ストックスクリーナーアプリを入手
40.03
0.83%
0.33
アフターアワーズ：
40.03
Eni Spa Adr (EE) 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 |
|---|---|---|---|---|---|
| 2026-09-04 | $40.48 | $39.40 | $1.08 | 306,995.0 | +0.83% |
| 2026-09-03 | $40.78 | $39.59 | $1.19 | 253,073.0 | -1.29% |
| 2026-09-02 | $40.45 | $38.30 | $2.15 | 327,005.0 | +3.10% |
| 2026-09-01 | $40.00 | $38.50 | $1.50 | 277,094.0 | -1.54% |
| 2026-08-31 | $39.89 | $38.60 | $1.29 | 345,689.0 | +2.75% |
| 2026-08-28 | $40.74 | $38.35 | $2.39 | 229,565.0 | -2.68% |
| 2026-08-27 | $39.85 | $38.74 | $1.11 | 245,381.0 | +1.07% |
| 2026-08-26 | $40.71 | $38.88 | $1.83 | 410,305.0 | -1.13% |
| 2026-08-25 | $40.77 | $38.95 | $1.82 | 396,976.0 | +0.56% |
| 2026-08-24 | $39.56 | $38.21 | $1.35 | 400,331.0 | +0.20% |
| 2026-08-21 | $40.19 | $38.25 | $1.94 | 663,532.0 | -0.03% |
| 2026-08-20 | $39.89 | $37.92 | $1.97 | 642,512.0 | +3.20% |
| 2026-08-19 | $38.21 | $36.74 | $1.47 | 466,178.0 | +2.39% |
| 2026-08-18 | $37.63 | $36.29 | $1.34 | 375,364.0 | +3.24% |
| 2026-08-17 | $36.96 | $35.93 | $1.03 | 251,948.0 | -1.50% |
| 2026-08-14 | $36.67 | $35.38 | $1.29 | 220,815.0 | +2.89% |
| 2026-08-13 | $35.95 | $35.19 | $0.76 | 273,027.0 | -0.42% |
| 2026-08-12 | $36.54 | $35.51 | $1.03 | 248,272.0 | +1.10% |
| 2026-08-11 | $36.59 | $35.33 | $1.26 | 328,665.0 | -0.42% |
| 2026-08-10 | $36.06 | $35.19 | $0.87 | 408,150.0 | +1.84% |
| 2026-08-07 | $38.13 | $34.81 | $3.32 | 488,713.0 | -7.90% |
| 2026-08-06 | $38.85 | $37.30 | $1.55 | 569,394.0 | -1.66% |
Eni Spa Adr (EE) 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EE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 (EE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $40.78 | $38.30 | $2.47 | 1,471,162.0 | +1.03% |
| 2026-08 | $40.77 | $34.81 | $5.96 | 7,997,054.0 | +0.99% |
| 2026-07 | $40.50 | $36.97 | $3.53 | 5,877,260.0 | +3.26% |
| 2026-06 | $38.44 | $31.53 | $6.91 | 8,671,351.0 | +15.33% |
| 2026-05 | $36.99 | $30.82 | $6.17 | 7,795,286.0 | -5.62% |
| 2026-04 | $35.70 | $32.10 | $3.60 | 7,668,560.0 | +4.43% |
| 2026-03 | $43.17 | $32.60 | $10.57 | 13,054,056.0 | -16.97% |
| 2026-02 | $43.07 | $35.03 | $8.04 | 8,090,560.0 | +7.76% |
| 2026-01 | $37.58 | $27.65 | $9.93 | 8,155,716.0 | +33.16% |
2025年のEni Spa Adr (EE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $29.33 | $25.66 | $3.66 | 6,343,330.0 | -0.28% |
| 2025-11 | $30.37 | $24.90 | $5.47 | 8,252,653.0 | +8.38% |
| 2025-10 | $28.97 | $24.86 | $4.11 | 11,612,948.0 | +2.86% |
| 2025-09 | $25.74 | $22.86 | $2.88 | 7,536,663.0 | +3.15% |
| 2025-08 | $25.83 | $21.29 | $4.54 | 10,862,371.0 | -4.83% |
| 2025-07 | $29.38 | $23.70 | $5.68 | 10,185,144.0 | -12.48% |
| 2025-06 | $32.19 | $28.33 | $3.86 | 8,460,657.0 | +4.23% |
| 2025-05 | $30.11 | $24.76 | $5.35 | 7,732,754.0 | +9.97% |
| 2025-04 | $27.41 | $23.25 | $4.16 | 16,281,915.0 | -10.81% |
| 2025-03 | $32.61 | $26.79 | $5.82 | 5,898,372.0 | -6.52% |
| 2025-02 | $31.47 | $26.66 | $4.81 | 3,782,766.0 | +2.71% |
| 2025-01 | $32.99 | $27.38 | $5.61 | 4,153,736.0 | -1.26% |
2024年のEni Spa Adr (EE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $32.25 | $28.61 | $3.64 | 4,574,513.0 | -2.71% |
| 2024-11 | $31.89 | $23.50 | $8.39 | 5,786,577.0 | +29.69% |
| 2024-10 | $24.35 | $21.99 | $2.36 | 4,386,608.0 | +8.50% |
| 2024-09 | $22.39 | $17.70 | $4.69 | 4,657,166.0 | +20.74% |
| 2024-08 | $20.42 | $17.54 | $2.88 | 3,235,752.0 | -9.44% |
| 2024-07 | $20.66 | $17.63 | $3.03 | 4,440,794.0 | +9.16% |
| 2024-06 | $18.54 | $16.75 | $1.79 | 4,263,363.0 | +3.54% |
| 2024-05 | $19.75 | $16.70 | $3.05 | 4,370,473.0 | +5.63% |
| 2024-04 | $17.57 | $14.94 | $2.63 | 4,253,421.0 | +5.24% |
| 2024-03 | $17.02 | $14.88 | $2.14 | 4,413,485.0 | +2.04% |
| 2024-02 | $15.89 | $13.38 | $2.51 | 4,825,514.0 | +2.48% |
| 2024-01 | $16.30 | $13.67 | $2.63 | 4,336,487.0 | -0.91% |
1.31%
0.53%
大文字化:
|
ボリューム (24 時間):