ストックスクリーナーアプリを入手
705.68
0.64%
-4.58
アフターアワーズ：
705.17
-0.51
-0.07%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $720.4 | $696.3 | $24.12 | 2,623,782.0 | -0.64% |
| 2024-12-19 | $720.8 | $708.8 | $12.05 | 1,550,166.0 | -1.28% |
| 2024-12-18 | $757.2 | $715.5 | $41.71 | 2,214,034.0 | -2.14% |
| 2024-12-17 | $745.1 | $732.7 | $12.44 | 1,716,594.0 | +1.77% |
| 2024-12-16 | $731.0 | $713.3 | $17.67 | 1,528,652.0 | +0.53% |
| 2024-12-13 | $725.0 | $716.2 | $8.76 | 1,439,102.0 | +0.77% |
| 2024-12-12 | $719.9 | $710.6 | $9.25 | 856,829.0 | -0.19% |
| 2024-12-11 | $718.0 | $706.5 | $11.51 | 1,171,424.0 | +1.30% |
| 2024-12-10 | $718.3 | $700.6 | $17.73 | 1,176,328.0 | -0.18% |
| 2024-12-09 | $723.2 | $705.6 | $17.56 | 1,235,726.0 | -0.35% |
| 2024-12-06 | $717.2 | $707.1 | $10.13 | 1,200,458.0 | -0.35% |
| 2024-12-05 | $729.2 | $708.0 | $21.22 | 1,788,199.0 | -1.17% |
| 2024-12-04 | $724.9 | $716.9 | $8.01 | 1,453,306.0 | +0.26% |
| 2024-12-03 | $721.3 | $700.6 | $20.71 | 1,633,712.0 | +0.93% |
| 2024-12-02 | $713.7 | $680.7 | $32.98 | 2,307,299.0 | +3.62% |
| 2024-11-29 | $699.6 | $678.5 | $21.11 | 1,701,869.0 | +2.41% |
| 2024-11-27 | $672.7 | $659.6 | $13.08 | 1,206,182.0 | -0.22% |
| 2024-11-26 | $681.9 | $666.8 | $15.02 | 1,415,814.0 | -1.83% |
| 2024-11-25 | $686.7 | $678.0 | $8.71 | 1,503,630.0 | +1.72% |
| 2024-11-22 | $674.8 | $666.2 | $8.58 | 1,263,758.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $757.2 | $680.7 | $76.49 | 26,519,393.0 | +2.78% |
| 2024-11 | $712.0 | $645.5 | $66.55 | 38,203,088.0 | +2.09% |
| 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% |
1.33%
大文字化:
|
ボリューム (24 時間):