ストックスクリーナーアプリを入手
22.57
0.24%
0.055
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $22.66 | $22.51 | $0.15 | 1,236,148.0 | +0.24% |
| 2025-11-25 | $22.61 | $22.26 | $0.345 | 4,682,388.0 | -0.71% |
| 2025-11-24 | $22.82 | $22.52 | $0.295 | 5,929,269.0 | -1.31% |
| 2025-11-21 | $23.05 | $22.66 | $0.395 | 6,751,779.0 | -0.26% |
| 2025-11-20 | $23.70 | $23.04 | $0.66 | 6,560,180.0 | -0.99% |
| 2025-11-19 | $23.40 | $23.11 | $0.295 | 6,103,942.0 | -4.16% |
| 2025-11-18 | $24.38 | $23.82 | $0.56 | 5,332,987.0 | +0.00% |
| 2025-11-17 | $24.58 | $24.23 | $0.355 | 2,785,502.0 | -0.65% |
| 2025-11-14 | $24.47 | $24.07 | $0.40 | 2,669,327.0 | +0.16% |
| 2025-11-13 | $24.61 | $24.30 | $0.3099 | 2,274,923.0 | +0.66% |
| 2025-11-12 | $24.33 | $24.11 | $0.225 | 2,503,167.0 | -1.94% |
| 2025-11-11 | $24.89 | $24.55 | $0.34 | 2,678,968.0 | +2.11% |
| 2025-11-10 | $24.37 | $23.74 | $0.63 | 3,799,672.0 | -0.53% |
| 2025-11-07 | $24.38 | $23.99 | $0.39 | 3,728,926.0 | +1.25% |
| 2025-11-06 | $24.14 | $23.88 | $0.27 | 3,725,597.0 | +0.97% |
| 2025-11-05 | $24.33 | $23.80 | $0.53 | 3,208,409.0 | -0.67% |
| 2025-11-04 | $23.99 | $23.59 | $0.40 | 3,144,739.0 | -0.08% |
| 2025-11-03 | $24.20 | $23.92 | $0.275 | 2,385,897.0 | +0.13% |
| 2025-10-31 | $24.05 | $23.77 | $0.2751 | 3,508,350.0 | -0.04% |
| 2025-10-30 | $24.22 | $23.86 | $0.36 | 3,404,429.0 | -0.83% |
| 2025-10-29 | $24.44 | $23.89 | $0.545 | 7,208,397.0 | +0.33% |
| 2025-10-28 | $24.35 | $24.08 | $0.27 | 3,166,628.0 | -1.11% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $24.89 | $22.26 | $2.63 | 69,501,820.0 | -5.78% |
| 2025-10 | $25.55 | $22.71 | $2.83 | 91,556,296.0 | -1.72% |
| 2025-09 | $25.81 | $23.58 | $2.23 | 76,198,084.0 | -0.93% |
| 2025-08 | $26.04 | $23.75 | $2.29 | 75,659,334.0 | -4.43% |
| 2025-07 | $27.18 | $25.20 | $1.98 | 79,182,558.0 | +2.43% |
| 2025-06 | $28.27 | $23.86 | $4.41 | 82,217,040.0 | +7.02% |
| 2025-05 | $24.62 | $21.96 | $2.66 | 87,646,102.0 | +5.38% |
| 2025-04 | $26.99 | $21.41 | $5.58 | 90,678,114.0 | -15.73% |
| 2025-03 | $26.57 | $22.05 | $4.52 | 76,296,105.0 | +13.08% |
| 2025-02 | $25.04 | $22.42 | $2.62 | 108,378,787.0 | -2.50% |
| 2025-01 | $26.06 | $23.39 | $2.67 | 66,682,293.0 | +1.27% |
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 | 48,556,719.0 | -3.56% |
| 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% |
1.42%
大文字化:
|
ボリューム (24 時間):