Equitable Holdings Inc (EQH_pc)

EQH_pc
🏛️ アメリカ →
17.58
最終更新: 2025-09-30
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 17.53 17.67 17.32 17.41 0.2M
2024-12-30 17.35 17.70 17.34 17.63 0.0M
2024-12-27 17.57 17.60 17.33 17.47 0.0M
2024-12-26 17.87 18.00 17.53 17.65 0.0M
2024-12-24 17.94 17.94 17.76 17.79 0.0M
2024-12-23 18.20 18.20 17.80 17.94 0.0M
2024-12-20 17.97 18.15 17.93 18.05 0.0M
2024-12-19 18.10 18.10 17.68 18.00 0.0M
2024-12-18 18.28 18.31 18.10 18.17 0.0M
2024-12-17 18.26 18.31 18.15 18.29 0.0M
2024-12-16 18.37 18.42 18.10 18.26 0.0M
2024-12-13 18.40 18.46 18.11 18.27 0.0M
2024-12-12 18.48 18.48 18.22 18.39 0.0M
2024-12-11 18.61 18.74 18.48 18.48 0.0M
2024-12-10 18.58 18.59 18.37 18.59 0.0M
2024-12-09 18.66 18.78 18.39 18.58 0.0M
2024-12-06 18.83 18.98 18.59 18.62 0.0M
2024-12-05 18.81 18.89 18.69 18.74 0.0M
2024-12-04 18.76 18.81 18.62 18.81 0.0M
2024-12-03 19.08 19.10 18.78 19.03 0.0M
2024-12-02 19.40 19.40 19.00 19.12 0.0M
2024-11-29 19.06 19.47 18.98 19.47 0.0M
2024-11-27 18.99 19.05 18.90 18.98 0.0M
2024-11-26 19.07 19.07 18.80 18.90 0.0M
2024-11-25 19.08 19.16 18.87 19.07 0.0M
2024-11-22 18.86 18.95 18.72 18.72 0.0M
2024-11-21 18.59 18.81 18.37 18.79 0.0M
2024-11-20 18.59 18.59 18.31 18.53 0.0M
2024-11-19 18.70 18.75 18.47 18.50 0.0M
2024-11-18 18.65 18.76 18.58 18.58 0.0M
2024-11-15 18.55 18.65 18.44 18.65 0.0M
2024-11-14 18.65 18.65 18.40 18.44 0.0M
2024-11-13 18.95 18.95 18.47 18.50 0.0M
2024-11-12 18.98 19.01 18.68 18.68 0.0M
2024-11-11 19.34 19.42 18.90 19.07 0.0M
2024-11-08 19.19 19.45 19.18 19.18 0.0M
2024-11-07 19.23 19.35 19.08 19.12 0.0M
2024-11-06 19.26 19.30 19.11 19.23 0.0M
2024-11-05 19.18 19.52 19.18 19.52 0.0M
2024-11-04 19.03 19.18 18.93 19.16 0.0M
2024-11-01 19.16 19.16 18.81 18.83 0.0M
2024-10-31 19.04 19.07 18.79 19.06 0.0M
2024-10-30 19.06 19.15 18.92 18.92 0.0M
2024-10-29 18.94 18.98 18.80 18.98 0.0M
2024-10-28 19.12 19.14 18.92 19.05 0.0M
2024-10-25 19.13 19.19 19.01 19.07 0.0M
2024-10-24 19.15 19.15 18.96 18.99 0.0M
2024-10-23 19.23 19.30 18.87 19.04 0.0M
2024-10-22 19.23 19.29 19.11 19.25 0.0M
2024-10-21 19.62 19.82 19.01 19.14 0.0M
2024-10-18 19.88 19.88 19.60 19.60 0.0M
2024-10-17 19.78 20.01 19.54 19.77 0.0M
2024-10-16 19.83 19.94 19.79 19.80 0.0M
2024-10-15 19.66 19.92 19.65 19.77 0.0M
2024-10-14 19.67 19.70 19.53 19.55 0.0M
2024-10-11 19.44 19.67 19.44 19.67 0.0M
2024-10-10 19.65 19.65 19.47 19.49 0.0M
2024-10-09 19.79 19.88 19.53 19.65 0.1M
2024-10-08 19.76 19.85 19.62 19.79 0.0M
2024-10-07 19.98 19.98 19.60 19.76 0.0M
2024-10-04 20.07 20.07 19.89 19.91 0.0M
2024-10-03 20.27 20.32 20.12 20.12 0.0M
2024-10-02 20.33 20.33 20.10 20.15 0.0M
2024-10-01 20.27 20.38 20.13 20.17 0.0M
2024-09-30 20.59 20.59 20.08 20.18 0.0M
2024-09-27 20.66 20.67 20.50 20.51 0.0M
2024-09-26 20.68 20.68 20.54 20.58 0.0M
2024-09-25 20.57 20.69 20.48 20.58 0.0M
2024-09-24 20.52 20.57 20.41 20.52 0.0M
2024-09-23 20.54 20.56 20.43 20.43 0.0M
2024-09-20 20.44 20.54 20.39 20.48 0.0M
2024-09-19 20.40 20.50 20.34 20.37 0.0M
2024-09-18 20.23 20.33 20.12 20.12 0.0M
2024-09-17 20.23 20.26 20.00 20.16 0.0M
2024-09-16 19.98 20.18 19.78 20.01 0.0M
2024-09-13 19.80 19.93 19.73 19.92 0.0M
2024-09-12 19.67 19.80 19.60 19.75 0.0M
2024-09-11 19.73 19.73 19.53 19.54 0.0M
2024-09-10 19.82 19.82 19.66 19.72 0.0M
2024-09-09 19.60 19.77 19.60 19.77 0.0M
2024-09-06 19.81 19.81 19.44 19.49 0.1M
2024-09-05 19.64 19.78 19.60 19.74 0.0M
2024-09-04 19.60 19.68 19.47 19.60 0.0M
2024-09-03 19.83 19.90 19.68 19.75 0.0M
2024-08-30 19.81 19.85 19.54 19.80 0.1M
2024-08-29 19.68 19.85 19.68 19.76 0.0M
2024-08-28 19.48 19.61 19.48 19.58 0.0M
2024-08-27 19.50 19.55 19.25 19.40 0.0M
2024-08-26 19.39 19.55 19.38 19.44 0.0M
2024-08-23 19.18 19.37 19.16 19.37 0.0M
2024-08-22 19.19 19.19 19.06 19.12 0.0M
2024-08-21 19.18 19.20 19.07 19.14 0.1M
2024-08-20 19.13 19.14 19.05 19.07 0.0M
2024-08-19 19.01 19.14 19.01 19.04 0.0M
2024-08-16 18.98 19.13 18.92 19.00 0.0M
2024-08-15 19.08 19.08 18.90 18.91 0.0M
2024-08-14 18.85 19.05 18.85 19.05 0.0M
2024-08-13 18.83 18.84 18.75 18.76 0.0M
2024-08-12 18.65 18.75 18.65 18.71 0.0M
2024-08-09 18.75 18.92 18.69 18.76 0.0M
2024-08-08 18.64 18.82 18.64 18.75 0.0M
2024-08-07 18.59 18.82 18.56 18.69 0.0M
2024-08-06 18.38 18.63 18.33 18.63 0.0M
2024-08-05 18.07 18.46 18.07 18.38 0.0M
2024-08-02 18.37 18.69 18.34 18.68 0.0M
2024-08-01 18.16 18.52 18.13 18.50 0.0M
2024-07-31 18.57 18.71 18.06 18.06 0.1M
2024-07-30 18.54 18.64 18.45 18.48 0.0M
2024-07-29 18.57 18.57 18.43 18.47 0.0M
2024-07-26 18.48 18.54 18.43 18.48 0.0M
2024-07-25 18.49 18.51 18.38 18.38 0.0M
2024-07-24 18.65 18.69 18.36 18.36 0.0M
2024-07-23 18.88 18.88 18.65 18.65 0.0M
2024-07-22 18.80 18.89 18.74 18.85 0.0M
2024-07-19 18.73 18.79 18.68 18.71 0.0M
2024-07-18 18.76 18.86 18.66 18.73 0.0M
2024-07-17 18.77 18.90 18.69 18.69 0.0M
2024-07-16 18.94 18.96 18.76 18.77 0.0M
2024-07-15 18.89 18.90 18.80 18.89 0.0M
2024-07-12 18.81 18.96 18.80 18.89 0.0M
2024-07-11 18.53 18.81 18.52 18.78 0.0M
2024-07-10 18.40 18.50 18.31 18.49 0.0M
2024-07-09 18.46 18.55 18.27 18.27 0.0M
2024-07-08 18.57 18.60 18.41 18.44 0.0M
2024-07-05 18.61 18.65 18.50 18.50 0.0M
2024-07-03 18.37 18.63 18.20 18.51 0.0M
2024-07-02 18.07 18.32 18.05 18.32 0.0M
2024-07-01 18.19 18.19 18.00 18.07 0.0M
2024-06-28 18.33 18.40 18.05 18.07 0.0M
2024-06-27 18.35 18.44 18.17 18.17 0.0M
2024-06-26 18.22 18.35 18.17 18.32 0.0M
2024-06-25 18.20 18.27 18.15 18.25 0.0M
2024-06-24 18.09 18.24 18.09 18.11 0.0M
2024-06-21 18.06 18.16 18.02 18.09 0.0M
2024-06-20 18.00 18.23 17.91 18.01 0.0M
2024-06-18 17.99 18.12 17.97 17.98 0.0M
2024-06-17 17.98 18.22 17.86 17.87 0.0M
2024-06-14 18.06 18.06 17.84 17.98 0.0M
2024-06-13 18.01 18.01 17.86 17.91 0.0M
2024-06-12 17.94 18.20 17.86 17.86 0.0M
2024-06-11 18.14 18.14 17.79 17.79 0.0M
2024-06-10 18.20 18.20 17.91 18.02 0.0M
2024-06-07 18.16 18.19 18.11 18.17 0.0M
2024-06-06 18.23 18.28 18.15 18.25 0.0M
2024-06-05 18.44 18.44 18.15 18.17 0.0M
2024-06-04 18.48 18.57 18.26 18.27 0.0M
2024-06-03 18.65 18.73 18.46 18.60 0.1M
2024-05-31 18.07 18.96 17.98 18.67 0.2M
2024-05-30 17.82 17.98 17.73 17.90 0.0M
2024-05-29 17.75 17.75 17.56 17.64 0.0M
2024-05-28 17.97 18.00 17.81 17.81 0.0M
2024-05-24 17.73 17.94 17.61 17.94 0.0M
2024-05-23 18.09 18.09 17.55 17.60 0.0M
2024-05-22 18.07 18.07 17.91 17.92 0.0M
2024-05-21 18.14 18.19 18.00 18.00 0.0M
2024-05-20 18.03 18.12 18.00 18.06 0.0M
2024-05-17 18.12 18.12 17.93 18.04 0.0M
2024-05-16 18.11 18.13 17.86 18.09 0.0M
2024-05-15 18.10 18.13 17.94 18.05 0.0M
2024-05-14 18.00 18.04 17.73 17.86 0.0M
2024-05-13 17.92 18.03 17.90 17.90 0.0M
2024-05-10 17.95 17.98 17.69 17.89 0.0M
2024-05-09 18.00 18.02 17.82 17.90 0.0M
2024-05-08 18.11 18.20 17.86 17.90 0.0M
2024-05-07 18.32 18.34 18.07 18.14 0.0M
2024-05-06 18.29 18.29 18.07 18.22 0.0M
2024-05-03 18.14 18.24 17.90 18.14 0.0M
2024-05-02 17.80 17.92 17.77 17.87 0.0M
2024-05-01 17.82 17.90 17.61 17.82 0.0M
2024-04-30 17.86 17.92 17.58 17.58 0.0M
2024-04-29 17.96 17.98 17.88 17.88 0.0M
2024-04-26 17.76 17.94 17.70 17.83 0.0M
2024-04-25 17.73 17.76 17.44 17.56 0.0M
2024-04-24 17.77 17.89 17.54 17.89 0.0M
2024-04-23 17.59 17.81 17.49 17.81 0.0M
2024-04-22 17.39 17.61 17.27 17.48 0.0M
2024-04-19 17.55 17.59 17.26 17.37 0.0M
2024-04-18 17.52 17.56 17.34 17.39 0.0M
2024-04-17 17.40 17.51 17.20 17.37 0.0M
2024-04-16 17.27 17.40 17.09 17.31 0.0M
2024-04-15 17.74 17.74 17.22 17.30 0.0M
2024-04-12 17.86 17.86 17.68 17.74 0.0M
2024-04-11 18.04 18.04 17.53 17.86 0.0M
2024-04-10 18.15 18.15 17.77 17.88 0.0M
2024-04-09 18.41 18.43 18.22 18.27 0.0M
2024-04-08 18.39 18.40 18.25 18.35 0.0M
2024-04-05 18.25 18.46 18.25 18.35 0.0M
2024-04-04 18.25 18.41 18.20 18.28 0.0M
2024-04-03 18.20 18.24 17.95 18.19 0.0M
2024-04-02 18.44 18.45 18.10 18.29 0.0M
2024-04-01 18.68 18.74 18.14 18.57 0.0M
2024-03-28 18.74 18.95 18.45 18.51 0.0M
2024-03-27 18.37 18.77 18.26 18.74 0.0M
2024-03-26 18.44 18.52 18.18 18.40 0.0M
2024-03-25 18.44 18.56 18.26 18.36 0.0M
2024-03-22 18.47 18.56 18.29 18.40 0.0M
2024-03-21 18.30 18.58 18.22 18.39 0.1M
2024-03-20 18.29 18.29 18.20 18.24 0.1M
2024-03-19 18.29 18.29 18.24 18.24 0.1M
2024-03-18 18.32 18.32 18.22 18.22 0.0M
2024-03-15 18.30 18.45 18.13 18.27 0.0M
2024-03-14 18.36 18.36 18.10 18.26 0.1M
2024-03-13 18.23 18.29 18.22 18.27 0.1M
2024-03-12 18.32 18.32 18.11 18.16 0.0M
2024-03-11 18.37 18.39 18.25 18.28 0.1M
2024-03-08 18.38 18.41 18.26 18.32 0.0M
2024-03-07 18.35 18.47 18.23 18.23 0.0M
2024-03-06 18.30 18.34 18.21 18.21 0.3M
2024-03-05 18.40 18.43 18.21 18.24 0.0M
2024-03-04 18.43 18.48 18.34 18.35 0.0M
2024-03-01 18.53 18.53 18.32 18.36 0.0M
2024-02-29 18.38 18.97 18.36 18.66 0.1M
2024-02-28 18.52 18.63 18.31 18.38 0.0M
2024-02-27 18.51 18.55 18.38 18.38 0.1M
2024-02-26 18.60 18.60 18.35 18.45 0.0M
2024-02-23 18.30 18.56 18.28 18.44 0.0M
2024-02-22 18.34 18.34 18.24 18.31 0.0M
2024-02-21 18.34 18.34 18.14 18.18 0.0M
2024-02-20 18.01 18.36 18.01 18.33 0.0M
2024-02-16 18.00 18.13 18.00 18.10 0.0M
2024-02-15 17.98 18.19 17.91 18.16 0.0M
2024-02-14 17.94 17.99 17.69 17.96 0.0M
2024-02-13 17.82 17.97 17.62 17.88 0.0M
2024-02-12 18.14 18.24 18.07 18.07 0.0M
2024-02-09 18.24 18.37 18.15 18.17 0.0M
2024-02-08 18.00 18.20 17.95 18.12 0.0M
2024-02-07 18.02 18.11 17.93 18.07 0.0M
2024-02-06 17.85 18.00 17.77 18.00 0.1M
2024-02-05 17.93 18.04 17.80 17.94 0.1M
2024-02-02 17.69 18.06 17.69 18.00 0.1M
2024-02-01 17.05 17.90 16.79 17.85 0.4M
2024-01-31 16.99 17.15 16.88 16.96 0.2M
2024-01-30 16.79 17.02 16.64 17.01 1.3M
2024-01-29 16.81 16.87 16.69 16.75 0.2M
2024-01-26 16.76 16.92 16.74 16.74 0.1M
2024-01-25 16.66 16.87 16.66 16.76 0.1M
2024-01-24 16.63 16.69 16.51 16.57 0.0M
2024-01-23 16.45 16.59 16.45 16.49 0.1M
2024-01-22 16.47 16.54 16.43 16.43 0.0M
2024-01-19 16.29 16.42 16.28 16.34 0.1M
2024-01-18 16.30 16.36 16.12 16.27 0.0M
2024-01-17 16.29 16.39 16.20 16.24 0.0M
2024-01-16 16.58 16.67 16.29 16.29 0.1M
2024-01-12 16.67 16.87 16.57 16.59 0.1M
2024-01-11 16.68 16.75 16.53 16.59 0.1M
2024-01-10 16.58 16.81 16.58 16.68 0.1M
2024-01-09 16.53 16.72 16.47 16.60 0.0M
2024-01-08 16.54 16.63 16.44 16.53 0.1M
2024-01-05 16.49 16.60 16.35 16.48 0.1M
2024-01-04 16.39 16.52 16.37 16.47 0.1M
2024-01-03 16.56 16.62 16.41 16.47 0.0M
2024-01-02 16.60 16.73 16.46 16.59 0.0M