エッツィ【ETSY】日足四本値・時系列データ
NASDAQ
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 66.18 (24/07/31)
52週安値 40.05 (25/04/09)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/18 | 58.84 | 59.80 | 58.79 | 59.64 | +1.67 | +2.88 | 3,904,808 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/03/21 | 69.13 | 70.17 | 67.62 | 68.11 | -0.40 | -0.58 | 2,762,959 |
24/03/20 | 66.13 | 69.23 | 66.03 | 68.51 | +1.67 | +2.50 | 4,486,692 |
24/03/19 | 68.49 | 71.50 | 66.61 | 66.84 | +0.77 | +1.17 | 4,947,048 |
24/03/18 | 66.64 | 67.45 | 65.97 | 66.07 | -0.19 | -0.29 | 2,623,115 |
24/03/15 | 67.00 | 67.95 | 65.88 | 66.26 | -1.16 | -1.72 | 7,880,362 |
24/03/14 | 69.89 | 69.89 | 67.15 | 67.42 | -2.34 | -3.35 | 4,325,498 |
24/03/13 | 71.28 | 72.05 | 69.49 | 69.76 | -1.66 | -2.32 | 2,790,721 |
24/03/12 | 72.89 | 73.25 | 70.78 | 71.42 | -1.50 | -2.06 | 2,663,826 |
24/03/11 | 71.62 | 73.48 | 71.35 | 72.92 | +0.61 | +0.84 | 3,348,899 |
24/03/08 | 68.71 | 72.97 | 68.62 | 72.31 | +3.91 | +5.72 | 5,711,406 |
24/03/07 | 68.95 | 69.73 | 68.22 | 68.40 | -0.21 | -0.31 | 2,632,607 |
24/03/06 | 69.65 | 69.93 | 68.28 | 68.61 | +0.06 | +0.09 | 2,759,531 |
24/03/05 | 67.40 | 69.72 | 66.87 | 68.55 | +0.84 | +1.24 | 4,374,684 |
24/03/04 | 69.65 | 69.99 | 67.67 | 67.71 | -2.10 | -3.01 | 3,566,308 |
24/03/01 | 71.44 | 71.69 | 69.69 | 69.81 | -1.88 | -2.62 | 2,883,248 |
24/02/29 | 70.99 | 72.44 | 70.38 | 71.69 | +0.69 | +0.97 | 3,012,744 |
24/02/28 | 71.80 | 72.68 | 70.69 | 71.00 | -1.08 | -1.50 | 2,063,292 |
24/02/27 | 72.47 | 72.87 | 71.10 | 72.08 | +0.12 | +0.17 | 4,150,814 |
24/02/26 | 73.98 | 74.46 | 71.91 | 71.96 | -2.02 | -2.73 | 4,260,217 |
24/02/23 | 70.50 | 74.82 | 69.46 | 73.98 | +3.36 | +4.76 | 7,996,144 |
24/02/22 | 73.47 | 73.49 | 69.89 | 70.62 | -6.51 | -8.44 | 10,556,453 |
24/02/21 | 74.50 | 78.65 | 74.04 | 77.13 | +1.26 | +1.66 | 6,424,550 |
24/02/20 | 75.27 | 76.77 | 74.75 | 75.87 | -0.70 | -0.91 | 5,065,841 |
24/02/16 | 76.62 | 77.58 | 75.50 | 76.57 | -1.19 | -1.53 | 2,381,456 |
24/02/15 | 77.48 | 78.07 | 76.42 | 77.76 | +1.57 | +2.06 | 2,210,302 |
24/02/14 | 75.38 | 76.35 | 74.22 | 76.19 | +1.80 | +2.42 | 2,605,231 |
24/02/13 | 74.56 | 75.90 | 73.02 | 74.39 | -4.46 | -5.66 | 4,247,375 |
24/02/12 | 78.21 | 80.30 | 77.31 | 78.85 | +0.76 | +0.97 | 3,548,081 |
24/02/09 | 73.72 | 78.78 | 73.56 | 78.09 | +3.60 | +4.83 | 4,243,977 |
24/02/08 | 73.10 | 74.69 | 72.93 | 74.49 | +1.23 | +1.68 | 2,099,751 |