ストックスクリーナーアプリを入手
18.38
2.11%
0.38
アフターアワーズ：
18.38
E. On SE ADR (EONGY) 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 |
|---|---|---|---|---|---|
| 2025-12-17 | $18.43 | $18.32 | $0.11 | 80,226.0 | +2.11% |
| 2025-12-09 | $18.19 | $17.95 | $0.235 | 77,926.0 | +0.17% |
| 2025-12-08 | $18.05 | $17.90 | $0.1485 | 112,687.0 | +0.34% |
| 2025-12-05 | $18.01 | $17.85 | $0.1595 | 80,180.0 | -1.00% |
| 2025-12-04 | $18.31 | $18.05 | $0.26 | 85,086.0 | -1.90% |
| 2025-12-03 | $18.58 | $18.23 | $0.35 | 152,374.0 | +4.24% |
| 2025-12-02 | $17.74 | $17.64 | $0.105 | 165,940.0 | +0.63% |
| 2025-12-01 | $17.80 | $17.55 | $0.255 | 192,178.0 | -1.01% |
| 2025-11-28 | $17.79 | $17.61 | $0.1725 | 43,079.0 | -1.33% |
| 2025-11-26 | $18.00 | $17.66 | $0.34 | 109,202.0 | +1.58% |
| 2025-11-25 | $17.77 | $17.65 | $0.12 | 195,978.0 | +0.34% |
| 2025-11-24 | $17.90 | $17.53 | $0.37 | 142,325.0 | -0.90% |
| 2025-11-21 | $17.84 | $17.74 | $0.1025 | 154,644.0 | +0.62% |
| 2025-11-20 | $17.82 | $17.67 | $0.15 | 135,090.0 | +0.23% |
| 2025-11-19 | $17.86 | $17.56 | $0.30 | 146,986.0 | -0.51% |
| 2025-11-18 | $17.89 | $17.56 | $0.325 | 269,034.0 | +0.62% |
E. On SE ADR (EONGY) 株の年ごとの株価履歴
この詳細な分析では、E. On SE 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EONGY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、E. On SE 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。
2025年のE. On SE ADR (EONGY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $18.58 | $17.55 | $1.03 | 946,597.0 | +3.49% |
| 2025-11 | $18.76 | $17.38 | $1.38 | 2,464,099.0 | -4.72% |
| 2025-10 | $19.19 | $18.38 | $0.81 | 2,870,822.0 | -1.58% |
| 2025-09 | $18.99 | $17.05 | $1.94 | 5,730,766.0 | +5.69% |
| 2025-08 | $19.43 | $17.67 | $1.76 | 2,407,798.0 | -2.18% |
| 2025-07 | $19.25 | $18.02 | $1.23 | 5,740,437.0 | -1.12% |
| 2025-06 | $18.54 | $17.24 | $1.30 | 6,071,229.0 | +4.80% |
| 2025-05 | $18.11 | $16.31 | $1.80 | 16,112,283.0 | +1.03% |
| 2025-04 | $17.92 | $14.63 | $3.29 | 4,439,029.0 | +15.49% |
| 2025-03 | $15.21 | $12.87 | $2.34 | 2,579,015.0 | +18.10% |
| 2025-02 | $13.27 | $11.53 | $1.74 | 5,877,013.0 | +8.32% |
| 2025-01 | $12.15 | $10.65 | $1.50 | 7,203,660.0 | +1.76% |
2024年のE. On SE ADR (EONGY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $12.92 | $11.18 | $1.74 | 4,452,912.0 | -9.22% |
| 2024-11 | $13.68 | $12.11 | $1.57 | 3,540,827.0 | -4.38% |
| 2024-10 | $14.88 | $13.33 | $1.55 | 1,227,997.0 | -9.66% |
| 2024-09 | $15.41 | $14.24 | $1.17 | 2,248,072.0 | +5.02% |
| 2024-08 | $14.37 | $12.95 | $1.42 | 1,172,524.0 | +1.07% |
| 2024-07 | $14.14 | $13.00 | $1.14 | 618,847.0 | +6.99% |
| 2024-06 | $13.82 | $13.07 | $0.75 | 1,343,719.0 | -1.94% |
| 2024-05 | $14.49 | $13.04 | $1.45 | 753,235.0 | +1.21% |
| 2024-04 | $14.15 | $12.76 | $1.39 | 817,179.0 | -5.01% |
| 2024-03 | $14.18 | $12.76 | $1.42 | 816,573.0 | +8.98% |
| 2024-02 | $14.02 | $12.60 | $1.42 | 690,728.0 | -5.18% |
| 2024-01 | $14.01 | $13.29 | $0.715 | 534,844.0 | +0.45% |
2023年のE. On SE ADR (EONGY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $13.91 | $12.99 | $0.92 | 661,439.0 | +3.54% |
| 2023-11 | $13.21 | $11.93 | $1.28 | 574,193.0 | +9.25% |
| 2023-10 | $11.93 | $11.07 | $0.86 | 1,433,739.0 | +0.00% |
| 2023-09 | $12.83 | $11.72 | $1.11 | 546,717.0 | -3.88% |
| 2023-08 | $12.68 | $11.87 | $0.8124 | 699,092.0 | -2.48% |
| 2023-07 | $13.08 | $12.22 | $0.86 | 472,712.0 | -0.28% |
| 2023-06 | $12.75 | $11.96 | $0.79 | 676,175.0 | +5.21% |
| 2023-05 | $13.46 | $11.84 | $1.62 | 719,908.0 | -8.06% |
| 2023-04 | $13.28 | $12.31 | $0.97 | 462,185.0 | +5.54% |
| 2023-03 | $12.57 | $10.63 | $1.94 | 594,816.0 | +14.63% |
| 2023-02 | $11.05 | $10.35 | $0.70 | 595,678.0 | +0.37% |
| 2023-01 | $11.06 | $10.11 | $0.95 | 840,336.0 | +9.50% |
1.02%
8.26%
大文字化:
|
ボリューム (24 時間):