Entergy Texas Inc Pref Series (ETI_p)

ETI_p
🏛️ アメリカ →
23.62
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 26.30 26.45 26.30 26.38 0.0M
2021-12-30 26.35 26.37 26.35 26.35 0.0M
2021-12-29 26.35 26.37 26.32 26.33 0.0M
2021-12-28 26.69 26.69 26.60 26.65 0.0M
2021-12-27 26.65 26.74 26.59 26.59 0.0M
2021-12-23 26.63 26.63 26.55 26.55 0.0M
2021-12-22 26.67 26.69 26.58 26.58 0.0M
2021-12-21 26.54 26.54 26.45 26.52 0.0M
2021-12-17 26.41 26.63 26.35 26.57 0.0M
2021-12-16 26.33 26.50 26.33 26.50 0.0M
2021-12-15 26.31 26.44 26.31 26.44 0.0M
2021-12-14 26.44 26.44 26.44 26.44 0.0M
2021-12-13 26.47 26.47 26.47 26.47 0.0M
2021-12-10 26.45 26.52 26.27 26.52 0.0M
2021-12-09 26.38 26.39 26.37 26.37 0.0M
2021-12-08 26.38 26.40 26.37 26.40 0.0M
2021-12-07 26.36 26.41 26.36 26.41 0.0M
2021-12-06 26.39 26.40 26.23 26.34 0.0M
2021-12-03 26.39 26.39 26.39 26.39 0.0M
2021-12-02 26.37 26.41 26.26 26.39 0.0M
2021-12-01 26.41 26.41 26.31 26.41 0.0M
2021-11-30 26.31 26.31 26.16 26.29 0.0M
2021-11-29 26.13 26.33 26.13 26.32 0.0M
2021-11-26 26.26 26.31 26.08 26.21 0.0M
2021-11-24 26.39 26.39 26.36 26.36 0.0M
2021-11-23 26.48 26.58 26.42 26.42 0.0M
2021-11-22 26.63 26.63 26.48 26.48 0.0M
2021-11-19 26.69 26.69 26.69 26.69 0.0M
2021-11-18 26.61 26.65 26.41 26.65 0.0M
2021-11-17 26.46 26.56 26.37 26.56 0.0M
2021-11-16 26.63 26.63 26.50 26.50 0.0M
2021-11-15 26.68 26.68 26.35 26.63 0.0M
2021-11-12 26.83 26.83 26.56 26.70 0.0M
2021-11-11 26.82 26.88 26.82 26.82 0.0M
2021-11-10 26.82 26.84 26.66 26.84 0.0M
2021-11-09 26.89 26.89 26.89 26.89 0.0M
2021-11-05 26.74 26.83 26.74 26.83 0.0M
2021-11-04 26.79 26.83 26.72 26.81 0.0M
2021-11-03 26.71 26.73 26.63 26.73 0.0M
2021-11-02 26.75 26.75 26.71 26.71 0.0M
2021-11-01 26.61 26.74 26.61 26.74 0.0M
2021-10-29 26.65 26.75 26.65 26.75 0.0M
2021-10-28 26.69 26.69 26.69 26.69 0.0M
2021-10-27 26.62 26.64 26.62 26.64 0.0M
2021-10-26 26.65 26.65 26.52 26.62 0.0M
2021-10-25 26.65 26.75 26.52 26.69 0.0M
2021-10-22 26.60 26.75 26.54 26.69 0.0M
2021-10-21 26.70 26.70 26.52 26.53 0.0M
2021-10-20 26.60 26.60 26.58 26.59 0.0M
2021-10-19 26.53 26.60 26.51 26.57 0.0M
2021-10-18 26.60 26.65 26.55 26.62 0.0M
2021-10-15 26.69 26.69 26.49 26.62 0.0M
2021-10-14 26.66 26.66 26.63 26.65 0.0M
2021-10-13 26.50 26.60 26.49 26.57 0.0M
2021-10-12 26.48 26.50 26.40 26.50 0.0M
2021-10-11 26.48 26.48 26.45 26.48 0.0M
2021-10-08 26.50 26.50 26.40 26.48 0.0M
2021-10-07 26.49 26.50 26.39 26.50 0.0M
2021-10-06 26.54 26.60 26.49 26.49 0.0M
2021-10-05 26.64 26.64 26.50 26.57 0.0M
2021-10-04 26.63 26.63 26.63 26.63 0.0M
2021-10-01 26.74 26.74 26.52 26.64 0.0M
2021-09-30 26.67 26.67 26.35 26.67 0.0M
2021-09-29 26.80 26.84 26.72 26.84 0.0M
2021-09-28 26.64 26.81 26.60 26.81 0.0M
2021-09-27 26.82 26.86 26.81 26.81 0.0M
2021-09-24 26.83 26.86 26.78 26.79 0.0M
2021-09-23 26.92 26.92 26.82 26.83 0.0M
2021-09-22 26.87 26.89 26.87 26.89 0.0M
2021-09-21 26.72 26.87 26.72 26.87 0.0M
2021-09-20 26.87 26.87 26.75 26.82 0.0M
2021-09-17 26.84 26.96 26.84 26.94 0.0M
2021-09-16 26.81 26.92 26.81 26.92 0.0M
2021-09-15 26.78 26.78 26.76 26.76 0.0M
2021-09-14 26.65 26.84 26.64 26.75 0.0M
2021-09-13 26.69 26.73 26.59 26.65 0.0M
2021-09-10 26.74 26.85 26.50 26.73 0.0M
2021-09-09 26.80 26.80 26.72 26.78 0.0M
2021-09-08 26.80 26.84 26.77 26.82 0.0M
2021-09-07 26.87 26.90 26.77 26.78 0.0M
2021-09-03 26.90 27.00 26.90 26.95 0.0M
2021-09-02 26.98 27.00 26.87 26.92 0.0M
2021-09-01 26.77 27.03 26.77 26.88 0.0M
2021-08-31 26.90 27.00 26.90 26.90 0.0M
2021-08-30 27.04 27.04 26.77 27.00 0.0M
2021-08-26 27.06 27.06 27.06 27.06 0.0M
2021-08-25 27.00 27.09 27.00 27.06 0.0M
2021-08-24 27.19 27.19 26.86 27.00 0.0M
2021-08-23 27.07 27.08 27.07 27.08 0.0M
2021-08-19 26.97 27.07 26.90 27.07 0.0M
2021-08-18 27.03 27.13 27.01 27.13 0.0M
2021-08-17 27.25 27.25 27.25 27.25 0.0M
2021-08-16 27.18 27.25 27.14 27.14 0.0M
2021-08-13 27.13 27.19 27.13 27.18 0.0M
2021-08-12 26.87 27.33 26.87 27.16 0.0M
2021-08-11 27.05 27.08 27.05 27.08 0.0M
2021-08-10 27.22 27.22 27.20 27.20 0.0M
2021-08-09 27.34 27.35 27.27 27.27 0.0M
2021-08-06 27.30 27.30 27.30 27.30 0.0M
2021-08-05 27.27 27.32 27.27 27.32 0.0M
2021-08-04 27.32 27.34 27.29 27.34 0.0M
2021-08-03 27.32 27.41 27.31 27.37 0.0M
2021-08-02 27.30 27.40 27.30 27.40 0.0M
2021-07-29 27.23 27.30 27.23 27.30 0.0M
2021-07-28 27.32 27.32 27.31 27.31 0.0M
2021-07-27 27.31 27.48 27.30 27.31 0.0M
2021-07-26 27.49 27.49 27.49 27.49 0.0M
2021-07-23 27.74 27.76 27.60 27.60 0.0M
2021-07-22 27.60 27.98 27.60 27.68 0.0M
2021-07-21 27.67 27.79 27.67 27.79 0.0M
2021-07-20 27.71 27.80 27.60 27.80 0.0M
2021-07-19 28.00 28.00 28.00 28.00 0.0M
2021-07-15 27.61 28.00 27.61 28.00 0.0M
2021-07-14 27.80 27.80 27.80 27.80 0.0M
2021-07-13 28.11 28.11 27.90 27.90 0.0M
2021-07-12 27.80 27.80 27.80 27.80 0.0M
2021-07-08 27.41 27.42 27.41 27.42 0.0M
2021-07-07 27.86 27.87 27.37 27.40 0.0M
2021-07-06 27.94 27.94 27.63 27.65 0.0M
2021-07-02 27.94 27.94 27.91 27.94 0.0M
2021-07-01 27.17 27.97 27.17 27.96 0.0M
2021-06-30 27.38 27.90 27.38 27.85 0.0M
2021-06-29 27.90 28.00 27.90 28.00 0.0M
2021-06-28 27.34 27.98 27.34 27.88 0.0M
2021-06-25 27.42 27.42 27.42 27.42 0.0M
2021-06-24 28.00 28.00 27.42 27.42 0.0M
2021-06-23 27.75 27.88 27.54 27.54 0.0M
2021-06-22 27.75 27.75 27.75 27.75 0.0M
2021-06-21 27.70 27.70 27.70 27.70 0.0M
2021-06-18 27.56 27.56 27.48 27.54 0.0M
2021-06-16 27.36 27.57 27.36 27.57 0.0M
2021-06-15 27.35 27.38 27.35 27.38 0.0M
2021-06-14 27.37 27.37 27.32 27.32 0.0M
2021-06-11 27.38 27.61 27.38 27.61 0.0M
2021-06-10 27.82 27.82 27.72 27.72 0.0M
2021-06-09 27.35 27.35 27.35 27.35 0.0M
2021-06-08 27.38 27.95 27.38 27.95 0.0M
2021-06-07 27.15 27.91 27.15 27.58 0.0M
2021-06-04 27.38 27.57 27.38 27.40 0.0M
2021-06-03 27.16 27.23 27.16 27.23 0.0M
2021-06-02 27.18 27.18 27.18 27.18 0.0M
2021-06-01 27.17 27.17 27.17 27.17 0.0M
2021-05-28 27.21 27.22 27.21 27.21 0.0M
2021-05-27 27.21 27.21 27.21 27.21 0.0M
2021-05-26 27.59 27.59 27.24 27.24 0.0M
2021-05-25 27.79 27.79 27.79 27.79 0.0M
2021-05-24 27.75 27.75 27.14 27.26 0.0M
2021-05-21 27.39 27.39 27.12 27.12 0.0M
2021-05-20 27.63 27.63 27.06 27.20 0.0M
2021-05-19 27.61 27.61 27.60 27.60 0.0M
2021-05-18 27.30 27.63 27.29 27.57 0.0M
2021-05-17 27.21 27.21 27.21 27.21 0.0M
2021-05-14 27.24 27.24 27.24 27.24 0.0M
2021-05-13 27.67 27.67 27.00 27.08 0.0M
2021-05-12 27.35 27.67 27.02 27.67 0.0M
2021-05-11 27.37 27.40 27.02 27.40 0.0M
2021-05-10 27.49 27.50 27.14 27.14 0.0M
2021-05-07 27.38 27.67 27.38 27.67 0.0M
2021-05-06 28.00 28.00 25.89 27.05 0.0M
2021-05-05 27.77 27.77 27.55 27.55 0.0M
2021-05-04 27.23 27.23 27.23 27.23 0.0M
2021-05-03 27.35 27.35 27.22 27.34 0.0M
2021-04-30 27.65 27.65 27.29 27.48 0.0M
2021-04-29 27.40 27.40 27.34 27.34 0.0M
2021-04-28 27.39 27.40 27.39 27.40 0.0M
2021-04-27 27.39 27.39 27.39 27.39 0.0M
2021-04-26 27.35 27.35 27.35 27.35 0.0M
2021-04-23 27.27 27.27 27.05 27.05 0.0M
2021-04-22 27.44 27.44 27.01 27.11 0.0M
2021-04-21 27.25 27.35 27.25 27.25 0.0M
2021-04-20 27.24 27.25 27.15 27.25 0.0M
2021-04-19 27.44 27.44 27.04 27.05 0.0M
2021-04-16 27.34 27.34 27.03 27.16 0.0M
2021-04-15 27.45 27.45 27.13 27.13 0.0M
2021-04-14 27.49 27.49 27.49 27.49 0.0M
2021-04-13 27.54 27.54 27.03 27.14 0.0M
2021-04-12 27.66 27.66 27.05 27.15 0.0M
2021-04-09 27.28 27.71 27.25 27.32 0.0M
2021-04-08 27.29 27.29 27.00 27.07 0.0M
2021-04-07 27.21 27.21 26.95 27.00 0.0M
2021-04-06 27.09 27.15 27.09 27.15 0.0M
2021-04-05 27.00 27.00 26.73 26.73 0.0M
2021-04-01 27.00 27.00 27.00 27.00 0.0M
2021-03-31 27.01 27.01 26.99 26.99 0.0M
2021-03-30 27.00 27.00 26.99 26.99 0.0M
2021-03-29 27.16 27.16 27.16 27.16 0.0M
2021-03-26 26.99 26.99 26.84 26.84 0.0M
2021-03-25 27.37 27.37 26.76 26.76 0.0M
2021-03-24 26.92 27.06 26.73 27.05 0.0M
2021-03-23 26.72 26.88 26.72 26.74 0.0M
2021-03-22 27.16 27.16 26.61 26.69 0.0M
2021-03-19 27.15 27.15 27.09 27.09 0.0M
2021-03-18 27.40 27.40 26.87 27.10 0.0M
2021-03-17 26.99 27.15 26.85 27.15 0.0M
2021-03-16 27.00 27.00 27.00 27.00 0.0M
2021-03-15 26.98 26.98 26.98 26.98 0.0M
2021-03-12 26.97 26.97 26.64 26.64 0.0M
2021-03-11 26.90 26.93 26.74 26.93 0.0M
2021-03-10 27.14 27.14 26.51 26.77 0.0M
2021-03-09 27.10 27.10 26.48 27.00 0.0M
2021-03-08 26.65 26.65 26.42 26.42 0.0M
2021-03-05 26.26 26.60 26.26 26.48 0.0M
2021-03-04 27.04 27.04 26.28 26.28 0.0M
2021-03-03 27.17 27.17 27.17 27.17 0.0M
2021-03-02 26.83 27.04 26.79 27.04 0.0M
2021-03-01 26.62 26.80 26.33 26.80 0.0M
2021-02-26 26.45 26.45 26.16 26.30 0.0M
2021-02-25 26.85 26.85 26.14 26.28 0.0M
2021-02-24 27.28 27.28 26.79 26.80 0.0M
2021-02-23 26.83 26.83 26.77 26.79 0.0M
2021-02-22 27.20 27.20 26.83 26.83 0.0M
2021-02-19 27.30 27.30 27.10 27.10 0.0M
2021-02-18 27.24 27.31 27.11 27.12 0.0M
2021-02-17 27.40 27.40 27.11 27.11 0.0M
2021-02-16 27.39 27.39 27.15 27.38 0.0M
2021-02-12 27.43 27.43 27.22 27.22 0.0M
2021-02-11 27.50 27.50 27.35 27.35 0.0M
2021-02-10 27.57 27.57 27.40 27.47 0.0M
2021-02-09 27.35 27.42 27.35 27.40 0.0M
2021-02-08 27.52 27.52 27.21 27.22 0.0M
2021-02-05 27.48 27.50 27.35 27.48 0.0M
2021-02-04 27.49 27.49 27.29 27.29 0.0M
2021-02-03 27.43 27.49 27.30 27.30 0.0M
2021-02-02 27.29 27.35 27.20 27.35 0.0M
2021-02-01 27.43 27.43 27.13 27.18 0.0M
2021-01-29 27.60 27.60 27.10 27.12 0.0M
2021-01-28 27.40 27.60 27.40 27.60 0.0M
2021-01-27 27.15 27.30 27.15 27.15 0.0M
2021-01-26 27.15 27.15 27.13 27.13 0.0M
2021-01-25 27.10 27.15 26.80 27.13 0.0M
2021-01-22 27.13 27.13 27.00 27.00 0.0M
2021-01-21 27.08 27.08 26.85 26.99 0.0M
2021-01-20 27.25 27.25 27.00 27.00 0.0M
2021-01-19 27.19 27.19 27.17 27.17 0.0M
2021-01-15 27.17 27.17 27.17 27.17 0.0M
2021-01-14 27.21 27.21 27.05 27.05 0.0M
2021-01-13 27.19 27.25 27.19 27.24 0.0M
2021-01-12 27.18 27.33 27.05 27.06 0.0M
2021-01-11 27.25 27.25 27.05 27.24 0.0M
2021-01-08 27.32 27.32 27.05 27.07 0.0M
2021-01-07 27.50 27.50 27.05 27.07 0.0M
2021-01-06 27.73 27.73 27.29 27.29 0.0M
2021-01-05 27.73 27.75 27.73 27.75 0.0M
2021-01-04 27.45 28.00 27.40 27.40 0.0M