ストックスクリーナーアプリを入手
19.00
4.02%
0.725
Energy Transfer Lp (ET) 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 | $19.05 | $18.32 | $0.735 | 22,024,688.0 | +3.97% |
| 2024-11-20 | $18.37 | $18.02 | $0.345 | 28,322,564.0 | +1.78% |
| 2024-11-19 | $18.08 | $17.59 | $0.495 | 22,181,809.0 | +2.16% |
| 2024-11-18 | $17.65 | $17.37 | $0.28 | 17,134,728.0 | +1.68% |
| 2024-11-15 | $17.31 | $17.07 | $0.24 | 13,039,659.0 | +0.82% |
| 2024-11-14 | $17.23 | $17.08 | $0.15 | 10,355,213.0 | +0.29% |
| 2024-11-13 | $17.15 | $16.99 | $0.16 | 13,392,776.0 | +0.29% |
| 2024-11-12 | $17.28 | $16.98 | $0.30 | 10,845,450.0 | -1.10% |
| 2024-11-11 | $17.39 | $17.13 | $0.26 | 20,191,822.0 | -0.35% |
| 2024-11-08 | $17.40 | $16.86 | $0.54 | 26,075,859.0 | -0.63% |
| 2024-11-07 | $17.71 | $17.32 | $0.395 | 27,751,486.0 | -0.06% |
| 2024-11-06 | $17.50 | $17.09 | $0.4095 | 30,934,524.0 | +3.08% |
| 2024-11-05 | $16.91 | $16.54 | $0.37 | 25,381,532.0 | +2.36% |
| 2024-11-04 | $16.60 | $16.47 | $0.1257 | 13,781,960.0 | +0.49% |
| 2024-11-01 | $16.52 | $16.40 | $0.12 | 12,656,670.0 | -0.30% |
| 2024-10-31 | $16.51 | $16.37 | $0.14 | 10,703,888.0 | +0.06% |
| 2024-10-30 | $16.52 | $16.37 | $0.15 | 9,480,380.0 | +0.55% |
| 2024-10-29 | $16.46 | $16.32 | $0.14 | 11,902,947.0 | -0.12% |
| 2024-10-28 | $16.44 | $16.28 | $0.16 | 10,757,988.0 | -0.30% |
| 2024-10-25 | $16.49 | $16.35 | $0.14 | 10,388,314.0 | +0.30% |
| 2024-10-24 | $16.49 | $16.35 | $0.14 | 8,791,849.0 | +0.12% |
| 2024-10-23 | $16.42 | $16.29 | $0.1299 | 6,927,284.0 | +0.00% |
| 2024-10-22 | $16.44 | $16.28 | $0.16 | 9,254,294.0 | -0.12% |
Energy Transfer Lp (ET) 株の年ごとの株価履歴
この詳細な分析では、Energy Transfer Lp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ET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、Energy Transfer Lp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Energy Transfer Lp (ET) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $19.05 | $16.40 | $2.65 | 294,070,740.0 | +15.32% |
| 2024-10 | $16.64 | $15.95 | $0.69 | 247,378,647.0 | +2.68% |
| 2024-09 | $16.38 | $15.66 | $0.72 | 233,031,232.0 | -0.31% |
| 2024-08 | $16.46 | $14.90 | $1.56 | 387,900,196.0 | -1.04% |
| 2024-07 | $16.50 | $15.89 | $0.61 | 385,551,316.0 | +0.31% |
| 2024-06 | $16.31 | $15.10 | $1.21 | 193,646,684.0 | +3.51% |
| 2024-05 | $16.40 | $15.30 | $1.10 | 260,957,490.0 | -0.38% |
| 2024-04 | $16.07 | $14.96 | $1.11 | 240,688,492.0 | +0.00% |
| 2024-03 | $15.81 | $14.71 | $1.10 | 203,266,071.0 | +7.45% |
| 2024-02 | $14.97 | $13.79 | $1.19 | 280,892,109.0 | +2.38% |
| 2024-01 | $14.65 | $13.60 | $1.05 | 283,471,076.0 | +3.62% |
2023年のEnergy Transfer Lp (ET) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $14.00 | $13.12 | $0.885 | 364,543,902.0 | -0.65% |
| 2023-11 | $13.91 | $12.90 | $1.01 | 278,094,504.0 | +5.63% |
| 2023-10 | $14.15 | $12.96 | $1.19 | 279,051,273.0 | -6.27% |
| 2023-09 | $14.09 | $13.49 | $0.60 | 277,790,104.0 | +4.16% |
| 2023-08 | $13.64 | $12.46 | $1.18 | 318,171,340.0 | +1.35% |
| 2023-07 | $13.36 | $12.68 | $0.68 | 188,375,326.0 | +4.65% |
| 2023-06 | $13.02 | $12.40 | $0.62 | 186,936,292.0 | +2.42% |
| 2023-05 | $13.09 | $12.18 | $0.915 | 232,935,829.0 | -3.73% |
| 2023-04 | $12.99 | $12.43 | $0.56 | 152,839,204.0 | +3.29% |
| 2023-03 | $13.25 | $11.45 | $1.80 | 312,493,212.0 | -1.50% |
| 2023-02 | $13.51 | $12.66 | $0.85 | 256,337,649.0 | -4.67% |
| 2023-01 | $13.67 | $11.50 | $2.17 | 272,179,661.0 | +11.88% |
2022年のEnergy Transfer Lp (ET) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $12.62 | $11.37 | $1.25 | 304,876,356.0 | -5.34% |
| 2022-11 | $12.95 | $11.84 | $1.11 | 324,034,250.0 | -1.80% |
| 2022-10 | $12.92 | $11.08 | $1.84 | 379,219,382.0 | +15.78% |
| 2022-09 | $12.20 | $10.02 | $2.18 | 465,652,648.0 | -5.81% |
| 2022-08 | $12.49 | $10.78 | $1.71 | 386,366,586.0 | +3.54% |
| 2022-07 | $11.49 | $9.15 | $2.34 | 399,721,815.0 | +13.33% |
| 2022-06 | $12.43 | $9.56 | $2.87 | 477,160,251.0 | -14.41% |
| 2022-05 | $12.48 | $10.36 | $2.12 | 490,241,379.0 | +5.23% |
| 2022-04 | $12.08 | $10.57 | $1.51 | 399,274,744.0 | -0.98% |
| 2022-03 | $11.57 | $9.51 | $2.06 | 587,277,614.0 | +10.36% |
| 2022-02 | $10.41 | $9.54 | $0.875 | 417,538,965.0 | +5.96% |
| 2022-01 | $9.81 | $8.26 | $1.55 | 430,474,073.0 | +16.28% |
2.11%
大文字化:
|
ボリューム (24 時間):