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
2024-12-31 23.56 23.60 23.36 23.36 0.0M
2024-12-30 23.55 23.55 23.55 23.55 0.0M
2024-12-27 23.45 23.45 23.37 23.37 0.0M
2024-12-26 23.48 23.48 23.35 23.44 0.0M
2024-12-24 23.50 23.50 23.20 23.20 0.0M
2024-12-23 23.65 23.65 23.29 23.43 0.0M
2024-12-20 23.67 23.67 23.34 23.34 0.0M
2024-12-19 23.44 23.44 23.30 23.34 0.0M
2024-12-18 23.89 23.91 23.64 23.64 0.0M
2024-12-17 23.92 24.07 23.90 23.90 0.0M
2024-12-16 24.46 24.46 24.10 24.10 0.0M
2024-12-13 24.45 24.45 24.25 24.41 0.0M
2024-12-12 24.51 24.51 24.20 24.22 0.0M
2024-12-11 24.78 24.78 24.25 24.25 0.0M
2024-12-10 24.10 24.88 24.10 24.88 0.0M
2024-12-09 24.29 24.37 24.27 24.27 0.0M
2024-12-05 24.35 24.62 24.35 24.50 0.0M
2024-12-04 24.31 24.60 24.31 24.50 0.0M
2024-12-03 24.21 24.30 24.13 24.30 0.0M
2024-12-02 24.75 24.75 24.55 24.55 0.0M
2024-11-27 24.57 24.86 24.50 24.83 0.0M
2024-11-26 24.88 24.89 24.70 24.73 0.0M
2024-11-25 24.59 24.95 24.59 24.73 0.0M
2024-11-22 24.55 24.64 24.55 24.61 0.0M
2024-11-21 24.73 24.74 24.11 24.68 0.0M
2024-11-20 24.37 24.37 24.37 24.37 0.0M
2024-11-19 24.28 24.39 24.10 24.35 0.0M
2024-11-18 24.50 24.50 24.33 24.33 0.0M
2024-11-15 24.47 24.50 24.43 24.50 0.0M
2024-11-14 24.47 24.47 24.46 24.47 0.0M
2024-11-13 24.61 24.70 24.43 24.47 0.0M
2024-11-12 24.42 24.70 24.42 24.55 0.0M
2024-11-11 24.70 24.70 24.50 24.56 0.0M
2024-11-08 24.50 24.74 24.50 24.74 0.0M
2024-11-07 24.28 24.28 24.28 24.28 0.0M
2024-11-06 24.45 24.50 24.45 24.50 0.0M
2024-11-05 24.50 24.80 24.37 24.71 0.0M
2024-11-04 24.25 24.78 24.25 24.50 0.0M
2024-11-01 24.51 24.51 24.19 24.25 0.0M
2024-10-31 24.28 24.28 24.28 24.28 0.0M
2024-10-30 24.34 24.50 24.34 24.38 0.0M
2024-10-29 24.30 24.30 24.25 24.25 0.0M
2024-10-28 24.25 24.35 24.25 24.30 0.0M
2024-10-25 24.26 24.31 24.11 24.11 0.0M
2024-10-24 24.34 24.34 24.11 24.11 0.0M
2024-10-23 24.50 24.53 24.30 24.30 0.0M
2024-10-22 24.34 24.74 24.30 24.64 0.0M
2024-10-21 24.50 24.55 24.20 24.20 0.0M
2024-10-18 24.65 24.90 24.60 24.60 0.0M
2024-10-17 24.92 24.92 24.32 24.60 0.0M
2024-10-16 24.99 24.99 24.85 24.85 0.0M
2024-10-15 24.66 24.98 24.66 24.95 0.0M
2024-10-14 24.74 24.80 24.62 24.75 0.0M
2024-10-11 24.77 24.79 24.70 24.75 0.0M
2024-10-10 24.50 24.60 24.50 24.60 0.0M
2024-10-09 24.60 24.60 24.43 24.52 0.0M
2024-10-08 24.50 24.65 24.50 24.60 0.0M
2024-10-07 24.79 24.79 24.33 24.62 0.0M
2024-10-04 24.93 24.93 24.78 24.80 0.0M
2024-10-03 25.02 25.02 24.82 24.82 0.0M
2024-10-02 25.18 25.18 25.10 25.10 0.0M
2024-10-01 25.22 25.22 25.05 25.05 0.0M
2024-09-30 25.02 25.08 25.00 25.00 0.0M
2024-09-27 25.19 25.19 25.04 25.04 0.0M
2024-09-26 25.08 25.10 25.06 25.10 0.0M
2024-09-25 24.87 25.09 24.87 25.04 0.0M
2024-09-24 24.99 25.03 24.61 24.61 0.0M
2024-09-23 25.15 25.15 25.10 25.10 0.0M
2024-09-20 24.99 24.99 24.99 24.99 0.0M
2024-09-19 24.93 24.98 24.84 24.98 0.0M
2024-09-18 24.84 25.00 24.82 24.93 0.0M
2024-09-17 24.43 24.84 24.43 24.77 0.0M
2024-09-16 24.48 24.84 24.48 24.84 0.0M
2024-09-13 24.52 24.52 24.48 24.48 0.0M
2024-09-10 24.10 24.40 24.10 24.40 0.0M
2024-09-09 24.15 24.15 24.15 24.15 0.0M
2024-09-06 24.00 24.15 24.00 24.15 0.0M
2024-09-05 24.14 24.15 24.14 24.14 0.0M
2024-09-04 23.90 23.90 23.83 23.84 0.0M
2024-09-03 23.92 23.92 23.83 23.90 0.0M
2024-08-30 23.90 23.90 23.81 23.82 0.0M
2024-08-29 23.88 23.98 23.88 23.90 0.0M
2024-08-28 23.94 23.94 23.94 23.94 0.0M
2024-08-27 23.77 23.83 23.77 23.83 0.0M
2024-08-26 23.75 23.81 23.69 23.80 0.0M
2024-08-23 23.59 23.75 23.59 23.68 0.0M
2024-08-22 23.59 23.59 23.50 23.50 0.0M
2024-08-21 23.65 23.65 23.45 23.59 0.0M
2024-08-20 23.49 23.62 23.49 23.61 0.0M
2024-08-19 23.40 23.49 23.34 23.45 0.0M
2024-08-16 23.34 23.35 23.30 23.30 0.0M
2024-08-15 23.18 23.29 23.17 23.29 0.0M
2024-08-14 23.16 23.35 23.16 23.25 0.0M
2024-08-13 23.14 23.15 23.12 23.12 0.0M
2024-08-12 23.14 23.17 23.06 23.10 0.0M
2024-08-09 23.21 23.22 23.06 23.09 0.0M
2024-08-08 22.99 23.05 22.83 23.05 0.0M
2024-08-07 22.94 22.95 22.73 22.95 0.0M
2024-08-06 22.75 22.82 22.70 22.82 0.0M
2024-08-05 22.60 22.79 22.57 22.69 0.0M
2024-08-02 22.84 22.91 22.75 22.91 0.0M
2024-08-01 22.76 22.90 22.69 22.85 0.0M
2024-07-31 22.76 22.83 22.68 22.68 0.0M
2024-07-30 22.80 22.92 22.79 22.92 0.0M
2024-07-29 22.95 22.95 22.75 22.78 0.0M
2024-07-26 22.97 22.97 22.92 22.95 0.0M
2024-07-25 22.75 22.86 22.58 22.86 0.0M
2024-07-24 22.80 22.84 22.70 22.72 0.0M
2024-07-23 23.00 23.00 22.77 22.81 0.0M
2024-07-22 22.93 22.97 22.88 22.97 0.0M
2024-07-19 22.78 22.88 22.78 22.88 0.0M
2024-07-18 22.84 22.88 22.81 22.81 0.0M
2024-07-17 22.75 22.88 22.75 22.77 0.0M
2024-07-16 22.71 22.81 22.71 22.72 0.0M
2024-07-15 22.70 22.85 22.67 22.67 0.0M
2024-07-12 22.82 22.86 22.70 22.70 0.0M
2024-07-11 22.75 22.95 22.75 22.82 0.0M
2024-07-10 22.66 22.69 22.55 22.69 0.0M
2024-07-09 22.75 22.75 22.58 22.70 0.0M
2024-07-08 22.87 22.88 22.80 22.80 0.0M
2024-07-05 22.85 22.90 22.82 22.85 0.0M
2024-07-03 22.66 22.81 22.66 22.81 0.0M
2024-07-02 23.00 23.00 22.87 22.88 0.0M
2024-07-01 22.95 22.95 22.95 22.95 0.0M
2024-06-28 22.86 22.91 22.86 22.91 0.0M
2024-06-27 22.83 22.88 22.77 22.86 0.0M
2024-06-26 22.88 22.88 22.74 22.82 0.0M
2024-06-25 22.85 22.85 22.82 22.82 0.0M
2024-06-24 22.80 22.81 22.72 22.80 0.0M
2024-06-21 22.84 22.84 22.64 22.80 0.0M
2024-06-20 22.87 22.87 22.69 22.80 0.0M
2024-06-18 22.83 22.85 22.79 22.85 0.0M
2024-06-17 23.09 23.09 22.80 22.87 0.0M
2024-06-14 23.00 23.10 23.00 23.10 0.0M
2024-06-13 23.27 23.27 23.00 23.00 0.0M
2024-06-12 23.12 23.12 23.12 23.12 0.0M
2024-06-11 22.90 23.02 22.78 23.02 0.0M
2024-06-07 22.86 23.04 22.85 23.04 0.0M
2024-06-06 22.99 22.99 22.99 22.99 0.0M
2024-06-05 23.05 23.05 23.05 23.05 0.0M
2024-06-04 22.93 23.06 22.93 23.06 0.0M
2024-06-03 22.96 22.96 22.96 22.96 0.0M
2024-05-31 22.96 23.03 22.64 22.96 0.0M
2024-05-30 22.77 22.96 22.76 22.96 0.0M
2024-05-29 23.01 23.01 22.75 22.75 0.0M
2024-05-28 23.27 23.28 23.10 23.10 0.0M
2024-05-24 23.08 23.08 23.08 23.08 0.0M
2024-05-23 23.10 23.10 23.05 23.05 0.0M
2024-05-22 23.35 23.35 22.97 23.22 0.0M
2024-05-21 23.29 23.32 23.13 23.32 0.0M
2024-05-20 23.40 23.40 23.17 23.33 0.0M
2024-05-17 23.31 23.31 23.19 23.31 0.0M
2024-05-16 23.48 23.48 23.21 23.32 0.0M
2024-05-15 23.57 23.57 23.34 23.40 0.0M
2024-05-13 23.40 23.40 23.19 23.19 0.0M
2024-05-10 23.40 23.40 23.26 23.26 0.0M
2024-05-09 23.39 23.39 23.37 23.37 0.0M
2024-05-07 24.08 24.08 23.59 23.59 0.0M
2024-05-06 23.60 23.60 23.60 23.60 0.0M
2024-05-02 23.75 23.75 23.74 23.74 0.0M
2024-05-01 23.77 23.77 23.60 23.60 0.0M
2024-04-30 23.71 23.71 23.41 23.41 0.0M
2024-04-29 23.52 23.72 23.52 23.72 0.0M
2024-04-26 23.65 23.70 23.63 23.70 0.0M
2024-04-25 23.54 23.54 23.54 23.54 0.0M
2024-04-24 23.12 23.52 23.12 23.51 0.0M
2024-04-23 23.08 23.08 23.05 23.05 0.0M
2024-04-22 23.48 23.65 23.46 23.47 0.0M
2024-04-19 23.32 23.32 23.19 23.19 0.0M
2024-04-17 23.11 23.27 23.11 23.27 0.0M
2024-04-16 23.23 23.23 23.09 23.09 0.0M
2024-04-15 23.60 23.60 22.72 23.20 0.0M
2024-04-12 24.20 24.20 23.43 23.43 0.0M
2024-04-11 24.66 24.66 24.05 24.05 0.0M
2024-04-10 24.55 24.55 24.24 24.24 0.0M
2024-04-09 24.61 24.61 24.57 24.57 0.0M
2024-04-08 24.56 24.56 24.56 24.56 0.0M
2024-04-05 24.71 24.71 24.71 24.71 0.0M
2024-04-04 24.69 24.79 24.69 24.79 0.0M
2024-04-03 24.66 24.71 24.64 24.64 0.0M
2024-04-02 24.81 24.81 24.69 24.69 0.0M
2024-04-01 24.91 24.91 24.91 24.91 0.0M
2024-03-28 25.00 25.07 25.00 25.01 0.0M
2024-03-27 25.15 25.15 24.70 24.70 0.0M
2024-03-26 25.10 25.43 25.10 25.43 0.0M
2024-03-25 25.00 25.00 25.00 25.00 0.0M
2024-03-22 25.01 25.05 24.98 24.98 0.0M
2024-03-21 24.65 25.08 24.65 25.05 0.0M
2024-03-20 24.51 24.85 24.50 24.70 0.0M
2024-03-19 24.49 24.71 24.48 24.65 0.0M
2024-03-18 23.87 24.17 23.87 24.16 0.0M
2024-03-14 23.92 23.92 23.63 23.63 0.0M
2024-03-13 23.78 24.04 23.72 23.72 0.0M
2024-03-12 23.66 23.79 23.66 23.79 0.0M
2024-03-08 23.66 23.66 23.66 23.66 0.0M
2024-03-06 23.44 23.64 23.41 23.63 0.0M
2024-03-05 23.73 23.75 23.72 23.72 0.0M
2024-03-01 23.74 23.74 23.69 23.69 0.0M
2024-02-29 23.51 23.77 23.21 23.77 0.0M
2024-02-28 23.50 23.53 23.50 23.50 0.0M
2024-02-27 23.77 23.77 23.77 23.77 0.0M
2024-02-26 23.67 23.79 23.67 23.67 0.0M
2024-02-23 23.57 23.57 23.57 23.57 0.0M
2024-02-22 23.40 23.57 23.40 23.54 0.0M
2024-02-21 23.76 23.77 23.65 23.77 0.0M
2024-02-20 23.56 23.66 23.56 23.66 0.0M
2024-02-16 23.76 23.76 23.76 23.76 0.0M
2024-02-14 23.77 23.77 23.74 23.74 0.0M
2024-02-12 23.65 23.65 23.52 23.55 0.0M
2024-02-09 23.39 23.50 23.38 23.50 0.0M
2024-02-08 23.49 23.58 23.20 23.38 0.0M
2024-02-07 23.32 23.51 23.32 23.51 0.0M
2024-02-06 23.32 23.32 23.32 23.32 0.0M
2024-02-05 23.40 23.50 23.30 23.49 0.0M
2024-02-02 23.39 23.54 23.29 23.44 0.0M
2024-02-01 23.41 23.58 23.29 23.55 0.0M
2024-01-31 23.28 23.41 23.25 23.41 0.0M
2024-01-30 23.34 23.50 23.29 23.40 0.0M
2024-01-29 23.35 23.45 23.34 23.44 0.0M
2024-01-26 23.27 23.49 23.27 23.30 0.0M
2024-01-25 23.20 23.37 23.20 23.37 0.0M
2024-01-24 23.42 23.42 23.16 23.34 0.0M
2024-01-23 23.41 23.41 23.28 23.28 0.0M
2024-01-22 23.22 23.45 23.22 23.42 0.0M
2024-01-19 23.12 23.39 23.11 23.39 0.0M
2024-01-18 23.49 23.49 23.20 23.20 0.0M
2024-01-17 23.44 23.47 23.29 23.29 0.0M
2024-01-16 23.56 23.56 23.31 23.44 0.0M
2024-01-12 23.30 23.56 23.30 23.56 0.0M
2024-01-10 23.33 23.56 23.33 23.56 0.0M
2024-01-09 23.30 23.48 23.29 23.47 0.0M
2024-01-08 23.30 23.30 22.95 23.30 0.0M
2024-01-05 22.71 23.30 22.71 23.30 0.0M
2024-01-04 22.67 22.81 22.67 22.71 0.0M
2024-01-03 22.74 22.74 22.65 22.67 0.0M
2024-01-02 22.80 22.80 22.62 22.62 0.0M