株探米国株

株価 : 15分ディレイ
かぶたん プレミアム リアルタイムに変更
ELSNYSE

エクイティ・ライフスタイル・プロパティーズ 日足四本値・時系列データ

64.27$
-1.07 $
-1.64%
NY 21日 13:25
日本 22日 02:25
 
52週高値 52週安値
76.60 (24/09/16)
58.86 (25/04/09)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
25/05/21 65.19 65.19 64.25 64.27 -1.07 -1.64% 365,112株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
25/05/20 65.19 65.53 65.01 65.34 -0.02 -0.03% 881,727株
25/05/19 64.60 65.40 64.32 65.36 +0.50 +0.77% 797,946株
25/05/16 63.85 64.91 63.85 64.86 +1.04 +1.63% 858,769株
25/05/15 62.80 63.88 62.65 63.82 +1.40 +2.24% 929,293株
25/05/14 62.22 62.80 61.42 62.42 -0.18 -0.29% 1,087,910株
25/05/13 63.68 63.92 62.23 62.60 -0.99 -1.56% 1,329,695株
25/05/12 64.43 64.43 62.60 63.59 -0.73 -1.13% 1,313,402株
25/05/09 63.59 64.56 63.50 64.32 +0.59 +0.93% 942,489株
25/05/08 64.31 64.86 63.55 63.73 -0.61 -0.95% 973,415株
25/05/07 63.78 65.23 63.78 64.34 +0.57 +0.89% 1,741,988株
25/05/06 64.43 64.96 63.55 63.77 -1.21 -1.86% 1,420,067株
25/05/05 65.69 65.78 64.83 64.98 -0.70 -1.07% 1,189,152株
25/05/02 65.15 65.79 64.83 65.68 +0.89 +1.37% 1,735,543株
25/05/01 64.38 65.11 63.65 64.79 +0.01 +0.02% 1,625,131株
25/04/30 63.97 64.84 63.11 64.78 +0.99 +1.55% 2,056,119株
25/04/29 63.65 64.27 63.48 63.79 -0.09 -0.14% 1,227,302株
25/04/28 62.85 64.00 62.77 63.88 +0.82 +1.30% 1,631,310株
25/04/25 63.48 63.99 62.71 63.06 -0.35 -0.55% 1,196,722株
25/04/24 62.74 63.81 62.55 63.41 +0.63 +1.00% 1,663,063株
25/04/23 63.68 64.26 61.79 62.78 -0.91 -1.43% 2,433,160株
25/04/22 62.50 64.26 62.39 63.69 -0.74 -1.15% 2,244,570株
25/04/21 64.75 65.38 63.86 64.43 -0.89 -1.36% 1,443,196株
25/04/17 64.72 66.04 64.72 65.32 +0.40 +0.62% 1,430,162株
25/04/16 65.94 65.94 64.54 64.92 -0.57 -0.87% 1,233,127株
25/04/15 65.77 65.90 64.93 65.49 -0.08 -0.12% 938,485株
25/04/14 64.44 65.58 64.39 65.57 +1.23 +1.91% 1,171,266株
25/04/11 63.23 64.38 62.36 64.34 +0.60 +0.94% 1,163,696株
25/04/10 63.55 64.39 62.08 63.74 -0.31 -0.48% 1,596,562株
25/04/09 60.83 64.49 58.86 64.05 +2.26 +3.66% 2,602,924株
25/04/08 65.29 65.60 61.20 61.79 -1.55 -2.45% 1,885,204株
前へ
30件 / 8160件中