.12 0.0M
2022-06-15 161.53 162.35 157.26 157.39 0.0M
2022-06-14 163.57 164.25 161.44 163.41 0.0M
2022-06-13 166.99 168.45 165.43 165.79 0.0M
2022-06-10 169.78 170.08 168.00 168.41 0.0M
2022-06-09 169.82 172.15 169.66 171.39 0.0M
2022-06-08 164.63 168.15 164.38 167.72 0.0M
2022-06-07 161.21 165.02 160.77 163.85 0.0M
2022-06-06 157.77 160.65 157.53 160.51 0.0M
2022-06-03 154.17 155.07 153.34 155.07 0.0M
2022-06-02 152.70 152.70 150.31 152.52 0.0M
2022-06-01 153.89 153.92 152.13 153.09 0.0M
2022-05-31 151.99 155.77 151.99 155.11 0.0M
2022-05-30 151.96 151.96 150.41 150.86 0.0M
2022-05-27 148.89 150.39 148.81 150.07 0.0M
2022-05-26 149.06 149.65 147.51 147.80 0.0M
2022-05-25 148.31 148.98 147.88 148.33 0.0M
2022-05-24 149.03 149.77 147.29 147.44 0.0M
2022-05-23 148.55 149.18 147.59 147.92 0.0M
2022-05-20 147.69 149.50 147.12 148.81 0.0M
2022-05-19 145.32 148.11 143.25 147.83 0.0M
2022-05-18 149.19 149.19 146.61 148.58 0.0M
2022-05-17 146.12 149.90 146.12 148.53 0.0M
2022-05-16 144.33 146.07 143.14 143.63 0.0M
2022-05-13 139.41 145.40 138.75 144.19 0.0M
2022-05-12 140.95 142.52 139.39 139.76 0.0M
2022-05-11 138.06 139.42 136.36 138.85 0.0M
2022-05-10 144.29 144.33 138.12 140.22 0.0M
2022-05-09 146.87 148.25 145.95 147.09 0.0M
2022-05-06 144.33 148.47 144.29 146.53 0.0M
2022-05-02 140.05 141.70 139.63 141.40 0.0M
2022-04-28 137.82 140.95 137.45 140.95 0.0M
2022-04-27 136.65 138.30 135.78 137.02 0.0M
2022-04-26 137.78 138.38 134.59 136.50 0.0M
2022-04-25 140.22 141.85 138.47 138.69 0.0M
2022-04-22 144.92 144.99 142.50 143.12 0.0M
2022-04-21 146.11 146.63 144.13 146.15 0.0M
2022-04-20 146.14 147.38 146.07 146.89 0.0M
2022-04-19 144.92 148.54 144.61 147.87 0.0M
2022-04-18 144.45 145.11 142.31 143.86 0.0M
2022-04-15 144.17 144.63 142.93 143.40 0.0M
2022-04-14 140.84 143.53 140.73 143.19 0.0M
2022-04-13 138.18 139.82 138.18 139.67 0.0M
2022-04-12 137.08 138.99 135.41 136.26 0.0M
2022-04-11 139.33 139.67 137.54 138.13 0.0M
2022-04-08 135.71 137.20 135.14 137.05 0.0M
2022-04-07 136.07 136.56 133.30 135.53 0.0M
2022-04-06 137.32 140.87 137.09 138.40 0.0M
2022-04-05 138.29 139.04 137.24 138.01 0.0M
2022-04-04 134.33 137.22 134.07 136.92 0.0M
2022-04-01 135.44 135.47 133.58 134.40 0.0M
2022-03-31 138.30 138.78 135.27 136.66 0.0M
2022-03-30 138.58 140.30 137.11 137.80 0.0M
2022-03-29 141.23 143.12 141.19 143.10 0.0M
2022-03-28 144.27 146.37 143.35 144.33 0.0M
2022-03-25 140.48 142.36 140.27 142.12 0.0M
2022-03-24 141.64 143.11 140.05 141.49 0.0M
2022-03-23 138.24 140.81 138.20 140.74 0.0M
2022-03-22 134.60 139.92 134.60 138.91 0.0M
2022-03-18 131.81 133.73 131.43 131.98 0.0M
2022-03-17 127.94 131.35 127.94 131.21 0.0M
2022-03-16 127.70 129.88 126.66 129.08 0.0M
2022-03-15 133.11 133.16 127.96 128.90 0.0M
2022-03-14 135.10 136.59 133.92 134.92 0.0M
2022-03-11 132.94 136.30 132.94 135.03 0.0M
2022-03-10 128.89 132.33 126.70 132.25 0.0M
2022-03-09 132.94 135.89 131.08 131.45 0.0M
2022-03-08 141.20 141.20 132.15 132.53 0.0M
2022-03-07 137.62 141.61 137.56 141.34 0.0M
2022-03-04 133.96 135.87 133.62 135.38 0.0M
2022-03-03 133.19 137.07 133.19 135.58 0.0M
2022-03-02 127.98 132.49 127.54 131.19 0.0M
2022-03-01 126.49 127.68 125.49 126.35 0.0M
2022-02-28 124.50 125.60 124.13 124.72 0.0M
2022-02-25 124.56 124.70 121.65 122.35 0.0M
2022-02-24 121.67 126.54 121.43 126.54 0.0M
2022-02-22 122.93 123.23 121.12 122.15 0.0M
2022-02-21 122.84 123.30 121.78 121.92 0.0M
2022-02-18 123.87 124.19 122.22 122.22 0.0M
2022-02-17 123.42 125.59 122.37 124.84 0.0M
2022-02-16 124.12 124.21 121.96 123.57 0.0M
2022-02-15 126.77 127.99 125.47 125.86 0.0M
2022-02-14 124.66 128.80 124.66 128.47 0.0M
2022-02-10 122.73 123.66 122.43 122.92 0.0M
2022-02-09 122.92 123.38 121.63 122.72 0.0M
2022-02-08 124.27 125.55 123.82 125.37 0.0M
2022-02-07 124.18 125.69 124.18 125.31 0.0M
2022-02-04 124.66 124.79 123.20 123.78 0.0M
2022-02-03 122.07 123.37 122.03 123.31 0.0M
2022-02-02 120.05 122.35 119.71 122.00 0.0M
2022-02-01 120.71 120.97 119.60 119.98 0.0M
2022-01-31 120.65 122.19 120.57 121.97 0.0M
2022-01-28 119.80 120.77 119.15 120.77 0.0M
2022-01-27 119.79 120.31 117.58 117.72 0.0M
2022-01-26 123.44 123.79 118.73 118.73 0.0M
2022-01-25 121.40 121.83 120.34 121.79 0.0M
2022-01-24 119.80 122.36 119.38 121.99 0.0M
2022-01-21 120.37 120.37 116.29 119.11 0.0M
2022-01-20 122.87 123.17 121.28 122.96 0.0M
2022-01-19 125.19 125.65 123.51 123.97 0.0M
2022-01-18 124.32 125.39 123.95 124.70 0.0M
2022-01-17 123.78 124.78 123.09 123.31 0.0M
2022-01-14 122.04 122.31 120.42 121.96 0.0M
2022-01-13 123.17 123.91 122.53 122.76 0.0M
2022-01-12 119.72 122.30 119.72 122.09 0.0M
2022-01-11 118.23 118.52 116.43 117.98 0.0M
2022-01-07 117.27 118.35 116.68 118.32 0.0M
2022-01-06 117.42 117.42 114.96 115.69 0.0M
2022-01-05 115.64 117.20 115.64 117.05 0.0M
2022-01-04 115.46 115.46 114.51 114.67 0.0M