Energy Transfer LP（ET）— 株価履歴

2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-09-02	21.40	21.60	21.23	21.54	+0.56%	6,882,916
2026-09-01	21.66	21.77	21.42	21.42	-0.42%	9,248,416
2026-08-31	21.45	21.54	21.37	21.51	+0.94%	7,054,067
2026-08-28	21.38	21.50	21.24	21.31	-0.33%	5,039,793
2026-08-27	21.36	21.44	21.15	21.38	-0.23%	6,412,000
2026-08-26	21.00	21.50	20.96	21.43	+1.95%	7,605,300
2026-08-25	21.00	21.17	20.97	21.02	-0.28%	9,187,700
2026-08-24	21.28	21.36	20.99	21.08	-0.52%	5,528,000
2026-08-21	21.25	21.34	21.06	21.19	-0.09%	10,135,000
2026-08-20	21.30	21.44	21.10	21.21	+0.14%	7,983,600
2026-08-19	21.52	21.64	21.15	21.18	-1.12%	13,509,200
2026-08-18	21.10	21.43	21.08	21.42	+2.29%	10,276,800
2026-08-17	21.04	21.07	20.86	20.94	-0.52%	5,344,700
2026-08-14	20.78	21.10	20.78	21.05	+1.40%	6,945,200
2026-08-13	20.93	21.12	20.75	20.76	-0.91%	8,122,500
2026-08-12	20.78	20.96	20.72	20.95	+0.82%	9,004,700
2026-08-11	20.58	20.88	20.58	20.78	+0.92%	8,357,200
2026-08-10	20.24	20.63	20.20	20.59	+2.29%	11,743,800
2026-08-07	20.20	20.44	20.11	20.13	-2.61%	11,093,000
2026-08-06	20.56	20.81	20.49	20.67	+1.62%	12,519,300
2026-08-05	20.46	20.60	20.19	20.34	+0.05%	14,107,400
2026-08-04	20.57	20.68	20.31	20.33	+0.25%	15,662,600
2026-08-03	20.40	20.48	20.20	20.28	-0.39%	10,887,400
2026-07-31	20.29	20.44	20.16	20.36	+0.59%	8,688,600
2026-07-30	20.26	20.31	20.14	20.24	+0.20%	6,106,100
2026-07-29	20.42	20.53	20.12	20.20	+0.00%	9,540,000
2026-07-28	19.92	20.25	19.90	20.20	+1.46%	11,412,400
2026-07-27	20.19	20.29	19.86	19.91	-2.21%	13,157,600
2026-07-24	20.40	20.52	20.35	20.36	-0.29%	5,910,500
2026-07-23	20.54	20.56	20.33	20.42	+0.25%	7,145,400
2026-07-22	20.26	20.54	20.26	20.37	+0.59%	9,023,400
2026-07-21	20.31	20.44	20.15	20.25	-0.15%	8,971,800
2026-07-20	20.33	20.56	20.26	20.28	-0.20%	9,683,500
2026-07-17	20.35	20.46	20.25	20.32	+0.59%	9,523,800
2026-07-16	19.93	20.26	19.93	20.20	+1.46%	8,997,300
2026-07-15	20.02	20.18	19.86	19.91	-0.80%	6,959,100
2026-07-14	20.23	20.34	19.97	20.07	-0.55%	6,003,300
2026-07-13	19.79	20.21	19.78	20.18	+2.64%	10,014,100
2026-07-10	19.79	19.86	19.50	19.66	-0.66%	6,595,300
2026-07-09	19.86	19.91	19.69	19.79	-0.35%	6,277,100
2026-07-08	19.95	20.03	19.75	19.86	+0.25%	8,863,500
2026-07-07	19.45	19.97	19.44	19.81	+2.91%	9,266,700
2026-07-06	19.33	19.54	19.25	19.25	-0.41%	7,193,000
2026-07-02	18.99	19.36	18.99	19.33	+1.47%	8,630,600
2026-07-01	19.06	19.22	18.95	19.05	-0.37%	7,330,600
2026-06-30	19.07	19.24	18.94	19.12	+0.31%	10,596,500
2026-06-29	19.17	19.25	18.95	19.06	-0.57%	7,692,100
2026-06-26	19.07	19.25	19.04	19.17	-0.05%	5,300,100
2026-06-25	18.90	19.27	18.86	19.18	+1.27%	7,352,800
2026-06-24	19.08	19.16	18.81	18.94	-1.46%	7,862,300
2026-06-23	18.83	19.31	18.76	19.22	+1.75%	9,270,000
2026-06-22	18.77	18.99	18.74	18.89	+0.75%	6,800,400
2026-06-18	18.62	18.93	18.46	18.75	+0.00%	12,459,000
2026-06-17	19.00	19.06	18.72	18.75	-0.85%	8,304,400
2026-06-16	18.75	19.09	18.75	18.91	+0.00%	8,720,800
2026-06-15	18.70	19.12	18.66	18.91	-0.84%	10,867,500
2026-06-12	18.77	19.22	18.68	19.07	+1.65%	8,281,200
2026-06-11	19.10	19.18	18.76	18.76	-1.47%	9,615,500
2026-06-10	19.12	19.26	19.02	19.04	-0.10%	8,584,500
2026-06-09	19.30	19.34	19.01	19.06	-1.45%	8,068,900
2026-06-08	19.46	19.49	19.25	19.34	-0.26%	8,642,600
2026-06-05	19.56	19.68	19.38	19.39	-1.17%	12,259,800
2026-06-04	19.42	19.68	19.40	19.62	+0.36%	8,314,400
2026-06-03	19.61	19.79	19.48	19.55	+0.05%	9,184,000
2026-06-02	19.23	19.62	19.18	19.54	+1.40%	8,094,200
2026-06-01	19.21	19.44	19.18	19.27	+0.52%	7,948,700
2026-05-29	19.36	19.41	19.11	19.17	-1.29%	9,978,700
2026-05-28	19.42	19.57	19.32	19.42	+0.47%	6,804,500
2026-05-27	19.50	19.66	19.33	19.33	-1.38%	8,645,500
2026-05-26	19.87	19.89	19.54	19.60	-2.34%	14,019,700
2026-05-22	19.99	20.19	19.92	20.07	+0.30%	6,870,200
2026-05-21	20.28	20.35	19.95	20.01	-0.74%	6,657,400
2026-05-20	20.47	20.70	20.15	20.16	-1.13%	15,361,000
2026-05-19	20.26	20.50	20.18	20.39	+0.99%	11,951,100
2026-05-18	20.10	20.45	19.98	20.19	+0.20%	9,235,100
2026-05-15	20.40	20.47	20.15	20.15	-1.03%	10,954,200
2026-05-14	20.10	20.47	20.07	20.36	+1.29%	12,903,500
2026-05-13	19.95	20.13	19.77	20.10	+0.50%	12,909,000
2026-05-12	19.64	20.07	19.56	20.00	+1.99%	14,515,200
2026-05-11	19.36	19.73	19.14	19.61	+1.40%	10,314,800
2026-05-08	19.71	19.75	19.30	19.34	-2.91%	11,411,100
2026-05-07	19.80	19.95	19.52	19.92	+0.25%	12,036,300
2026-05-06	20.15	20.20	19.77	19.87	-2.55%	16,085,200
2026-05-05	20.05	20.67	19.91	20.39	+1.54%	42,154,700
2026-05-04	20.05	20.23	19.92	20.08	+0.70%	34,115,200
2026-05-01	20.17	20.28	19.81	19.94	-1.24%	15,321,600
2026-04-30	19.75	20.20	19.72	20.19	+2.18%	30,718,300
2026-04-29	19.50	19.83	19.45	19.76	+1.80%	11,851,700
2026-04-28	19.17	19.53	19.17	19.41	+1.89%	23,775,600
2026-04-27	19.11	19.26	19.04	19.05	-0.16%	6,840,300
2026-04-24	19.14	19.18	18.88	19.08	-0.37%	20,323,300
2026-04-23	19.06	19.17	18.98	19.15	+0.42%	6,698,400
2026-04-22	19.04	19.13	18.90	19.07	+0.58%	7,544,400
2026-04-21	18.95	19.17	18.82	18.96	+0.26%	9,476,900
2026-04-20	18.90	18.99	18.80	18.91	+0.27%	19,043,000
2026-04-17	18.61	18.90	18.34	18.86	-0.05%	13,943,200
2026-04-16	18.76	19.01	18.74	18.87	+0.86%	7,617,200
2026-04-15	18.73	18.88	18.67	18.71	-0.11%	17,951,300
2026-04-14	18.76	18.84	18.51	18.73	-0.64%	10,558,000
2026-04-13	19.31	19.31	18.74	18.85	-1.77%	15,476,400
2026-04-10	19.05	19.37	19.04	19.19	+0.52%	8,317,600
2026-04-09	19.03	19.57	19.00	19.09	+0.05%	29,227,600
2026-04-08	18.78	19.18	18.60	19.08	-0.21%	41,581,000
2026-04-07	19.02	19.37	19.02	19.12	+0.84%	23,959,100
2026-04-06	19.00	19.17	18.90	18.96	+0.16%	22,028,700
2026-04-02	19.30	19.32	18.92	18.93	-0.47%	14,136,200
2026-04-01	19.05	19.17	18.72	19.02	-1.45%	21,625,300
2026-03-31	19.63	19.72	19.01	19.30	-1.48%	19,321,100
2026-03-30	19.77	19.86	19.48	19.59	-0.41%	16,221,800
2026-03-27	19.45	19.82	19.42	19.67	+1.18%	17,016,700
2026-03-26	19.17	19.45	19.14	19.44	+1.57%	10,434,200
2026-03-25	19.16	19.31	19.06	19.14	-0.36%	11,485,100
2026-03-24	19.00	19.47	19.00	19.21	+0.79%	11,733,800
2026-03-23	18.88	19.12	18.72	19.06	+0.26%	14,713,500
2026-03-20	18.99	19.11	18.93	19.01	+0.26%	17,417,200
2026-03-19	18.72	19.12	18.70	18.96	+1.61%	17,580,200
2026-03-18	18.83	18.86	18.66	18.66	-0.69%	10,599,100
2026-03-17	18.79	18.96	18.74	18.79	+0.27%	22,591,800
2026-03-16	18.83	18.99	18.72	18.74	-0.05%	13,539,500
2026-03-13	18.61	18.83	18.49	18.75	+1.02%	16,727,400
2026-03-12	18.80	18.96	18.55	18.56	-1.01%	14,609,500
2026-03-11	18.41	18.77	18.34	18.75	+2.46%	10,301,500
2026-03-10	18.52	18.66	18.24	18.30	-1.56%	14,930,600
2026-03-09	18.51	18.80	18.44	18.59	-0.80%	15,589,700
2026-03-06	18.80	18.83	18.59	18.74	+0.37%	15,995,200
2026-03-05	18.84	18.90	18.63	18.67	-0.48%	18,846,300
2026-03-04	18.81	18.84	18.61	18.76	-0.53%	10,778,300
2026-03-03	19.07	19.13	18.78	18.86	-1.26%	17,409,600
2026-03-02	19.10	19.23	18.85	19.10	+1.38%	17,169,200
2026-02-27	18.75	18.85	18.66	18.84	+0.80%	10,326,500
2026-02-26	18.49	18.78	18.34	18.69	+0.54%	9,721,300
2026-02-25	18.85	18.86	18.44	18.59	-1.12%	9,926,900
2026-02-24	18.84	18.87	18.61	18.80	-0.11%	12,475,100
2026-02-23	18.98	19.04	18.73	18.82	-0.84%	17,671,600
2026-02-20	18.88	19.07	18.80	18.98	+0.42%	11,115,200
2026-02-19	19.05	19.24	18.90	18.90	+0.21%	19,064,200
2026-02-18	18.77	19.30	18.72	18.86	+1.34%	21,296,600
2026-02-17	18.70	18.83	18.25	18.61	-0.75%	19,510,000
2026-02-13	18.30	18.81	18.24	18.75	+2.68%	27,421,300
2026-02-12	18.23	18.39	18.05	18.26	+0.27%	17,938,300
2026-02-11	18.27	18.33	18.15	18.21	+0.55%	14,256,600
2026-02-10	18.02	18.26	18.01	18.11	+0.33%	10,991,700
2026-02-09	17.80	18.14	17.78	18.05	+0.61%	12,009,700
2026-02-06	17.80	18.04	17.71	17.94	-1.37%	18,115,800
2026-02-05	18.30	18.32	18.01	18.19	-0.98%	14,416,300
2026-02-04	18.42	18.47	18.10	18.37	-0.22%	18,437,500
2026-02-03	18.30	18.47	18.21	18.41	+1.49%	22,340,800
2026-02-02	18.39	18.43	18.13	18.14	-1.68%	17,902,500
2026-01-30	18.53	18.55	18.12	18.45	-0.43%	13,628,100
2026-01-29	18.40	18.60	18.26	18.53	+1.59%	17,286,600
2026-01-28	18.00	18.25	17.98	18.24	+1.62%	14,071,400
2026-01-27	17.99	18.13	17.87	17.95	-0.06%	13,928,700
2026-01-26	18.04	18.11	17.86	17.96	-0.17%	14,899,500
2026-01-23	18.16	18.34	17.87	17.99	-0.66%	19,807,400
2026-01-22	17.65	18.15	17.63	18.11	+2.61%	24,340,800
2026-01-21	17.63	17.69	17.48	17.65	+1.20%	18,630,300
2026-01-20	17.30	17.51	17.26	17.44	+0.52%	16,969,100
2026-01-16	17.42	17.49	17.29	17.35	-0.63%	14,752,500
2026-01-15	17.44	17.49	17.27	17.46	-0.23%	11,837,700
2026-01-14	17.43	17.51	17.37	17.50	+0.57%	16,772,500
2026-01-13	17.15	17.49	17.14	17.40	+1.46%	13,713,000
2026-01-12	16.95	17.16	16.88	17.15	+1.12%	13,413,800
2026-01-09	16.90	17.02	16.81	16.96	+0.41%	13,419,700
2026-01-08	16.50	16.91	16.50	16.89	+2.24%	18,273,300
2026-01-07	16.26	16.57	16.26	16.52	+1.66%	17,342,200
2026-01-06	16.41	16.48	16.24	16.25	-1.04%	14,249,000
2026-01-05	16.54	16.58	16.26	16.42	-1.02%	16,083,000
2026-01-02	16.45	16.64	16.33	16.59	+0.61%	15,249,700
2025-12-31	16.50	16.54	16.39	16.49	-0.30%	13,490,800
2025-12-30	16.28	16.55	16.28	16.54	+1.66%	14,784,600
2025-12-29	16.31	16.34	16.24	16.27	+0.12%	11,773,700
2025-12-26	16.36	16.38	16.23	16.25	-0.85%	10,524,600
2025-12-24	16.29	16.39	16.27	16.39	+0.18%	9,109,900
2025-12-23	16.32	16.39	16.18	16.36	+0.37%	13,912,800
2025-12-22	16.40	16.49	16.28	16.30	-0.55%	14,185,000
2025-12-19	16.21	16.44	16.20	16.39	+1.11%	22,553,700
2025-12-18	16.38	16.40	16.19	16.21	-1.10%	16,294,300
2025-12-17	16.40	16.43	16.27	16.39	+0.18%	14,239,400
2025-12-16	16.41	16.42	16.25	16.36	-0.85%	17,915,300
2025-12-15	16.55	16.56	16.40	16.50	-0.36%	11,210,900
2025-12-12	16.44	16.65	16.37	16.56	+0.91%	13,413,300
2025-12-11	16.45	16.48	16.35	16.41	-0.24%	12,317,600
2025-12-10	16.73	16.76	16.44	16.45	-1.32%	12,449,000
2025-12-09	16.80	16.90	16.65	16.67	-0.77%	11,612,100
2025-12-08	16.75	16.88	16.75	16.80	+0.00%	10,331,800
2025-12-05	16.80	16.93	16.71	16.80	+0.00%	15,588,200
2025-12-04	16.73	16.82	16.72	16.80	+0.54%	11,273,800
2025-12-03	16.60	16.79	16.60	16.71	+0.72%	12,128,900
2025-12-02	16.90	16.92	16.56	16.59	-1.43%	14,447,500
2025-12-01	16.70	16.87	16.67	16.83	+0.72%	15,099,900
2025-11-28	16.47	16.72	16.43	16.71	+1.70%	7,110,700
2025-11-26	16.28	16.50	16.26	16.43	+0.98%	17,592,100
2025-11-25	16.38	16.41	16.26	16.27	-1.33%	17,427,500
2025-11-24	16.52	16.52	16.34	16.49	-0.12%	15,104,700
2025-11-21	16.56	16.66	16.33	16.51	-0.78%	23,644,800
2025-11-20	16.97	16.99	16.48	16.64	-1.65%	20,519,000
2025-11-19	16.96	17.05	16.80	16.92	-0.29%	16,419,000
2025-11-18	16.84	17.09	16.74	16.97	+0.18%	14,855,700
2025-11-17	16.99	17.11	16.89	16.94	-0.41%	11,808,100
2025-11-14	16.59	17.03	16.56	17.01	+2.29%	15,891,500
2025-11-13	16.55	16.69	16.49	16.63	+0.30%	12,943,400
2025-11-12	16.69	16.75	16.48	16.58	-0.72%	10,083,800
2025-11-11	16.68	16.73	16.56	16.70	+0.06%	28,964,900
2025-11-10	16.45	16.74	16.26	16.69	+1.46%	18,551,400
2025-11-07	16.46	16.52	16.18	16.45	-2.49%	15,500,700
2025-11-06	16.88	17.02	16.68	16.87	-0.24%	22,864,700
2025-11-05	16.61	17.06	16.59	16.91	+2.18%	16,665,200
2025-11-04	16.77	16.83	16.53	16.55	-1.66%	13,437,300
2025-11-03	16.91	16.96	16.64	16.83	+0.00%	13,841,200
2025-10-31	16.80	16.89	16.69	16.83	+0.36%	10,454,000
2025-10-30	16.95	16.96	16.71	16.77	-0.95%	13,350,200
2025-10-29	17.00	17.01	16.77	16.93	-0.35%	13,033,100
2025-10-28	16.89	17.04	16.82	16.99	+0.47%	12,602,800
2025-10-27	16.75	16.92	16.71	16.91	+1.08%	11,775,200
2025-10-24	16.87	16.94	16.70	16.73	-0.71%	10,606,300
2025-10-23	17.10	17.10	16.72	16.85	-0.35%	15,286,100
2025-10-22	16.77	16.96	16.65	16.91	+0.89%	14,975,700
2025-10-21	16.76	16.79	16.56	16.76	-0.06%	14,492,900
2025-10-20	16.47	16.77	16.46	16.77	+1.95%	14,061,100
2025-10-17	16.59	16.64	16.39	16.45	-1.38%	14,392,100
2025-10-16	16.95	16.99	16.58	16.68	-1.30%	16,788,000
2025-10-15	16.60	16.94	16.60	16.90	+2.24%	14,943,300
2025-10-14	16.28	16.57	16.28	16.53	+0.06%	11,760,400
2025-10-13	16.37	16.54	16.23	16.52	+1.41%	15,254,300
2025-10-10	16.60	16.71	16.26	16.29	-1.99%	21,522,800
2025-10-09	16.69	16.86	16.58	16.62	-0.30%	12,982,300
2025-10-08	16.69	16.71	16.48	16.67	+0.00%	20,937,600
2025-10-07	16.68	16.73	16.53	16.67	+0.06%	14,276,200
2025-10-06	16.85	16.95	16.65	16.66	-0.83%	14,803,600
2025-10-03	16.92	17.01	16.80	16.80	-0.71%	13,314,300
2025-10-02	16.98	17.09	16.89	16.92	-0.41%	12,973,900
2025-10-01	17.10	17.11	16.98	16.99	-0.99%	13,491,000
2025-09-30	17.18	17.24	16.95	17.16	-0.23%	20,969,000
2025-09-29	17.48	17.50	17.19	17.20	-1.49%	11,623,900
2025-09-26	17.40	17.64	17.40	17.46	+0.29%	10,238,200
2025-09-25	17.36	17.48	17.30	17.41	+0.06%	9,936,900
2025-09-24	17.18	17.46	17.15	17.40	+1.69%	11,130,500
2025-09-23	17.20	17.26	17.10	17.11	-0.12%	12,825,500
2025-09-22	17.35	17.35	17.11	17.13	-0.98%	16,772,600
2025-09-19	17.47	17.47	17.28	17.30	-0.80%	13,754,400
2025-09-18	17.56	17.64	17.43	17.44	-0.51%	14,563,000
2025-09-17	17.57	17.67	17.45	17.53	-0.28%	9,542,200
2025-09-16	17.59	17.68	17.55	17.58	+0.23%	7,957,400
2025-09-15	17.52	17.71	17.50	17.54	+0.52%	10,372,300
2025-09-12	17.50	17.56	17.43	17.45	-0.23%	7,327,900
2025-09-11	17.36	17.50	17.31	17.49	+0.40%	5,784,900
2025-09-10	17.20	17.46	17.18	17.42	+1.46%	10,162,000
2025-09-09	17.20	17.32	17.16	17.17	+0.12%	10,979,100
2025-09-08	17.43	17.48	17.08	17.15	-1.38%	15,535,600
2025-09-05	17.60	17.65	17.27	17.39	-1.47%	12,091,500

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：1月（+7.56%）。最も弱い月：9月（-3.05%）。日次データ2年分（2025–2026）に基づく。

1月+7.56%
2月-1.61%
3月-0.63%
4月-2.77%
5月+0.94%
6月+1.47%
7月+4.08%
8月+2.84%
9月-3.05%
10月-0.94%
11月-0.71%
12月-2.02%

FAQ · 現在の価格データより · 2026-09-02 時点

クイック回答

Energy Transfer LP（ET）の直近終値は？

2026-09-02 時点で 21.54。Closelookデータレイクの日次価格記録より。

ET の52週高値・安値は？

直近52週間で高値 21.77、安値 16.18（2026-09-02 時点）。

Energy Transfer LP が歴史的に最も強い月と弱い月は？

歴史的に、ET の最も強い月は 1月（平均 +7.56%）、最も弱い月は 9月（平均 -3.05%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー418本から計算。