Hot Features
プレミアム
Etsy Inc (ETSY)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.1 | -5.64560189401 | 54.91 | 54.9969 | 51.06 | 2812170 | 52.70977915 | CS |
| 4 | -2.83 | -5.17935578331 | 54.64 | 57.31 | 51.06 | 2956442 | 53.48008706 | CS |
| 12 | 4.56 | 9.65079365079 | 47.25 | 63.06 | 47.18 | 3735208 | 54.61933064 | CS |
| 26 | -10.29 | -16.5700483092 | 62.1 | 66.18 | 47.18 | 3852547 | 54.49749821 | CS |
| 52 | -19.19 | -27.0281690141 | 71 | 80.3 | 47.18 | 3676979 | 60.1419866 | CS |
| 156 | -89.4 | -63.3099638836 | 141.21 | 163.84 | 47.18 | 3714623 | 86.00063714 | CS |
| 260 | 0.75 | 1.46886016451 | 51.06 | 307.75 | 29.95 | 3532677 | 108.66186743 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 52.05 | -1.07 | -2.01 | 53.705 | 53.9334 | 51.06 | 3778647 |
| 1737156900 | 53.12 | 0.4 | 0.76 | 53.31 | 53.44 | 52.205 | 2831519 |
| 1737070500 | 52.72 | -0.55 | -1.03 | 53.06 | 53.4 | 51.64 | 2240626 |
| 1736984100 | 53.27 | -0.14 | -0.26 | 54.91 | 54.9969 | 53.16 | 2369425 |
| 1736897700 | 53.41 | -0.04 | -0.07 | 53.5 | 53.6 | 52.12 | 2266443 |
| 1736811300 | 53.45 | 0.88 | 1.67 | 52.62 | 53.76 | 51.88 | 2441785 |
| 1736552100 | 52.57 | -0.85 | -1.59 | 52.33 | 53.4 | 51.79 | 2890831 |
| 1736379300 | 53.42 | -0.56 | -1.04 | 53.99 | 54.14 | 52 | 3222678 |
| 1736292900 | 53.98 | -2.63 | -4.65 | 56.525 | 56.525 | 53.2 | 3490595 |
| 1736206500 | 56.61 | 2.71 | 5.03 | 54.78 | 57.31 | 54.51 | 3949439 |
| 1735947300 | 53.9 | 0.79 | 1.49 | 53.285 | 54.02 | 52.2586 | 2219565 |
| 1735860900 | 53.11 | 0.22 | 0.42 | 53.62 | 54.65 | 52.96 | 3053977 |
| 1735688100 | 52.89 | -0.94 | -1.75 | 54.19 | 55.38 | 52.82 | 3912237 |
| 1735601700 | 53.83 | 1.12 | 2.12 | 52.3 | 53.99 | 51.6 | 3099078 |
| 1735342500 | 52.71 | -1.13 | -2.10 | 53.48 | 53.91 | 52.355 | 2535183 |
| 1735256100 | 53.84 | -1.29 | -2.34 | 54.64 | 55.16 | 53.7814 | 2706491 |
| 1735077840 | 55.13 | -0.31 | -0.56 | 55.35 | 55.42 | 54.65 | 1318281 |
| 1734996900 | 55.44 | -1.37 | -2.41 | 57.225 | 57.66 | 55.1 | 2958187 |
| 1734737700 | 56.81 | -0.33 | -0.58 | 56.355 | 57.56 | 55.31 | 12448289 |
| 1734651300 | 57.14 | 0.5 | 0.88 | 57.365 | 58.16 | 55.685 | 5030216 |
| 1734564900 | 56.64 | -4.33 | -7.10 | 60.91 | 60.97 | 56.11 | 6185696 |
| 1734478500 | 60.97 | -0.64 | -1.04 | 61.42 | 62.54 | 60.505 | 4393818 |
| 1734392100 | 61.61 | 2.63 | 4.46 | 59.3 | 63.06 | 58.92 | 7594609 |
| 1734132900 | 58.98 | 0.4 | 0.68 | 58.815 | 59.3 | 57.96 | 2796904 |
| 1734046500 | 58.58 | -0.41 | -0.70 | 58.38 | 59.525 | 58.15 | 2118888 |
| 1733960100 | 58.99 | 0.23 | 0.39 | 59.425 | 60.01 | 58.51 | 3177356 |
| 1733873700 | 58.76 | 0.01 | 0.02 | 58.52 | 58.99 | 57.53 | 2523465 |
| 1733787300 | 58.75 | 1.45 | 2.53 | 57.64 | 60.44 | 57.64 | 3298414 |
| 1733528100 | 57.3 | 0.09 | 0.16 | 57.815 | 58.665 | 57.14 | 2554099 |
| 1733441700 | 57.21 | -1.85 | -3.13 | 60.18 | 60.52 | 57.1101 | 3210015 |
| 1733355300 | 59.06 | 1.83 | 3.20 | 57.7 | 59.99 | 57.7 | 4284385 |
| 1733268900 | 57.23 | 1.77 | 3.19 | 55.07 | 57.83 | 55.07 | 4175213 |
| 1733182500 | 55.46 | 0.6 | 1.09 | 54.52 | 55.49 | 53.8001 | 2861899 |
| 1732917840 | 54.86 | 0.55 | 1.01 | 54.24 | 55.57 | 54.24 | 1404568 |
| 1732750500 | 54.31 | -0.47 | -0.86 | 54.85 | 55.97 | 54.24 | 2481227 |
| 1732664100 | 54.78 | -0.9 | -1.62 | 54.8 | 55.310449 | 54.06 | 4559376 |
| 1732577700 | 55.68 | 3.38 | 6.46 | 53 | 56.73 | 53 | 7654082 |
| 1732318500 | 52.3 | 0.31 | 0.60 | 52.595 | 52.88 | 51.61 | 2330366 |
| 1732232100 | 51.99 | 1.13 | 2.22 | 51.19 | 52.19 | 50.62 | 2334722 |
| 1732145700 | 50.86 | 0.45 | 0.89 | 50.315 | 51.8 | 50.0619 | 2202433 |
| 1732059300 | 50.41 | -0.15 | -0.30 | 49.67 | 50.58 | 48.75 | 3278164 |
| 1731972900 | 50.56 | 0.93 | 1.87 | 49.77 | 51.09 | 49.67 | 3056235 |
| 1731713700 | 49.63 | -1.41 | -2.76 | 50.98 | 51.28 | 49.195 | 3192917 |
| 1731627300 | 51.04 | -2.39 | -4.47 | 53.5 | 53.505 | 50.63 | 3223627 |
| 1731540900 | 53.43 | -0.57 | -1.06 | 54.2606 | 55.5 | 52.99 | 3970719 |
| 1731454500 | 54 | 0 | 0.00 | 53.91 | 55.63 | 53.43 | 4188049 |
| 1731368100 | 54 | 0.69 | 1.29 | 53.86 | 55.29 | 53.75 | 4666496 |
| 1731108900 | 53.31 | -0.1 | -0.19 | 53.35 | 54.24 | 52.71 | 3569939 |
| 1731022500 | 53.41 | 0.33 | 0.62 | 53.11 | 53.81 | 52.745 | 2877526 |
| 1730936100 | 53.08 | 0.35 | 0.66 | 53.93 | 54.53 | 52.45 | 4245483 |
| 1730849700 | 52.73 | 0.46 | 0.88 | 50.89 | 53.08 | 50.74 | 3239175 |
| 1730763300 | 52.27 | -0.5 | -0.95 | 52.57 | 53.13 | 51.17 | 3449837 |
| 1730500500 | 52.77 | 1.33 | 2.59 | 50.98 | 53.34 | 50.34 | 5189379 |
| 1730414100 | 51.44 | 3.45 | 7.19 | 52.46 | 55.48 | 50.85 | 9964747 |
| 1730327700 | 47.99 | 0.51 | 1.07 | 47.61 | 48.595 | 47.18 | 5752323 |
| 1730241300 | 47.48 | -1.29 | -2.65 | 48.46 | 48.75 | 47.43 | 4809758 |
| 1730154900 | 48.77 | 0.13 | 0.27 | 49.22 | 50.06 | 48.72 | 2802214 |
| 1729895700 | 48.64 | 0.01 | 0.02 | 49.18 | 49.38 | 48.545 | 2488686 |
| 1729809300 | 48.63 | -1.01 | -2.03 | 49.58 | 50.46 | 48.6 | 3103917 |
| 1729722900 | 49.64 | 0.31 | 0.63 | 49.63 | 50.46 | 49.17 | 2443072 |
| 1729636500 | 49.33 | -2.44 | -4.71 | 51.28 | 51.295 | 49.27 | 3130575 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
