ストックスクリーナーアプリを入手
54.83
2.95%
1.57
プレマーケット:
55.21
0.38
+0.69%
Eni Spa Adr (E) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09-23 | $54.97 | $53.93 | $1.04 | 337,112.0 | +2.95% |
| 2026-09-22 | $53.65 | $52.79 | $0.86 | 250,691.0 | -1.44% |
| 2026-09-21 | $54.82 | $54.03 | $0.79 | 303,815.0 | -1.06% |
| 2026-09-18 | $55.11 | $54.55 | $0.56 | 343,180.0 | -1.48% |
| 2026-09-17 | $55.48 | $54.82 | $0.66 | 289,689.0 | +0.25% |
| 2026-09-16 | $56.50 | $55.24 | $1.26 | 424,515.0 | -2.40% |
| 2026-09-15 | $56.69 | $55.69 | $1.00 | 202,430.0 | +2.27% |
| 2026-09-14 | $55.95 | $55.05 | $0.895 | 451,097.0 | -1.16% |
| 2026-09-11 | $56.08 | $55.21 | $0.87 | 279,154.0 | -0.66% |
| 2026-09-10 | $56.42 | $55.65 | $0.77 | 289,716.0 | +0.64% |
| 2026-09-09 | $56.06 | $55.45 | $0.61 | 271,698.0 | +2.04% |
| 2026-09-08 | $54.97 | $54.24 | $0.73 | 377,458.0 | +2.54% |
| 2026-09-04 | $54.24 | $53.45 | $0.79 | 378,295.0 | -2.81% |
| 2026-09-03 | $55.58 | $54.98 | $0.60 | 304,817.0 | -0.14% |
| 2026-09-02 | $55.56 | $54.70 | $0.865 | 429,000.0 | -0.58% |
| 2026-09-01 | $55.71 | $54.63 | $1.08 | 482,527.0 | +1.33% |
| 2026-08-31 | $54.85 | $53.97 | $0.88 | 400,866.0 | +3.77% |
| 2026-08-28 | $53.18 | $52.67 | $0.51 | 207,589.0 | -0.77% |
| 2026-08-27 | $53.55 | $52.73 | $0.82 | 234,532.0 | -0.65% |
| 2026-08-26 | $54.12 | $53.41 | $0.71 | 368,686.0 | -0.89% |
| 2026-08-25 | $54.43 | $53.85 | $0.58 | 333,491.0 | -2.12% |
Eni Spa Adr (E) 株の年ごとの株価履歴
この詳細な分析では、Eni Spa Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Eni Spa Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のEni Spa Adr (E) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $56.69 | $52.79 | $3.90 | 5,752,306.0 | +0.05% |
| 2026-08 | $57.75 | $52.37 | $5.38 | 7,350,291.0 | -1.39% |
| 2026-07 | $55.70 | $45.51 | $10.19 | 9,237,000.0 | +18.59% |
| 2026-06 | $55.30 | $45.70 | $9.60 | 9,689,982.0 | -10.16% |
| 2026-05 | $56.99 | $51.90 | $5.09 | 7,849,119.0 | -7.89% |
| 2026-04 | $58.00 | $50.73 | $7.27 | 13,069,824.0 | +0.04% |
| 2026-03 | $57.58 | $45.96 | $11.62 | 15,109,508.0 | +20.60% |
| 2026-02 | $46.95 | $40.43 | $6.52 | 6,851,317.0 | +14.71% |
| 2026-01 | $42.03 | $36.62 | $5.41 | 6,581,524.0 | +7.85% |
2025年のEni Spa Adr (E) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $38.27 | $36.50 | $1.77 | 3,765,570.0 | +1.87% |
| 2025-11 | $38.47 | $36.13 | $2.34 | 4,747,901.0 | +1.38% |
| 2025-10 | $37.25 | $34.03 | $3.22 | 6,146,674.0 | +5.61% |
| 2025-09 | $35.98 | $34.12 | $1.86 | 5,107,741.0 | -2.29% |
| 2025-08 | $35.94 | $33.86 | $2.08 | 4,509,112.0 | +5.08% |
| 2025-07 | $34.74 | $32.33 | $2.41 | 5,445,586.0 | +5.00% |
| 2025-06 | $33.12 | $29.97 | $3.15 | 7,096,097.0 | +9.68% |
| 2025-05 | $30.73 | $28.39 | $2.34 | 5,983,674.0 | +4.05% |
| 2025-04 | $31.26 | $24.65 | $6.61 | 10,179,088.0 | -8.15% |
| 2025-03 | $31.47 | $28.09 | $3.38 | 5,605,875.0 | +6.77% |
| 2025-02 | $29.95 | $27.71 | $2.24 | 4,464,929.0 | +2.91% |
| 2025-01 | $29.13 | $27.42 | $1.71 | 5,974,280.0 | +2.89% |
2024年のEni Spa Adr (E) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $28.70 | $26.12 | $2.58 | 7,094,495.0 | -3.48% |
| 2024-11 | $30.81 | $28.03 | $2.78 | 4,618,603.0 | -7.39% |
| 2024-10 | $31.93 | $30.11 | $1.82 | 6,530,451.0 | +0.40% |
| 2024-09 | $32.23 | $29.96 | $2.27 | 5,778,236.0 | -6.94% |
| 2024-08 | $33.12 | $30.21 | $2.90 | 4,407,542.0 | +1.62% |
| 2024-07 | $32.18 | $29.58 | $2.60 | 4,497,206.0 | +4.09% |
| 2024-06 | $31.75 | $28.82 | $2.93 | 11,583,062.0 | -2.35% |
| 2024-05 | $32.94 | $30.62 | $2.31 | 8,843,124.0 | -1.56% |
| 2024-04 | $33.78 | $31.64 | $2.14 | 4,912,145.0 | +0.98% |
| 2024-03 | $32.85 | $30.75 | $2.10 | 4,387,636.0 | +3.15% |
| 2024-02 | $32.22 | $30.37 | $1.85 | 5,800,810.0 | -3.76% |
| 2024-01 | $34.30 | $30.98 | $3.32 | 6,091,877.0 | -6.06% |
1.55%
0.77%
大文字化:
|
ボリューム (24 時間):