—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Genesis Energy Ltd（GNE.AU）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

フルチャート ↗

日次株価

日付始値高値安値終値騰落率出来高
2026-10-161.991.991.941.94-3.73%253
2026-10-151.982.011.942.01+1.52%30,904
2026-10-141.941.981.941.98+2.59%7,764
2026-10-131.981.981.931.93-1.53%4,048
2026-10-121.991.991.961.96+0.00%17,014
2026-10-091.992.001.961.96-0.76%20,161
2026-10-081.951.991.951.98+1.28%1,415
2026-10-072.002.001.951.95-1.27%89,005
2026-10-062.002.001.971.98-1.25%8,610
2026-10-052.022.022.002.00-1.48%1,958
2026-10-022.022.032.022.03+1.50%2
2026-10-012.042.052.002.00-1.48%2,129
2026-09-301.992.051.992.03+3.05%3,672
2026-09-292.052.051.971.97-3.90%15,140
2026-09-282.012.052.012.05+1.49%20,783
2026-09-252.052.052.002.02-1.46%29,581
2026-09-241.942.051.942.05+1.99%50,682
2026-09-232.052.062.012.01-3.83%13,036
2026-09-222.122.122.092.09+0.97%319
2026-09-212.072.232.072.07+0.49%6,161
2026-09-182.172.182.062.06-3.29%4,605
2026-09-172.182.182.132.13-0.93%39,563
2026-09-162.152.172.152.15+0.00%1,526
2026-09-152.162.182.152.15+0.00%41,795
2026-09-142.162.182.152.15+0.00%705
2026-09-112.152.182.152.15+0.00%13,716
2026-09-102.242.242.152.15-4.02%43,316
2026-09-092.252.252.232.24-2.61%5,012
2026-09-082.252.302.252.30+2.68%50,803
2026-09-072.302.302.242.24-3.45%5,516
2026-09-042.282.322.242.32+1.75%31,528
2026-09-032.252.282.242.28+1.79%79,634
2026-09-022.212.252.212.24+1.82%14,205
2026-09-012.202.212.152.20+0.92%45,666
2026-08-312.162.202.162.18+1.40%18,968
2026-08-282.242.242.152.15-4.02%17,530
2026-08-272.222.262.222.24+0.90%36,397
2026-08-262.242.252.222.22-0.45%7,107
2026-08-252.222.262.222.23-1.33%21,355
2026-08-242.242.262.212.26+0.89%40,382
2026-08-212.232.262.222.24+1.82%14,967
2026-08-202.252.252.202.20-1.79%24,138
2026-08-192.212.242.192.24+1.36%27,791
2026-08-182.202.212.152.21+0.00%33,614
2026-08-172.172.212.162.21+0.45%52,444
2026-08-142.162.202.162.20+1.85%58,028
2026-08-132.142.162.112.16+0.47%25,378
2026-08-122.202.202.152.15-2.27%2,280
2026-08-112.172.202.172.20+0.46%7,691
2026-08-102.162.192.152.19+4.29%34,564
2026-08-072.182.182.102.10-1.41%25,142
2026-08-062.182.182.132.13-0.93%15,278
2026-08-052.152.172.152.15-0.46%38,964
2026-08-042.162.172.162.16-0.46%11,452
2026-08-032.152.172.152.17+5.85%4,584
2026-07-312.202.202.052.05-6.82%10,946
2026-07-302.182.202.142.20+0.92%1,143
2026-07-292.192.192.122.18-0.91%4,001
2026-07-282.152.202.142.20+0.46%7,443
2026-07-272.152.192.142.19+1.39%28,979
2026-07-242.172.172.122.16-1.37%17,814
2026-07-232.152.192.142.19+1.86%28,548
2026-07-222.172.172.152.15-0.92%14,615
2026-07-212.182.182.172.17-0.46%1,193
2026-07-202.172.182.162.18+0.46%19,728
2026-07-172.182.182.152.17-0.46%13,906
2026-07-162.182.182.152.18+0.00%167
2026-07-152.132.182.132.18+2.35%12,077
2026-07-142.142.182.132.13-0.47%21,918
2026-07-132.142.142.122.14+0.00%14,294
2026-07-102.132.142.122.14+1.90%1,046
2026-07-092.102.142.102.10-1.41%6,949
2026-07-082.152.152.112.13-0.93%7,156
2026-07-072.102.152.102.15+2.38%8,907
2026-07-062.132.142.102.10-1.41%8,438
2026-07-032.152.152.132.13+0.00%998
2026-07-022.122.142.122.13+0.47%5,579
2026-07-012.152.152.032.12+1.44%18,046
2026-06-302.092.132.092.09+1.21%2,635
2026-06-292.062.092.042.06+0.24%2,610
2026-06-262.102.132.062.06-3.74%2,527
2026-06-252.142.142.072.14+0.00%1,316
2026-06-242.122.142.102.14+2.39%1,531
2026-06-232.152.152.092.09-2.79%318
2026-06-222.122.152.112.15+1.90%6,654
2026-06-192.172.172.112.11-2.76%18,376
2026-06-182.172.172.122.17+0.00%8,031
2026-06-172.102.172.102.17+0.93%14,066
2026-06-162.112.152.102.15+0.94%6,150
2026-06-152.122.162.122.13+0.00%67,735
2026-06-122.182.182.092.13-1.84%64,399
2026-06-112.022.172.022.17+3.83%5,005
2026-06-102.052.192.052.09+0.00%37,477
2026-06-092.132.132.082.09-4.13%40,065
2026-06-052.172.192.162.18+0.93%29,778
2026-06-042.172.172.142.16-0.46%592
2026-06-032.132.172.132.17+0.93%19,229
2026-06-022.102.152.092.15+2.38%38,416
2026-06-012.102.102.052.10+0.00%8,229
2026-05-292.042.102.042.10+2.94%50,597
2026-05-282.052.062.042.04-0.49%30,650
2026-05-272.012.052.012.05+4.06%1,587
2026-05-262.012.011.971.97-2.48%2,786
2026-05-252.002.022.002.02+1.00%16,907
2026-05-222.002.001.992.00+0.00%8,547
2026-05-212.012.011.992.00+0.76%5,723
2026-05-202.022.021.981.99-1.73%17,046
2026-05-192.002.022.002.02+1.00%9,896
2026-05-182.002.032.002.00-1.48%31,350
2026-05-152.052.052.022.03-0.98%5,784
2026-05-142.022.052.012.05+0.99%2,073
2026-05-132.032.052.032.03+0.00%2,000
2026-05-122.072.072.002.03+1.00%8,827
2026-05-112.022.032.002.01-0.50%16,007
2026-05-082.072.072.012.02-1.94%9,949
2026-05-072.002.062.002.06+4.57%15,906
2026-05-062.022.031.971.97-1.50%21,192
2026-05-052.032.031.992.00-0.99%2,142
2026-05-042.002.021.982.02+1.00%10,559
2026-05-012.012.031.982.00+1.01%26,230
2026-04-301.932.021.931.98+3.13%14,588
2026-04-291.951.971.921.92-2.29%13,034
2026-04-281.971.981.941.97+1.03%52,103
2026-04-271.951.961.931.95+2.37%21,217
2026-04-241.901.941.901.90-0.26%14,282
2026-04-231.901.921.901.91+0.79%8,914
2026-04-221.881.901.851.89+0.00%20,858
2026-04-211.871.891.861.89+2.44%3,645
2026-04-201.891.891.841.84-0.27%175,741
2026-04-171.901.901.851.85-2.63%25,454
2026-04-161.811.901.811.90+5.56%82,597
2026-04-151.851.851.801.80-2.96%7,754
2026-04-141.831.851.821.85+1.37%13,184
2026-04-131.851.851.811.83-0.54%8,555
2026-04-101.801.841.801.84+2.22%75,054
2026-04-091.851.851.801.80-1.64%15,080
2026-04-081.801.831.801.83+1.67%16,712
2026-04-071.811.821.801.80+0.28%22,397
2026-04-021.801.811.791.79-0.28%84,777
2026-04-011.821.831.801.80+0.00%23,685
2026-03-311.811.841.801.80+0.56%8,981
2026-03-301.821.821.791.79-1.92%62,981
2026-03-271.841.841.801.82-1.35%27,997
2026-03-261.831.851.821.85+1.09%8,768
2026-03-251.811.831.801.83+0.83%43,388
2026-03-241.791.841.791.81+1.68%61,721
2026-03-231.871.871.781.78-3.77%134,934
2026-03-201.851.851.851.85+0.00%0
2026-03-191.821.891.821.85+2.77%181,154
2026-03-181.851.851.791.80-2.17%13,213
2026-03-171.801.841.791.84+2.50%16,721
2026-03-161.791.801.771.80+0.56%15,174
2026-03-131.821.821.761.79-1.65%5,065
2026-03-121.821.821.751.82-0.27%44,574
2026-03-111.801.841.801.82+1.39%44,471
2026-03-101.881.881.801.80-0.55%13,113
2026-03-091.881.881.801.81-3.72%9,500
2026-03-061.911.911.881.88+1.62%6,589
2026-03-051.871.871.851.85+0.00%1,010
2026-03-041.881.881.851.85-1.60%12,612
2026-03-031.881.921.871.88+0.53%17,796
2026-03-021.941.961.861.87-4.10%30,108
2026-02-271.951.961.911.95-1.87%30,362
2026-02-261.921.991.921.99+1.76%6,623
2026-02-251.971.971.911.95-0.25%24,728
2026-02-241.971.981.921.96-2.93%76,674
2026-02-232.022.022.022.02+0.00%0
2026-02-202.032.032.002.02+0.99%22,259
2026-02-192.052.052.002.00-1.93%33,103
2026-02-182.032.062.022.04-1.15%17,469
2026-02-172.102.102.062.06+0.00%14,238
2026-02-162.112.112.062.06-3.29%46,575
2026-02-132.142.142.102.13+0.47%6,705
2026-02-122.092.122.072.12+1.92%20,777
2026-02-112.102.112.082.08+0.00%1,972
2026-02-102.112.132.082.08-2.80%30,987
2026-02-092.102.142.092.14+1.90%15,733
2026-02-062.102.102.072.10-0.47%4,555
2026-02-052.082.142.082.11+0.00%40,229
2026-02-042.082.122.082.11+0.96%6,180
2026-02-032.092.112.092.09-1.88%2,901
2026-02-022.112.132.112.13+0.47%5,013
2026-01-302.092.122.082.12+2.42%15,527
2026-01-292.082.102.062.07+0.00%20,552
2026-01-282.112.112.062.07-1.43%20,171
2026-01-272.102.102.102.10+0.00%963
2026-01-232.142.142.102.10-0.94%1,213
2026-01-222.122.122.092.12+0.95%33,239
2026-01-212.082.112.072.10+0.96%10,908
2026-01-202.102.102.072.08+0.48%7,212
2026-01-192.062.092.062.07+0.49%67,222
2026-01-162.102.102.062.06-0.48%3,752
2026-01-152.062.092.062.07+0.49%15,911
2026-01-142.112.112.062.06-2.37%8,263
2026-01-132.122.122.092.11+0.00%6,481
2026-01-122.112.112.072.11+0.96%19,472
2026-01-092.112.112.082.09-1.42%2,883
2026-01-082.082.122.072.12+1.92%7,245
2026-01-072.082.082.062.08+0.48%5,078
2026-01-062.082.082.072.07-0.96%18,838
2026-01-052.082.092.082.09+0.48%3,783
2026-01-022.092.092.072.08+0.97%276
2025-12-312.082.102.062.06-0.96%963
2025-12-302.122.122.082.08-1.89%4,071
2025-12-292.042.122.042.12+1.44%20,031
2025-12-242.112.122.062.09+0.48%27,253
2025-12-232.102.102.082.08-0.95%19,142
2025-12-222.092.112.092.10+0.48%15,040
2025-12-192.082.132.082.09+0.00%32,911
2025-12-182.102.102.092.09+0.97%103
2025-12-172.082.092.052.07+0.49%23,375
2025-12-162.052.102.052.06-1.44%10,248
2025-12-152.182.182.042.09-4.57%32,948
2025-12-122.052.192.052.19+3.79%41,189
2025-12-112.072.112.072.11+2.93%7,220
2025-12-102.092.092.052.05-1.91%532
2025-12-092.092.092.052.09+1.46%9,135
2025-12-082.062.092.062.06+0.49%14,194
2025-12-052.152.152.052.05-1.44%39,438
2025-12-042.112.112.082.08+0.00%23,541
2025-12-032.092.092.082.08-0.48%19,376
2025-12-022.122.142.072.09-0.48%21,214
2025-12-012.122.122.102.10-0.94%2,374
2025-11-282.162.162.122.12-0.47%1,854
2025-11-272.202.202.132.13-0.93%5,829
2025-11-262.122.202.122.15+1.42%54,763
2025-11-252.162.162.122.12-1.85%10,344
2025-11-242.152.162.142.16+0.47%14,265
2025-11-212.142.162.142.15-0.46%801
2025-11-202.162.162.162.16+0.00%0
2025-11-192.192.192.162.16-1.37%4,935
2025-11-182.192.192.172.19+0.92%8,538
2025-11-172.192.192.172.17-0.91%324
2025-11-142.162.192.162.19+2.34%4,082
2025-11-132.162.192.142.14-2.28%255
2025-11-122.172.192.172.19+1.86%1,312
2025-11-112.172.202.132.15+0.47%46,889
2025-11-102.162.172.142.14-0.93%7,463
2025-11-072.202.202.162.16-0.92%11,582
2025-11-062.182.202.132.18-0.46%26,221
2025-11-052.202.212.192.19+0.00%2,125
2025-11-042.202.202.182.19-0.45%15,425
2025-11-032.212.222.202.20-0.45%17,077
2025-10-312.212.242.202.21-1.34%21,764
2025-10-302.242.252.222.24+0.90%74,648
2025-10-292.202.232.202.22+0.91%2,990
2025-10-282.232.242.202.20+0.00%33,994
2025-10-272.132.242.132.20-1.79%3,450
2025-10-242.202.242.182.24+2.28%119,198
2025-10-232.202.202.192.19+0.00%6,513

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：4月（+7.04%）。最も弱い月：9月（-4.81%）。日次データ2年分（2025–2026）に基づく。

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Genesis Energy Ltd（GNE.AU）の直近終値は？

2026-10-16 時点で 1.94。Closelookデータレイクの日次価格記録より。

GNE.AU の52週高値・安値は？

直近52週間で高値 2.32、安値 1.75（2026-10-16 時点）。

Genesis Energy Ltd が歴史的に最も強い月と弱い月は？

歴史的に、GNE.AU の最も強い月は 4月（平均 +7.04%）、最も弱い月は 9月（平均 -4.81%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー455本から計算。