ストックスクリーナーアプリを入手
21.04
2.73%
0.56
Apa Corporation (APA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $21.37 | $20.44 | $0.93 | 12,496,093.0 | +2.73% |
| 2024-12-19 | $21.36 | $20.32 | $1.04 | 6,208,027.0 | -1.73% |
| 2024-12-18 | $21.49 | $20.76 | $0.73 | 8,401,784.0 | -1.00% |
| 2024-12-17 | $21.70 | $20.45 | $1.25 | 10,149,992.0 | -4.06% |
| 2024-12-16 | $22.74 | $21.82 | $0.92 | 6,992,367.0 | -4.02% |
| 2024-12-13 | $23.10 | $22.68 | $0.42 | 3,958,914.0 | -0.35% |
| 2024-12-12 | $23.03 | $22.18 | $0.85 | 6,185,025.0 | +2.50% |
| 2024-12-11 | $22.45 | $21.98 | $0.465 | 6,951,411.0 | +0.54% |
| 2024-12-10 | $22.55 | $22.01 | $0.535 | 4,360,282.0 | +0.04% |
| 2024-12-09 | $22.71 | $21.63 | $1.08 | 8,850,572.0 | +3.87% |
| 2024-12-06 | $21.86 | $20.95 | $0.905 | 8,549,318.0 | -1.92% |
| 2024-12-05 | $22.58 | $21.82 | $0.76 | 6,556,500.0 | -1.62% |
| 2024-12-04 | $22.68 | $21.94 | $0.74 | 6,860,149.0 | -0.98% |
| 2024-12-03 | $22.75 | $22.32 | $0.43 | 4,919,392.0 | +0.36% |
| 2024-12-02 | $22.75 | $21.99 | $0.76 | 5,611,025.0 | -1.37% |
| 2024-11-29 | $22.68 | $22.46 | $0.22 | 2,662,045.0 | +0.58% |
| 2024-11-27 | $23.14 | $22.36 | $0.78 | 4,617,706.0 | +0.00% |
| 2024-11-26 | $22.84 | $22.25 | $0.59 | 4,429,622.0 | -0.66% |
| 2024-11-25 | $22.98 | $22.43 | $0.545 | 6,673,169.0 | -0.44% |
| 2024-11-22 | $22.99 | $22.27 | $0.725 | 12,670,042.0 | +1.47% |
Apa Corporation (APA) 株の年ごとの株価履歴
この詳細な分析では、Apa Corporation株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAPA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Apa Corporation株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のApa Corporation (APA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $23.10 | $20.32 | $2.78 | 119,546,944.0 | -7.11% |
| 2024-11 | $24.95 | $21.15 | $3.80 | 144,883,971.0 | -4.03% |
| 2024-10 | $27.48 | $23.16 | $4.32 | 118,833,223.0 | -3.52% |
| 2024-09 | $27.95 | $22.71 | $5.23 | 140,702,349.0 | -14.15% |
| 2024-08 | $33.41 | $26.81 | $6.60 | 117,655,717.0 | -8.66% |
| 2024-07 | $33.15 | $28.39 | $4.76 | 97,614,960.0 | +5.94% |
| 2024-06 | $30.70 | $27.17 | $3.53 | 111,741,356.0 | -3.57% |
| 2024-05 | $31.37 | $28.73 | $2.64 | 134,004,662.0 | -2.89% |
| 2024-04 | $36.05 | $31.41 | $4.64 | 135,993,103.0 | -8.55% |
| 2024-03 | $34.80 | $29.91 | $4.89 | 168,968,962.0 | +15.41% |
| 2024-02 | $31.99 | $29.47 | $2.52 | 130,258,249.0 | -4.92% |
| 2024-01 | $36.91 | $29.95 | $6.96 | 127,106,017.0 | -12.68% |
2023年のApa Corporation (APA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $37.82 | $33.58 | $4.24 | 82,309,822.0 | -0.33% |
| 2023-11 | $40.93 | $34.65 | $6.28 | 81,164,602.0 | -9.37% |
| 2023-10 | $43.58 | $36.85 | $6.73 | 80,060,117.0 | -3.36% |
| 2023-09 | $46.15 | $39.97 | $6.18 | 80,125,553.0 | -6.25% |
| 2023-08 | $45.44 | $38.45 | $6.99 | 89,600,360.0 | +8.27% |
| 2023-07 | $40.76 | $33.02 | $7.74 | 92,228,291.0 | +18.50% |
| 2023-06 | $35.05 | $31.50 | $3.54 | 111,040,422.0 | +7.52% |
| 2023-05 | $37.08 | $30.67 | $6.41 | 132,160,701.0 | -13.76% |
| 2023-04 | $41.11 | $34.97 | $6.14 | 102,136,345.0 | +2.19% |
| 2023-03 | $41.38 | $30.92 | $10.46 | 165,955,547.0 | -6.04% |
| 2023-02 | $44.04 | $37.08 | $6.96 | 108,930,520.0 | -13.42% |
| 2023-01 | $46.98 | $41.36 | $5.62 | 106,144,823.0 | -5.03% |
2022年のApa Corporation (APA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $48.55 | $41.76 | $6.79 | 129,305,380.0 | -0.36% |
| 2022-11 | $50.58 | $43.03 | $7.55 | 139,071,496.0 | +3.06% |
| 2022-10 | $47.50 | $35.81 | $11.69 | 181,022,367.0 | +32.96% |
| 2022-09 | $42.58 | $31.83 | $10.75 | 180,150,762.0 | -12.58% |
| 2022-08 | $42.63 | $30.15 | $12.48 | 182,266,503.0 | +5.22% |
| 2022-07 | $37.44 | $30.44 | $7.00 | 144,982,597.0 | +6.50% |
| 2022-06 | $51.95 | $34.48 | $17.47 | 181,239,002.0 | -25.76% |
| 2022-05 | $50.46 | $36.12 | $14.34 | 230,038,311.0 | +14.85% |
| 2022-04 | $45.22 | $36.98 | $8.24 | 164,663,462.0 | -0.97% |
| 2022-03 | $42.77 | $34.80 | $7.98 | 239,504,107.0 | +16.00% |
| 2022-02 | $36.46 | $29.95 | $6.51 | 184,289,556.0 | +7.29% |
| 2022-01 | $34.49 | $26.98 | $7.51 | 200,639,420.0 | +23.50% |
0.58%
大文字化:
|
ボリューム (24 時間):