Hot Features
プレミアム
Etsy Inc (ETSY)
NYSE
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0145095763204 | 68.92 | 70.47 | 65.9 | 2563219 | 67.67273181 | CS |
| 4 | 11.68 | 20.4088764634 | 57.23 | 70.66 | 56.29 | 2916823 | 64.18583652 | CS |
| 12 | 14.94 | 27.6820455809 | 53.97 | 70.88 | 46.905 | 3017217 | 60.44000438 | CS |
| 26 | 13.91 | 25.2909090909 | 55 | 70.88 | 44 | 3334392 | 56.94890666 | CS |
| 52 | 0.75 | 1.10035211268 | 68.16 | 76.23 | 44 | 3509159 | 58.12584964 | CS |
| 156 | 0.75 | 1.10035211268 | 68.16 | 76.23 | 44 | 3509159 | 58.12584964 | CS |
| 260 | 0.75 | 1.10035211268 | 68.16 | 76.23 | 44 | 3509159 | 58.12584964 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781044800 | 68.76 | -0.07 | -0.10 | 69.38 | 70.09 | 66.845 | 1963424 |
| 1780958400 | 68.83 | 1.97 | 2.95 | 67.85 | 69.25 | 65.9 | 2882100 |
| 1780699200 | 66.86 | -0.19 | -0.28 | 66.34 | 68.44 | 66.269999 | 2666338 |
| 1780612800 | 67.05 | 0 | 0.00 | 68.05 | 68.29 | 66.79 | 2316589 |
| 1780526400 | 67.05 | -2.68 | -3.84 | 68.92 | 70.47 | 66.64 | 2987642 |
| 1780440000 | 69.73 | 0.73 | 1.06 | 68.9 | 70.66 | 68.36 | 2941607 |
| 1780353600 | 69 | 1.08 | 1.59 | 68.76 | 69.99 | 67.78 | 3737661 |
| 1780094400 | 67.92 | 1.14 | 1.71 | 67.15 | 68.09 | 65.655 | 5334262 |
| 1780008000 | 66.78 | 2.97 | 4.65 | 64.91 | 67.35 | 64.09 | 3333225 |
| 1779921600 | 63.81 | -0.52 | -0.81 | 64.33 | 65.89 | 63.67 | 2671360 |
| 1779835200 | 64.33 | 1.95 | 3.13 | 63.55 | 65.155 | 62.73 | 2969124 |
| 1779489600 | 62.38 | 1.64 | 2.70 | 60.475 | 63.2 | 60.02 | 2513004 |
| 1779403200 | 60.74 | -0.15 | -0.25 | 61.44 | 61.44 | 59.71 | 2792678 |
| 1779316800 | 60.89 | 3.28 | 5.69 | 59.21 | 60.93 | 57.48 | 2544374 |
| 1779230400 | 57.61 | -1.22 | -2.07 | 58.88 | 59.2 | 56.71 | 3242163 |
| 1779144000 | 58.83 | 0.76 | 1.31 | 59 | 60 | 58.243 | 3086990 |
| 1778884800 | 58.07 | -0.34 | -0.58 | 58.36 | 58.8089 | 57.38 | 2057611 |
| 1778798400 | 58.41 | 1.01 | 1.76 | 57.16 | 59.13 | 56.78 | 2483079 |
| 1778712000 | 57.4 | -0.11 | -0.19 | 57.23 | 58.44 | 56.29 | 2896411 |
| 1778625600 | 57.51 | -2.35 | -3.93 | 59.63 | 59.865 | 57.06 | 3968963 |
| 1778539200 | 59.86 | -4.52 | -7.02 | 62.04 | 62.5 | 59.48 | 3572343 |
| 1778280000 | 64.379999 | 0.36 | 0.56 | 64.69 | 64.69 | 62.78 | 2343240 |
| 1778193600 | 64.019999 | -0.95 | -1.46 | 64.59 | 65.04 | 62.929 | 2462360 |
| 1778107200 | 64.97 | 2.02 | 3.21 | 63.1 | 65.069999 | 63.0001 | 2689157 |
| 1778020800 | 62.95 | -1.09 | -1.70 | 64.25 | 64.745 | 62.73 | 2781229 |
| 1777934400 | 64.04 | 0.87 | 1.38 | 63.69 | 66.504999 | 63.17 | 3692561 |
| 1777675200 | 63.17 | -1.17 | -1.82 | 64.8 | 65.05 | 63.135 | 3156566 |
| 1777588800 | 64.34 | -5.26 | -7.56 | 68.42 | 68.42 | 63.63 | 5905545 |
| 1777502400 | 69.6 | 6.39 | 10.11 | 67 | 70.88 | 66.370099 | 8906392 |
| 1777416000 | 63.21 | -1.9 | -2.92 | 64.5 | 65.989999 | 62.44 | 5152692 |
| 1777329600 | 65.11 | 2.32 | 3.69 | 62.88 | 65.37 | 62.55 | 2756708 |
| 1777070400 | 62.79 | -0.69 | -1.09 | 63.6 | 64.26 | 62.3 | 2704554 |
| 1776984000 | 63.48 | -2.58 | -3.91 | 66.66 | 66.68 | 62.86 | 2840062 |
| 1776897600 | 66.06 | 0.87 | 1.33 | 65.92 | 66.66 | 64.129999 | 2663613 |
| 1776811200 | 65.19 | 1.01 | 1.57 | 63.98 | 65.485 | 63.58 | 2949548 |
| 1776724800 | 64.18 | 2.28 | 3.68 | 61.12 | 64.275 | 61.12 | 2876757 |
| 1776465600 | 61.9 | 2.29 | 3.84 | 60.96 | 62.435 | 60.75 | 3263566 |
| 1776379200 | 59.61 | 1.69 | 2.92 | 58.38 | 60.43 | 58.01 | 3082281 |
| 1776292800 | 57.92 | 1.93 | 3.45 | 56.48 | 58.38 | 56.16 | 2035786 |
| 1776206400 | 55.99 | 0.65 | 1.17 | 55.83 | 57.61 | 55.24 | 1745395 |
| 1776120000 | 55.34 | 2.65 | 5.03 | 52.52 | 55.38 | 52.17 | 2703436 |
| 1775860800 | 52.69 | -0.73 | -1.37 | 53.11 | 54.05 | 52.655 | 1881717 |
| 1775774400 | 53.42 | -0.57 | -1.06 | 53.37 | 54.26 | 52.355 | 2616106 |
| 1775688000 | 53.99 | 0.05 | 0.09 | 56 | 56.03 | 53.7 | 2832553 |
| 1775601600 | 53.94 | -0.46 | -0.85 | 54.36 | 55.07 | 53.52 | 1984406 |
| 1775515200 | 54.4 | 2.76 | 5.34 | 51.94 | 54.61 | 51.31 | 3567394 |
| 1775169600 | 51.64 | 1.67 | 3.34 | 49 | 51.88 | 48.65 | 2141424 |
| 1775083200 | 49.97 | -0.01 | -0.02 | 50.18 | 50.66 | 48.61 | 1822458 |
| 1774996800 | 49.98 | 2.48 | 5.22 | 48.66 | 50.515 | 47.91 | 2432957 |
| 1774910400 | 47.5 | 0.19 | 0.40 | 48.25 | 49.02 | 47.16 | 2273862 |
| 1774651200 | 47.31 | -1.21 | -2.49 | 47.93 | 48.14 | 46.905 | 3098596 |
| 1774564800 | 48.52 | 0.29 | 0.60 | 47.57 | 49.415 | 47.56 | 2343184 |
| 1774478400 | 48.23 | -1.23 | -2.49 | 50.36 | 51.095 | 47.59 | 3045285 |
| 1774392000 | 49.46 | -3.03 | -5.77 | 51.44 | 51.48 | 47.54 | 5683082 |
| 1774305600 | 52.49 | -0.35 | -0.66 | 54.26 | 54.26 | 52.06 | 2770083 |
| 1774046400 | 52.84 | -1.92 | -3.51 | 54.18 | 54.67 | 52.32 | 3380509 |
| 1773960000 | 54.76 | 0.64 | 1.18 | 54.39 | 55 | 53.55 | 1830444 |
| 1773873600 | 54.12 | -0.8 | -1.46 | 53.97 | 55.37 | 53.5 | 1622103 |
| 1773787200 | 54.92 | 1.78 | 3.35 | 53.73 | 55.97 | 52.879 | 2288724 |
| 1773700800 | 53.14 | 1.12 | 2.15 | 53.01 | 53.63 | 52.61 | 2047766 |
| 1773441600 | 52.02 | 0.03 | 0.06 | 52.94 | 54.21 | 51.78 | 2015768 |
| 1773355200 | 51.99 | -0.7 | -1.33 | 51.76 | 54.21 | 51.66 | 2731428 |
| 1773268800 | 52.69 | -0.66 | -1.24 | 53.84 | 54.09 | 51.98 | 2401846 |
| 1773182400 | 53.35 | -2.43 | -4.36 | 55.14 | 55.91 | 53.15 | 3199701 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
