ストックスクリーナーアプリを入手
51.99
2.22%
1.13
アフターアワーズ：
51.90
-0.09
-0.17%
Etsy Inc (ETSY) 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 | $52.19 | $50.62 | $1.57 | 2,334,622.0 | +2.22% |
| 2024-11-20 | $51.80 | $50.06 | $1.74 | 2,102,487.0 | +0.89% |
| 2024-11-19 | $50.58 | $48.75 | $1.83 | 3,328,030.0 | -0.30% |
| 2024-11-18 | $51.09 | $49.67 | $1.42 | 3,084,824.0 | +1.87% |
| 2024-11-15 | $51.33 | $49.20 | $2.13 | 3,214,377.0 | -2.76% |
| 2024-11-14 | $53.51 | $50.63 | $2.88 | 3,209,050.0 | -4.47% |
| 2024-11-13 | $55.68 | $52.91 | $2.77 | 3,956,177.0 | -1.06% |
| 2024-11-12 | $55.63 | $53.43 | $2.20 | 4,169,085.0 | +0.00% |
| 2024-11-11 | $55.29 | $53.43 | $1.86 | 4,347,634.0 | +1.29% |
| 2024-11-08 | $54.24 | $52.71 | $1.53 | 3,608,619.0 | -0.19% |
| 2024-11-07 | $53.81 | $52.74 | $1.07 | 2,896,180.0 | +0.62% |
| 2024-11-06 | $54.53 | $52.45 | $2.08 | 4,124,376.0 | +0.66% |
| 2024-11-05 | $53.08 | $50.74 | $2.34 | 3,321,264.0 | +0.88% |
| 2024-11-04 | $53.13 | $51.17 | $1.96 | 3,469,640.0 | -0.95% |
| 2024-11-01 | $53.34 | $50.34 | $3.00 | 5,132,084.0 | +2.59% |
| 2024-10-31 | $55.48 | $50.85 | $4.63 | 10,271,693.0 | +7.19% |
| 2024-10-30 | $48.70 | $47.10 | $1.60 | 5,505,600.0 | +1.07% |
| 2024-10-29 | $48.75 | $47.43 | $1.32 | 4,846,825.0 | -2.65% |
| 2024-10-28 | $50.06 | $48.72 | $1.34 | 2,907,241.0 | +0.27% |
| 2024-10-25 | $49.38 | $48.55 | $0.835 | 2,293,190.0 | +0.02% |
| 2024-10-24 | $50.46 | $48.60 | $1.86 | 3,109,529.0 | -2.03% |
| 2024-10-23 | $50.46 | $49.17 | $1.29 | 2,382,178.0 | +0.63% |
Etsy Inc (ETSY) 株の年ごとの株価履歴
この詳細な分析では、Etsy Inc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ETSY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、Etsy Inc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Etsy Inc (ETSY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $55.68 | $48.75 | $6.93 | 54,633,071.0 | +1.07% |
| 2024-10 | $55.48 | $47.10 | $8.38 | 79,220,940.0 | -7.37% |
| 2024-09 | $57.97 | $50.63 | $7.34 | 98,844,823.0 | +0.80% |
| 2024-08 | $63.50 | $51.45 | $12.05 | 79,324,698.0 | -15.43% |
| 2024-07 | $66.81 | $55.08 | $11.73 | 65,811,112.0 | +10.44% |
| 2024-06 | $66.93 | $57.07 | $9.86 | 59,970,842.0 | -7.07% |
| 2024-05 | $71.72 | $56.60 | $15.12 | 88,837,825.0 | -7.57% |
| 2024-04 | $69.69 | $64.38 | $5.31 | 58,598,740.0 | -0.07% |
| 2024-03 | $73.48 | $65.67 | $7.81 | 68,646,716.0 | -4.14% |
| 2024-02 | $80.30 | $69.46 | $10.84 | 93,577,159.0 | +7.71% |
| 2024-01 | $82.84 | $65.88 | $16.96 | 80,891,621.0 | -17.88% |
2023年のEtsy Inc (ETSY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $89.58 | $75.43 | $14.15 | 99,351,375.0 | +6.91% |
| 2023-11 | $78.58 | $58.20 | $20.38 | 84,941,060.0 | +21.69% |
| 2023-10 | $70.31 | $59.79 | $10.52 | 75,891,828.0 | -3.53% |
| 2023-09 | $75.66 | $61.22 | $14.44 | 74,122,601.0 | -12.22% |
| 2023-08 | $101.8 | $71.28 | $30.52 | 78,380,672.0 | -27.62% |
| 2023-07 | $102.8 | $81.90 | $20.91 | 57,830,057.0 | +20.14% |
| 2023-06 | $98.00 | $80.70 | $17.30 | 68,487,283.0 | +4.39% |
| 2023-05 | $102.3 | $80.44 | $21.87 | 87,344,852.0 | -19.78% |
| 2023-04 | $114.7 | $97.35 | $17.38 | 50,251,733.0 | -9.25% |
| 2023-03 | $122.5 | $99.24 | $23.27 | 82,317,289.0 | -8.30% |
| 2023-02 | $149.9 | $119.7 | $30.17 | 63,355,575.0 | -11.75% |
| 2023-01 | $140.5 | $111.8 | $28.63 | 56,342,016.0 | +14.86% |
2022年のEtsy Inc (ETSY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $142.5 | $117.9 | $24.67 | 54,733,820.0 | -9.32% |
| 2022-11 | $132.6 | $87.24 | $45.36 | 83,559,223.0 | +40.66% |
| 2022-10 | $116.8 | $91.70 | $25.10 | 70,121,284.0 | -6.21% |
| 2022-09 | $114.8 | $94.16 | $20.64 | 56,117,195.0 | -5.19% |
| 2022-08 | $123.0 | $101.1 | $21.91 | 64,129,818.0 | +1.82% |
| 2022-07 | $107.4 | $77.59 | $29.80 | 92,120,780.0 | +41.67% |
| 2022-06 | $87.94 | $67.01 | $20.93 | 81,813,743.0 | -9.75% |
| 2022-05 | $111.0 | $68.40 | $42.55 | 141,137,054.0 | -12.95% |
| 2022-04 | $138.9 | $92.86 | $46.02 | 80,462,094.0 | -25.02% |
| 2022-03 | $163.8 | $117.4 | $46.46 | 80,398,293.0 | -19.76% |
| 2022-02 | $159.4 | $109.4 | $50.01 | 92,328,012.0 | -1.39% |
| 2022-01 | $223.2 | $136.0 | $87.22 | 67,722,784.0 | -28.25% |
4.02%
大文字化:
|
ボリューム (24 時間):