ストックスクリーナーアプリを入手
663.90
0.82%
5.47
Asml Holding Nv (ASML) 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 |
|---|---|---|---|---|---|
| 2024-11-21 | $664.4 | $649.0 | $15.40 | 1,091,199.0 | +0.84% |
| 2024-11-20 | $658.5 | $645.5 | $13.03 | 1,646,769.0 | -0.56% |
| 2024-11-19 | $671.4 | $653.5 | $17.94 | 1,587,590.0 | -0.46% |
| 2024-11-18 | $668.9 | $648.0 | $20.86 | 1,732,672.0 | +1.00% |
| 2024-11-15 | $679.9 | $657.5 | $22.37 | 3,014,299.0 | -4.95% |
| 2024-11-14 | $712.0 | $691.5 | $20.47 | 3,894,561.0 | +2.90% |
| 2024-11-13 | $673.7 | $656.8 | $16.90 | 2,442,786.0 | +0.63% |
| 2024-11-12 | $676.5 | $662.8 | $13.71 | 1,655,459.0 | -0.32% |
| 2024-11-11 | $672.0 | $661.9 | $10.04 | 1,513,351.0 | +0.27% |
| 2024-11-08 | $671.2 | $661.9 | $9.35 | 1,713,213.0 | -1.14% |
| 2024-11-07 | $679.8 | $669.8 | $10.03 | 1,735,146.0 | +2.39% |
| 2024-11-06 | $673.0 | $654.8 | $18.27 | 3,167,122.0 | -2.22% |
| 2024-11-05 | $685.5 | $673.5 | $12.05 | 1,273,976.0 | +0.79% |
| 2024-11-04 | $678.4 | $670.8 | $7.61 | 1,218,975.0 | -0.53% |
| 2024-11-01 | $682.8 | $673.5 | $9.30 | 1,667,678.0 | +0.32% |
| 2024-10-31 | $683.0 | $667.2 | $15.78 | 2,231,101.0 | -1.65% |
| 2024-10-30 | $695.6 | $682.6 | $13.00 | 2,936,573.0 | -4.38% |
| 2024-10-29 | $715.9 | $703.7 | $12.25 | 1,416,627.0 | +0.92% |
| 2024-10-28 | $711.5 | $704.0 | $7.51 | 1,174,533.0 | -0.43% |
| 2024-10-25 | $723.2 | $711.2 | $12.02 | 1,348,668.0 | +0.13% |
| 2024-10-24 | $720.0 | $706.5 | $13.55 | 1,848,654.0 | +0.31% |
| 2024-10-23 | $716.3 | $700.1 | $16.21 | 1,665,911.0 | -1.70% |
| 2024-10-22 | $724.1 | $717.6 | $6.48 | 2,053,623.0 | +0.95% |
Asml Holding Nv (ASML) 株の年ごとの株価履歴
この詳細な分析では、Asml Holding Nv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ASML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、Asml Holding Nv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Asml Holding Nv (ASML) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $712.0 | $645.5 | $66.55 | 29,354,796.0 | -1.28% |
| 2024-10 | $873.7 | $667.2 | $206.4 | 58,373,704.0 | -19.29% |
| 2024-09 | $892.7 | $734.2 | $158.5 | 31,056,149.0 | -7.81% |
| 2024-08 | $945.0 | $767.4 | $177.6 | 29,250,527.0 | -3.50% |
| 2024-07 | $1,110.1 | $850.2 | $259.9 | 33,238,562.0 | -8.41% |
| 2024-06 | $1,077.2 | $943.0 | $134.2 | 19,340,477.0 | +6.50% |
| 2024-05 | $992.9 | $849.1 | $143.7 | 18,128,871.0 | +10.07% |
| 2024-04 | $1,022.7 | $855.6 | $167.1 | 25,471,550.0 | -10.10% |
| 2024-03 | $1,056.3 | $928.0 | $128.3 | 21,946,437.0 | +1.97% |
| 2024-02 | $959.5 | $876.7 | $82.80 | 21,311,647.0 | +9.41% |
| 2024-01 | $884.0 | $696.1 | $187.9 | 31,495,577.0 | +14.92% |
2023年のAsml Holding Nv (ASML) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $765.8 | $679.1 | $86.67 | 16,628,403.0 | +10.70% |
| 2023-11 | $697.0 | $596.8 | $100.2 | 17,013,895.0 | +14.19% |
| 2023-10 | $624.2 | $567.6 | $56.62 | 25,176,959.0 | +1.72% |
| 2023-09 | $674.5 | $564.0 | $110.5 | 22,375,414.0 | -10.88% |
| 2023-08 | $712.5 | $635.9 | $76.63 | 18,821,954.0 | -7.80% |
| 2023-07 | $772.0 | $673.3 | $98.64 | 26,009,073.0 | -1.15% |
| 2023-06 | $744.4 | $695.9 | $48.52 | 18,029,979.0 | +0.25% |
| 2023-05 | $747.1 | $628.5 | $118.5 | 20,839,176.0 | +13.51% |
| 2023-04 | $681.6 | $605.8 | $75.84 | 20,224,089.0 | -6.44% |
| 2023-03 | $683.2 | $589.9 | $93.29 | 22,215,756.0 | +10.20% |
| 2023-02 | $698.6 | $610.1 | $88.45 | 18,508,335.0 | -6.52% |
| 2023-01 | $684.9 | $545.8 | $139.2 | 22,397,211.0 | +20.94% |
2022年のAsml Holding Nv (ASML) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $643.4 | $529.0 | $114.4 | 20,749,879.0 | -10.15% |
| 2022-11 | $610.0 | $437.1 | $172.9 | 29,740,992.0 | +28.72% |
| 2022-10 | $496.2 | $363.2 | $133.0 | 36,072,659.0 | +13.74% |
| 2022-09 | $511.0 | $413.9 | $97.05 | 21,046,536.0 | -15.22% |
| 2022-08 | $592.8 | $486.7 | $106.1 | 18,674,337.0 | -14.71% |
| 2022-07 | $576.9 | $412.7 | $164.2 | 26,633,428.0 | +20.71% |
| 2022-06 | $583.5 | $461.9 | $121.6 | 17,201,532.0 | -17.42% |
| 2022-05 | $594.2 | $509.6 | $84.70 | 22,044,493.0 | +2.22% |
| 2022-04 | $681.5 | $544.0 | $137.5 | 23,286,169.0 | -15.59% |
| 2022-03 | $714.6 | $558.8 | $155.9 | 27,769,345.0 | +0.21% |
| 2022-02 | $691.2 | $599.7 | $91.56 | 19,409,540.0 | -1.58% |
| 2022-01 | $799.4 | $620.7 | $178.7 | 30,484,476.0 | -14.94% |
1.24%
大文字化:
|
ボリューム (24 時間):