エッツィ【ETSY】週足四本値・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 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/03 | 51.00 | 54.84 | 49.60 | 54.37 | +3.73 | +7.37 | 16,575,283 |
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/11/29 | 53.00 | 56.73 | 52.87 | 54.86 | +2.56 | +4.89 | 16,157,514 |
24/11/22 | 49.81 | 52.89 | 48.75 | 52.30 | +2.67 | +5.38 | 13,383,778 |
24/11/15 | 54.00 | 55.68 | 49.20 | 49.63 | -3.68 | -6.90 | 18,925,674 |
24/11/08 | 52.57 | 54.53 | 50.74 | 53.31 | +0.54 | +1.02 | 17,669,401 |
24/11/01 | 49.31 | 55.48 | 47.10 | 52.77 | +4.13 | +8.49 | 29,122,847 |
24/10/25 | 51.59 | 53.20 | 48.55 | 48.64 | -2.92 | -5.66 | 13,416,782 |
24/10/18 | 49.60 | 53.24 | 48.07 | 51.56 | +1.87 | +3.76 | 17,365,220 |
24/10/11 | 52.80 | 52.86 | 49.49 | 49.69 | -3.11 | -5.89 | 13,710,352 |
24/10/04 | 56.76 | 57.21 | 50.55 | 52.80 | -4.34 | -7.60 | 15,041,413 |
24/09/27 | 53.99 | 57.97 | 53.08 | 57.14 | +3.23 | +5.99 | 19,670,547 |
24/09/20 | 55.52 | 55.97 | 52.61 | 53.91 | -1.74 | -3.13 | 52,223,124 |
24/09/13 | 53.24 | 56.70 | 50.63 | 55.65 | +2.46 | +4.62 | 21,250,726 |
24/09/06 | 55.07 | 56.69 | 53.12 | 53.19 | -1.90 | -3.45 | 13,888,966 |
24/08/30 | 55.30 | 56.34 | 54.08 | 55.09 | -0.31 | -0.56 | 18,941,813 |
24/08/23 | 54.10 | 55.59 | 53.46 | 55.40 | +1.49 | +2.76 | 11,724,033 |
24/08/16 | 55.07 | 55.28 | 51.45 | 53.91 | -1.06 | -1.93 | 15,768,904 |
24/08/09 | 56.37 | 57.33 | 53.29 | 54.97 | -4.38 | -7.38 | 22,502,720 |
24/08/02 | 63.15 | 66.18 | 58.01 | 59.35 | -2.92 | -4.69 | 21,958,060 |
24/07/26 | 62.10 | 62.68 | 59.29 | 62.27 | -0.49 | -0.78 | 14,950,779 |
24/07/19 | 61.00 | 66.81 | 60.45 | 62.76 | +2.26 | +3.74 | 15,543,515 |
24/07/12 | 58.47 | 60.98 | 55.08 | 60.50 | +2.05 | +3.51 | 18,011,117 |
24/07/05 | 59.18 | 59.73 | 56.68 | 58.45 | -0.53 | -0.90 | 7,741,099 |
24/06/28 | 60.04 | 61.10 | 58.06 | 58.98 | -1.19 | -1.98 | 17,203,599 |
24/06/21 | 58.70 | 61.10 | 57.07 | 60.17 | +1.30 | +2.21 | 16,066,748 |
24/06/14 | 64.44 | 66.90 | 58.56 | 58.87 | -6.41 | -9.82 | 14,954,959 |
24/06/07 | 63.84 | 66.93 | 63.44 | 65.28 | +1.81 | +2.85 | 14,522,149 |
24/05/31 | 60.80 | 63.52 | 59.74 | 63.47 | +2.85 | +4.70 | 12,601,615 |
24/05/24 | 64.00 | 64.73 | 60.20 | 60.62 | -3.35 | -5.24 | 14,896,038 |
24/05/17 | 62.71 | 65.14 | 61.84 | 63.97 | +2.05 | +3.31 | 15,008,973 |
24/05/10 | 60.17 | 63.89 | 59.26 | 61.92 | +1.95 | +3.25 | 16,601,234 |