ストックスクリーナーアプリを入手
75.13
0.86%
0.64
Entergy Corp (ETR) 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 | $75.18 | $73.70 | $1.48 | 5,359,048.0 | +0.86% |
| 2024-12-19 | $75.07 | $73.43 | $1.64 | 3,879,749.0 | +1.78% |
| 2024-12-18 | $75.30 | $73.15 | $2.15 | 2,677,538.0 | -2.20% |
| 2024-12-17 | $75.68 | $73.88 | $1.80 | 3,650,363.0 | +0.11% |
| 2024-12-16 | $75.66 | $73.52 | $2.14 | 3,060,511.0 | +0.70% |
| 2024-12-13 | $74.49 | $73.62 | $0.8656 | 3,241,717.0 | +0.14% |
| 2024-12-12 | $75.07 | $74.03 | $1.03 | 3,213,782.0 | +0.26% |
| 2024-12-11 | $74.46 | $73.86 | $0.605 | 2,264,270.0 | -0.30% |
| 2024-12-10 | $74.66 | $73.53 | $1.14 | 3,210,776.0 | -0.82% |
| 2024-12-09 | $76.00 | $74.75 | $1.25 | 2,209,110.0 | -1.32% |
| 2024-12-06 | $77.09 | $75.47 | $1.62 | 2,193,192.0 | -1.41% |
| 2024-12-05 | $77.42 | $75.55 | $1.88 | 3,430,964.0 | +1.37% |
| 2024-12-04 | $76.53 | $74.81 | $1.72 | 4,573,496.0 | +0.21% |
| 2024-12-03 | $77.49 | $75.66 | $1.83 | 3,430,202.0 | -1.25% |
| 2024-12-02 | $78.27 | $76.48 | $1.79 | 3,197,402.0 | -1.87% |
| 2024-11-29 | $78.69 | $77.75 | $0.94 | 1,432,180.0 | -0.15% |
| 2024-11-27 | $79.03 | $78.02 | $1.02 | 3,696,242.0 | +0.30% |
| 2024-11-26 | $78.02 | $76.33 | $1.69 | 3,616,766.0 | +2.25% |
| 2024-11-25 | $76.43 | $75.14 | $1.30 | 5,160,974.0 | +0.95% |
| 2024-11-22 | $76.64 | $75.47 | $1.17 | 3,559,664.0 | -0.32% |
Entergy Corp (ETR) 株の年ごとの株価履歴
この詳細な分析では、Entergy 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ETR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、Entergy 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Entergy Corp (ETR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $78.27 | $73.15 | $5.12 | 54,951,168.0 | -3.78% |
| 2024-11 | $79.03 | $70.22 | $8.82 | 74,676,456.0 | +0.90% |
| 2024-10 | $78.42 | $64.38 | $14.05 | 65,205,516.0 | +17.61% |
| 2024-09 | $65.88 | $60.00 | $5.88 | 79,945,084.0 | +9.05% |
| 2024-08 | $61.80 | $57.58 | $4.23 | 68,182,402.0 | +4.07% |
| 2024-07 | $58.50 | $52.06 | $6.44 | 53,837,620.0 | +8.38% |
| 2024-06 | $56.24 | $52.67 | $3.57 | 62,320,426.0 | -4.88% |
| 2024-05 | $57.14 | $52.52 | $4.62 | 70,364,290.0 | +5.46% |
| 2024-04 | $54.23 | $50.19 | $4.04 | 69,434,362.0 | +0.94% |
| 2024-03 | $52.90 | $49.80 | $3.10 | 51,803,912.0 | +4.05% |
| 2024-02 | $51.55 | $48.08 | $3.47 | 56,576,938.0 | +1.81% |
| 2024-01 | $52.45 | $48.55 | $3.90 | 52,823,914.0 | -1.41% |
2023年のEntergy Corp (ETR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $53.23 | $49.41 | $3.82 | 57,997,840.0 | -0.22% |
| 2023-11 | $51.40 | $47.42 | $3.97 | 75,237,694.0 | +6.09% |
| 2023-10 | $47.98 | $43.55 | $4.43 | 79,207,576.0 | +3.34% |
| 2023-09 | $49.76 | $45.67 | $4.09 | 48,326,184.0 | -2.89% |
| 2023-08 | $51.40 | $47.01 | $4.39 | 71,558,488.0 | -7.25% |
| 2023-07 | $52.88 | $47.85 | $5.02 | 62,057,964.0 | +5.47% |
| 2023-06 | $51.63 | $47.08 | $4.55 | 81,284,104.0 | -0.85% |
| 2023-05 | $54.41 | $47.80 | $6.61 | 49,030,018.0 | -8.72% |
| 2023-04 | $55.95 | $52.44 | $3.52 | 43,819,664.0 | -0.15% |
| 2023-03 | $53.88 | $49.85 | $4.02 | 59,068,308.0 | +4.73% |
| 2023-02 | $55.86 | $51.42 | $4.44 | 58,049,194.0 | -5.00% |
| 2023-01 | $55.85 | $51.59 | $4.27 | 66,166,306.0 | -3.75% |
2022年のEntergy Corp (ETR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $60.39 | $55.41 | $4.98 | 52,549,458.0 | -3.24% |
| 2022-11 | $58.23 | $52.79 | $5.45 | 54,558,342.0 | +8.52% |
| 2022-10 | $54.02 | $47.47 | $6.55 | 51,055,238.0 | +6.47% |
| 2022-09 | $61.05 | $50.24 | $10.81 | 47,513,180.0 | -12.72% |
| 2022-08 | $61.23 | $56.84 | $4.39 | 46,257,068.0 | +0.15% |
| 2022-07 | $57.77 | $53.58 | $4.20 | 31,436,260.0 | +2.21% |
| 2022-06 | $60.84 | $50.92 | $9.91 | 49,304,324.0 | -6.38% |
| 2022-05 | $60.67 | $57.08 | $3.59 | 48,429,274.0 | +1.24% |
| 2022-04 | $63.41 | $58.17 | $5.24 | 46,747,146.0 | +1.80% |
| 2022-03 | $59.27 | $51.45 | $7.81 | 51,537,824.0 | +10.97% |
| 2022-02 | $56.30 | $50.09 | $6.20 | 51,467,118.0 | -5.87% |
| 2022-01 | $56.55 | $52.89 | $3.66 | 53,320,996.0 | -0.78% |
0.46%
1.13%
大文字化:
|
ボリューム (24 時間):