ストックスクリーナーアプリを入手
18.62
0.11%
-0.02
Aviva Plc (AVVIY) 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 |
|---|---|---|---|---|---|
| 2025-10-07 | $18.68 | $18.59 | $0.09 | 22,313.0 | -0.11% |
| 2025-10-03 | $18.77 | $18.53 | $0.239 | 43,914.0 | -0.27% |
| 2025-10-02 | $18.93 | $18.59 | $0.34 | 59,349.0 | -1.48% |
| 2025-10-01 | $18.97 | $18.78 | $0.19 | 28,732.0 | +0.85% |
| 2025-09-30 | $18.81 | $18.69 | $0.12 | 64,455.0 | +1.02% |
| 2025-09-29 | $18.65 | $18.52 | $0.13 | 23,650.0 | -0.05% |
| 2025-09-26 | $18.63 | $18.50 | $0.125 | 72,087.0 | +2.14% |
| 2025-09-25 | $18.24 | $18.11 | $0.135 | 69,431.0 | -0.55% |
| 2025-09-24 | $18.34 | $18.23 | $0.11 | 37,130.0 | +0.22% |
| 2025-09-23 | $18.42 | $18.14 | $0.28 | 66,792.0 | -1.13% |
| 2025-09-22 | $18.57 | $18.36 | $0.2125 | 175,967.0 | -0.13% |
| 2025-09-19 | $18.55 | $18.44 | $0.11 | 46,299.0 | +0.02% |
| 2025-09-18 | $18.56 | $18.45 | $0.11 | 32,997.0 | +0.05% |
| 2025-09-17 | $18.65 | $18.14 | $0.51 | 116,862.0 | +0.43% |
| 2025-09-16 | $18.58 | $18.33 | $0.25 | 93,470.0 | -1.62% |
| 2025-09-15 | $19.00 | $18.66 | $0.34 | 44,759.0 | +0.88% |
| 2025-09-12 | $18.60 | $18.38 | $0.22 | 16,757.0 | +0.28% |
| 2025-09-11 | $18.53 | $18.31 | $0.22 | 44,574.0 | +0.76% |
| 2025-09-10 | $18.39 | $18.21 | $0.1805 | 27,410.0 | +0.93% |
| 2025-09-09 | $18.40 | $18.07 | $0.325 | 26,108.0 | +0.83% |
Aviva Plc (AVVIY) 株の年ごとの株価履歴
この詳細な分析では、Aviva Plc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AVVIY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、Aviva Plc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。
2025年のAviva Plc (AVVIY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $18.97 | $18.53 | $0.44 | 154,308.0 | -1.01% |
| 2025-09 | $19.00 | $17.05 | $1.95 | 1,294,404.0 | +4.50% |
| 2025-08 | $19.00 | $17.07 | $1.93 | 1,579,140.0 | +3.27% |
| 2025-07 | $17.76 | $16.54 | $1.22 | 918,501.0 | +1.10% |
| 2025-06 | $17.37 | $16.45 | $0.92 | 748,142.0 | +1.83% |
| 2025-05 | $16.96 | $14.50 | $2.46 | 842,070.0 | +12.72% |
| 2025-04 | $15.13 | $12.68 | $2.45 | 806,265.0 | +3.91% |
| 2025-03 | $14.85 | $13.70 | $1.15 | 347,487.0 | +3.85% |
| 2025-02 | $14.03 | $12.59 | $1.44 | 413,047.0 | +8.37% |
| 2025-01 | $13.01 | $11.49 | $1.52 | 627,853.0 | +8.49% |
2024年のAviva Plc (AVVIY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $12.66 | $11.50 | $1.16 | 729,594.0 | -4.58% |
| 2024-11 | $12.60 | $11.61 | $0.99 | 945,777.0 | +4.98% |
| 2024-10 | $13.06 | $11.76 | $1.30 | 689,471.0 | -10.02% |
| 2024-09 | $13.47 | $12.90 | $0.57 | 281,383.0 | -2.30% |
| 2024-08 | $13.58 | $11.73 | $1.85 | 479,590.0 | +3.37% |
| 2024-07 | $13.09 | $12.01 | $1.08 | 421,281.0 | +6.97% |
| 2024-06 | $12.48 | $11.71 | $0.77 | 419,250.0 | -2.17% |
| 2024-05 | $12.75 | $11.59 | $1.16 | 657,075.0 | +5.41% |
| 2024-04 | $12.72 | $11.07 | $1.65 | 719,265.0 | -6.97% |
| 2024-03 | $12.72 | $11.38 | $1.34 | 1,100,402.0 | +11.36% |
| 2024-02 | $11.65 | $10.50 | $1.15 | 1,148,281.0 | +3.73% |
| 2024-01 | $11.18 | $10.63 | $0.55 | 590,122.0 | +0.18% |
2023年のAviva Plc (AVVIY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $11.29 | $10.59 | $0.70 | 1,576,780.0 | +2.33% |
| 2023-11 | $11.00 | $9.91 | $1.09 | 695,782.0 | +8.60% |
| 2023-10 | $10.30 | $9.25 | $1.05 | 1,749,384.0 | +2.28% |
| 2023-09 | $10.12 | $9.27 | $0.85 | 1,615,274.0 | +0.47% |
| 2023-08 | $9.94 | $9.37 | $0.573 | 2,652,626.0 | -3.76% |
| 2023-07 | $10.47 | $9.65 | $0.8196 | 887,366.0 | -0.79% |
| 2023-06 | $10.28 | $9.80 | $0.4799 | 1,574,329.0 | +1.61% |
| 2023-05 | $10.77 | $9.76 | $1.01 | 1,132,847.0 | -6.86% |
| 2023-04 | $10.76 | $10.02 | $0.74 | 898,361.0 | +6.61% |
| 2023-03 | $11.03 | $9.72 | $1.31 | 1,183,363.0 | -6.73% |
| 2023-02 | $11.16 | $10.48 | $0.685 | 430,481.0 | -4.55% |
| 2023-01 | $11.35 | $10.67 | $0.68 | 502,604.0 | +4.96% |
14.74%
0.35%
大文字化:
|
ボリューム (24 時間):