ストックスクリーナーアプリを入手
47.10
1.21%
0.565
Eqt Corp (EQT) 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 |
|---|---|---|---|---|---|
| 2024-11-21 | $48.02 | $46.84 | $1.18 | 7,475,157.0 | +1.21% |
| 2024-11-20 | $46.86 | $44.47 | $2.39 | 18,428,025.0 | +5.58% |
| 2024-11-19 | $44.33 | $43.32 | $1.01 | 5,559,752.0 | -0.45% |
| 2024-11-18 | $44.62 | $42.64 | $1.98 | 6,925,103.0 | +3.68% |
| 2024-11-15 | $43.44 | $42.45 | $0.99 | 4,618,404.0 | -0.35% |
| 2024-11-14 | $43.61 | $42.38 | $1.23 | 7,097,951.0 | -1.04% |
| 2024-11-13 | $43.94 | $43.23 | $0.715 | 7,585,296.0 | -1.07% |
| 2024-11-12 | $44.28 | $43.48 | $0.80 | 8,526,423.0 | -0.45% |
| 2024-11-11 | $44.06 | $41.93 | $2.13 | 9,467,711.0 | +6.70% |
| 2024-11-08 | $41.58 | $40.52 | $1.06 | 6,771,503.0 | +1.30% |
| 2024-11-07 | $40.75 | $39.46 | $1.29 | 6,110,585.0 | +1.19% |
| 2024-11-06 | $40.81 | $38.73 | $2.08 | 12,455,300.0 | +7.11% |
| 2024-11-05 | $38.00 | $36.77 | $1.23 | 6,320,498.0 | +2.01% |
| 2024-11-04 | $37.28 | $35.60 | $1.68 | 6,603,730.0 | +3.31% |
| 2024-11-01 | $36.95 | $35.45 | $1.51 | 6,987,753.0 | -2.52% |
| 2024-10-31 | $38.70 | $36.50 | $2.20 | 6,414,178.0 | -5.26% |
| 2024-10-30 | $38.83 | $37.10 | $1.73 | 9,802,885.0 | +3.38% |
| 2024-10-29 | $37.61 | $36.98 | $0.635 | 7,108,157.0 | +0.00% |
| 2024-10-28 | $37.49 | $36.61 | $0.88 | 4,949,658.0 | -0.45% |
| 2024-10-25 | $37.77 | $36.63 | $1.14 | 6,548,136.0 | +1.41% |
| 2024-10-24 | $37.19 | $36.04 | $1.15 | 4,476,295.0 | +2.13% |
| 2024-10-23 | $36.30 | $35.70 | $0.60 | 7,252,500.0 | +0.61% |
| 2024-10-22 | $36.57 | $35.96 | $0.61 | 4,595,931.0 | -1.07% |
Eqt Corp (EQT) 株の年ごとの株価履歴
この詳細な分析では、Eqt Corp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EQT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、Eqt Corp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Eqt Corp (EQT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $48.02 | $35.45 | $12.58 | 120,933,191.0 | +28.91% |
| 2024-10 | $38.83 | $35.70 | $3.13 | 146,891,342.0 | -0.27% |
| 2024-09 | $37.13 | $31.45 | $5.68 | 132,802,480.0 | +9.34% |
| 2024-08 | $34.52 | $30.02 | $4.50 | 147,806,793.0 | -2.90% |
| 2024-07 | $37.63 | $33.66 | $3.97 | 219,542,341.0 | -6.68% |
| 2024-06 | $42.08 | $36.80 | $5.28 | 130,354,279.0 | -10.00% |
| 2024-05 | $42.45 | $38.30 | $4.15 | 133,274,809.0 | +2.49% |
| 2024-04 | $41.47 | $35.24 | $6.23 | 138,313,774.0 | +8.15% |
| 2024-03 | $38.31 | $32.99 | $5.32 | 176,813,114.0 | -0.22% |
| 2024-02 | $38.24 | $32.07 | $6.17 | 114,298,618.0 | +4.94% |
| 2024-01 | $39.40 | $34.64 | $4.76 | 113,542,378.0 | -8.43% |
2023年のEqt Corp (EQT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $40.51 | $35.84 | $4.66 | 119,135,422.0 | -3.25% |
| 2023-11 | $45.23 | $38.62 | $6.61 | 97,975,512.0 | -5.71% |
| 2023-10 | $44.66 | $38.65 | $6.01 | 115,490,445.0 | +4.44% |
| 2023-09 | $44.24 | $38.17 | $6.07 | 104,058,575.0 | -6.11% |
| 2023-08 | $44.88 | $39.93 | $4.95 | 113,953,888.0 | +2.47% |
| 2023-07 | $42.65 | $37.94 | $4.71 | 124,273,291.0 | +2.55% |
| 2023-06 | $41.41 | $34.44 | $6.97 | 130,183,415.0 | +18.29% |
| 2023-05 | $37.50 | $30.84 | $6.66 | 144,398,525.0 | -0.20% |
| 2023-04 | $35.20 | $31.03 | $4.16 | 112,504,035.0 | +9.18% |
| 2023-03 | $34.55 | $28.11 | $6.45 | 147,222,205.0 | -3.83% |
| 2023-02 | $34.80 | $29.01 | $5.79 | 160,287,981.0 | +1.56% |
| 2023-01 | $35.98 | $31.50 | $4.48 | 131,819,016.0 | -3.43% |
2022年のEqt Corp (EQT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $43.39 | $33.03 | $10.36 | 130,753,533.0 | -20.23% |
| 2022-11 | $44.98 | $39.30 | $5.68 | 117,562,732.0 | +1.36% |
| 2022-10 | $45.91 | $36.78 | $9.13 | 165,180,000.0 | +2.67% |
| 2022-09 | $51.97 | $38.15 | $13.82 | 266,002,751.0 | -14.75% |
| 2022-08 | $51.73 | $40.19 | $11.54 | 139,886,308.0 | +8.56% |
| 2022-07 | $46.71 | $31.02 | $15.69 | 137,772,835.0 | +27.99% |
| 2022-06 | $50.41 | $32.60 | $17.81 | 166,919,999.0 | -27.91% |
| 2022-05 | $49.30 | $34.62 | $14.68 | 189,300,016.0 | +20.05% |
| 2022-04 | $45.50 | $34.34 | $11.16 | 199,170,132.0 | +15.52% |
| 2022-03 | $35.52 | $23.50 | $12.02 | 249,519,192.0 | +48.70% |
| 2022-02 | $24.00 | $20.63 | $3.37 | 184,345,511.0 | +8.89% |
| 2022-01 | $24.84 | $19.20 | $5.64 | 160,630,573.0 | -2.57% |
1.40%
大文字化:
|
ボリューム (24 時間):