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 66.81 (24/07/18)
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) |
---|---|---|---|---|---|---|---|
25/07/03 | 53.81 | 54.84 | 53.18 | 54.37 | +1.41 | +2.66 | 4,307,775 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/07/17 | 64.68 | 65.93 | 63.81 | 64.95 | -0.52 | -0.79 | 3,415,272 |
24/07/16 | 61.71 | 65.95 | 61.71 | 65.47 | +3.90 | +6.33 | 4,153,189 |
24/07/15 | 61.00 | 62.25 | 60.45 | 61.57 | +1.07 | +1.77 | 2,593,229 |
24/07/12 | 58.47 | 60.98 | 58.44 | 60.50 | +2.19 | +3.76 | 4,076,776 |
24/07/11 | 57.94 | 59.45 | 57.94 | 58.31 | +0.99 | +1.73 | 2,604,417 |
24/07/10 | 57.24 | 57.66 | 56.66 | 57.32 | +0.31 | +0.54 | 3,359,539 |
24/07/09 | 55.37 | 57.19 | 55.12 | 57.01 | +1.64 | +2.96 | 2,967,192 |
24/07/08 | 58.47 | 58.50 | 55.08 | 55.37 | -3.08 | -5.27 | 5,003,193 |
24/07/05 | 58.30 | 58.61 | 57.61 | 58.45 | +0.22 | +0.38 | 1,639,873 |
24/07/03 | 58.06 | 59.05 | 57.78 | 58.23 | -0.03 | -0.05 | 1,135,190 |
24/07/02 | 57.35 | 58.32 | 56.86 | 58.26 | +1.25 | +2.19 | 2,056,936 |
24/07/01 | 59.18 | 59.73 | 56.68 | 57.01 | -1.97 | -3.34 | 2,909,100 |
24/06/28 | 58.72 | 59.34 | 58.06 | 58.98 | +0.26 | +0.44 | 4,395,809 |
24/06/27 | 59.42 | 59.42 | 58.61 | 58.72 | -0.77 | -1.29 | 4,483,612 |
24/06/26 | 59.16 | 60.00 | 58.30 | 59.49 | 0.00 | ー | 2,631,319 |
24/06/25 | 59.41 | 60.23 | 58.92 | 59.49 | -0.46 | -0.77 | 2,578,654 |
24/06/24 | 60.04 | 61.10 | 58.94 | 59.95 | -0.22 | -0.37 | 3,114,205 |
24/06/21 | 59.03 | 61.10 | 58.75 | 60.17 | +1.97 | +3.38 | 7,623,134 |
24/06/20 | 57.35 | 58.38 | 57.07 | 58.20 | +0.53 | +0.92 | 2,814,863 |
24/06/18 | 58.51 | 59.13 | 57.57 | 57.67 | -1.03 | -1.75 | 2,720,546 |
24/06/17 | 58.70 | 60.24 | 58.58 | 58.70 | -0.17 | -0.29 | 2,908,205 |
24/06/14 | 59.43 | 59.92 | 58.56 | 58.87 | -1.27 | -2.11 | 3,764,799 |
24/06/13 | 63.30 | 63.55 | 60.09 | 60.14 | -3.13 | -4.95 | 3,523,952 |
24/06/12 | 66.75 | 66.90 | 63.10 | 63.27 | -2.19 | -3.35 | 3,505,560 |
24/06/11 | 66.29 | 66.44 | 64.05 | 65.46 | -0.61 | -0.92 | 2,591,179 |
24/06/10 | 64.44 | 66.23 | 64.25 | 66.07 | +0.79 | +1.21 | 1,569,469 |
24/06/07 | 65.75 | 66.28 | 65.11 | 65.28 | -0.94 | -1.42 | 2,061,476 |
24/06/06 | 64.51 | 66.93 | 64.42 | 66.22 | +1.36 | +2.10 | 2,792,925 |
24/06/05 | 65.15 | 65.20 | 64.26 | 64.86 | -0.05 | -0.08 | 2,136,372 |
24/06/04 | 64.59 | 65.60 | 63.75 | 64.91 | -0.29 | -0.44 | 2,305,535 |