ストックスクリーナーアプリを入手
22.29
0.18%
0.04
Equinor Asa Adr (EQNR) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $22.42 | $22.11 | $0.3043 | 2,331,854.0 | +0.18% |
| 2024-12-19 | $22.51 | $22.19 | $0.32 | 3,230,469.0 | +1.69% |
| 2024-12-18 | $22.57 | $21.85 | $0.72 | 2,129,477.0 | -3.53% |
| 2024-12-17 | $22.72 | $22.48 | $0.2364 | 2,114,460.0 | +1.48% |
| 2024-12-16 | $22.71 | $22.30 | $0.41 | 2,759,636.0 | -3.62% |
| 2024-12-13 | $23.47 | $23.04 | $0.435 | 2,292,895.0 | -0.39% |
| 2024-12-12 | $23.54 | $23.25 | $0.29 | 3,445,698.0 | -2.35% |
| 2024-12-11 | $23.86 | $23.47 | $0.395 | 2,296,315.0 | +0.89% |
| 2024-12-10 | $23.95 | $23.59 | $0.3548 | 2,665,358.0 | -0.76% |
| 2024-12-09 | $24.23 | $23.77 | $0.465 | 5,124,996.0 | +2.50% |
| 2024-12-06 | $23.78 | $23.19 | $0.59 | 2,743,179.0 | -3.69% |
| 2024-12-05 | $24.20 | $23.93 | $0.275 | 1,398,013.0 | +0.54% |
| 2024-12-04 | $24.58 | $23.92 | $0.66 | 2,710,789.0 | -2.36% |
| 2024-12-03 | $24.68 | $24.41 | $0.275 | 2,189,954.0 | +1.95% |
| 2024-12-02 | $24.32 | $23.91 | $0.4049 | 1,916,057.0 | -0.33% |
| 2024-11-29 | $24.24 | $24.01 | $0.2265 | 1,287,244.0 | -0.78% |
| 2024-11-27 | $24.50 | $24.16 | $0.345 | 2,140,798.0 | +1.97% |
| 2024-11-26 | $24.11 | $23.77 | $0.35 | 3,764,766.0 | -1.89% |
| 2024-11-25 | $24.72 | $24.33 | $0.39 | 2,830,324.0 | -1.26% |
| 2024-11-22 | $24.76 | $24.32 | $0.44 | 3,578,189.0 | -0.88% |
Equinor Asa Adr (EQNR) 株の年ごとの株価履歴
この詳細な分析では、Equinor Asa 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EQNR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、Equinor Asa 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。
2024年のEquinor Asa Adr (EQNR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $24.68 | $21.85 | $2.83 | 41,681,004.0 | -7.82% |
| 2024-11 | $25.16 | $22.15 | $3.01 | 92,621,985.0 | +2.98% |
| 2024-10 | $27.13 | $23.36 | $3.77 | 89,276,285.0 | -7.30% |
| 2024-09 | $25.89 | $24.02 | $1.87 | 66,734,074.0 | -5.80% |
| 2024-08 | $28.29 | $25.05 | $3.24 | 58,596,846.0 | +1.24% |
| 2024-07 | $29.03 | $25.63 | $3.40 | 62,770,357.0 | -7.00% |
| 2024-06 | $29.32 | $26.88 | $2.44 | 42,245,396.0 | -1.99% |
| 2024-05 | $29.27 | $26.32 | $2.95 | 66,383,308.0 | +9.59% |
| 2024-04 | $28.89 | $26.58 | $2.31 | 87,516,870.0 | -1.63% |
| 2024-03 | $27.35 | $24.88 | $2.47 | 65,827,115.0 | +9.79% |
| 2024-02 | $29.45 | $24.44 | $5.01 | 91,934,727.0 | -14.13% |
| 2024-01 | $32.66 | $27.58 | $5.08 | 63,098,514.0 | -9.39% |
2023年のEquinor Asa Adr (EQNR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $32.46 | $29.72 | $2.74 | 41,570,408.0 | -0.72% |
| 2023-11 | $33.91 | $31.33 | $2.58 | 52,481,306.0 | -4.50% |
| 2023-10 | $34.73 | $30.54 | $4.19 | 63,945,769.0 | +1.77% |
| 2023-09 | $33.38 | $31.34 | $2.04 | 44,039,914.0 | +7.26% |
| 2023-08 | $33.00 | $29.52 | $3.48 | 59,755,724.0 | -0.36% |
| 2023-07 | $31.65 | $28.06 | $3.59 | 46,984,864.0 | +5.03% |
| 2023-06 | $30.91 | $25.39 | $5.52 | 68,184,898.0 | +15.32% |
| 2023-05 | $30.27 | $25.23 | $5.04 | 69,700,064.0 | -11.86% |
| 2023-04 | $30.48 | $27.70 | $2.78 | 54,627,631.0 | +1.09% |
| 2023-03 | $31.27 | $26.28 | $4.98 | 88,414,854.0 | -6.82% |
| 2023-02 | $33.03 | $28.46 | $4.57 | 64,622,442.0 | +0.26% |
| 2023-01 | $34.05 | $29.55 | $4.50 | 82,750,069.0 | -15.02% |
2022年のEquinor Asa Adr (EQNR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $38.83 | $35.42 | $3.41 | 48,833,137.0 | -6.94% |
| 2022-11 | $38.72 | $32.83 | $5.89 | 61,589,347.0 | +6.06% |
| 2022-10 | $37.14 | $33.46 | $3.68 | 71,342,759.0 | +9.57% |
| 2022-09 | $39.09 | $31.57 | $7.52 | 94,311,199.0 | -14.64% |
| 2022-08 | $42.53 | $35.21 | $7.32 | 61,129,675.0 | +0.99% |
| 2022-07 | $38.46 | $31.04 | $7.42 | 54,666,260.0 | +10.50% |
| 2022-06 | $37.93 | $31.90 | $6.03 | 73,972,754.0 | -7.70% |
| 2022-05 | $38.70 | $32.34 | $6.37 | 82,734,780.0 | +10.50% |
| 2022-04 | $39.15 | $33.70 | $5.45 | 73,013,984.0 | -9.14% |
| 2022-03 | $38.47 | $31.24 | $7.23 | 107,478,945.0 | +19.23% |
| 2022-02 | $32.34 | $27.19 | $5.15 | 93,851,427.0 | +14.19% |
| 2022-01 | $29.71 | $26.26 | $3.45 | 77,932,514.0 | +4.63% |
0.67%
0.32%
大文字化:
|
ボリューム (24 時間):