ストックスクリーナーアプリを入手
19.88
0.33%
-0.05
Barclays Plc Adr (BCS) 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 |
|---|---|---|---|---|---|
| 2025-10-10 | $20.22 | $19.83 | $0.3899 | 4,894,905.0 | -0.27% |
| 2025-10-09 | $20.37 | $19.89 | $0.485 | 6,140,462.0 | -2.69% |
| 2025-10-08 | $20.77 | $20.46 | $0.309 | 4,951,458.0 | +0.20% |
| 2025-10-07 | $20.70 | $20.41 | $0.28 | 6,690,618.0 | -0.92% |
| 2025-10-06 | $20.77 | $20.46 | $0.31 | 5,913,610.0 | -1.62% |
| 2025-10-03 | $21.00 | $20.83 | $0.1706 | 5,373,948.0 | +1.65% |
| 2025-10-02 | $20.75 | $20.42 | $0.33 | 7,425,698.0 | +0.15% |
| 2025-10-01 | $20.74 | $20.54 | $0.1968 | 6,685,795.0 | -0.34% |
| 2025-09-30 | $20.82 | $20.43 | $0.3856 | 8,117,734.0 | +0.19% |
| 2025-09-29 | $20.80 | $20.52 | $0.2709 | 5,237,463.0 | +0.15% |
| 2025-09-26 | $20.68 | $20.52 | $0.1603 | 5,530,445.0 | +1.43% |
| 2025-09-25 | $20.38 | $20.16 | $0.215 | 7,168,583.0 | -1.98% |
| 2025-09-24 | $20.95 | $20.68 | $0.266 | 8,842,918.0 | -1.19% |
| 2025-09-23 | $21.22 | $20.93 | $0.2865 | 7,481,186.0 | +0.19% |
| 2025-09-22 | $20.97 | $20.77 | $0.195 | 6,361,865.0 | +1.01% |
| 2025-09-19 | $20.94 | $20.71 | $0.225 | 6,882,810.0 | -1.38% |
| 2025-09-18 | $21.06 | $20.71 | $0.35 | 10,685,852.0 | +1.16% |
| 2025-09-17 | $20.94 | $20.59 | $0.35 | 7,209,980.0 | +0.68% |
| 2025-09-16 | $20.82 | $20.54 | $0.275 | 7,290,129.0 | -2.00% |
| 2025-09-15 | $21.13 | $20.98 | $0.15 | 7,144,601.0 | +1.59% |
| 2025-09-12 | $20.82 | $20.69 | $0.13 | 6,549,904.0 | -0.34% |
| 2025-09-11 | $20.81 | $20.57 | $0.2364 | 8,922,399.0 | +1.46% |
| 2025-09-10 | $20.55 | $20.40 | $0.1496 | 6,823,810.0 | +0.89% |
Barclays Plc Adr (BCS) 株の年ごとの株価履歴
この詳細な分析では、Barclays Plc Adr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BCS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、Barclays Plc Adr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Barclays Plc Adr (BCS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $21.00 | $19.83 | $1.17 | 48,076,494.0 | -3.84% |
| 2025-09 | $21.22 | $19.29 | $1.93 | 171,888,945.0 | +5.30% |
| 2025-08 | $20.58 | $18.79 | $1.79 | 229,580,961.0 | +0.05% |
| 2025-07 | $20.07 | $17.73 | $2.34 | 413,246,975.0 | +5.54% |
| 2025-06 | $18.75 | $17.22 | $1.53 | 258,165,138.0 | +4.26% |
| 2025-05 | $17.96 | $15.77 | $2.19 | 298,134,875.0 | +11.02% |
| 2025-04 | $16.18 | $12.14 | $4.04 | 351,155,795.0 | +4.56% |
| 2025-03 | $16.34 | $14.51 | $1.83 | 335,156,547.0 | -3.03% |
| 2025-02 | $16.02 | $14.22 | $1.80 | 497,438,726.0 | +7.90% |
| 2025-01 | $14.92 | $12.55 | $2.37 | 327,965,052.0 | +10.46% |
2024年のBarclays Plc Adr (BCS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $13.83 | $12.80 | $1.03 | 255,261,095.0 | -1.41% |
| 2024-11 | $13.57 | $12.52 | $1.05 | 191,875,781.0 | +8.62% |
| 2024-10 | $13.20 | $11.47 | $1.72 | 232,112,973.0 | +2.14% |
| 2024-09 | $12.40 | $11.22 | $1.18 | 338,908,618.0 | -0.16% |
| 2024-08 | $12.49 | $10.22 | $2.27 | 303,603,302.0 | +2.10% |
| 2024-07 | $12.12 | $10.73 | $1.38 | 219,065,038.0 | +11.30% |
| 2024-06 | $11.42 | $10.17 | $1.25 | 216,235,676.0 | -5.64% |
| 2024-05 | $11.36 | $10.15 | $1.21 | 248,898,481.0 | +10.84% |
| 2024-04 | $10.46 | $8.95 | $1.51 | 449,430,891.0 | +8.36% |
| 2024-03 | $9.55 | $8.57 | $0.98 | 308,539,865.0 | +11.18% |
| 2024-02 | $8.71 | $7.07 | $1.63 | 294,694,565.0 | +12.73% |
| 2024-01 | $8.11 | $7.16 | $0.95 | 431,258,173.0 | -4.31% |
2023年のBarclays Plc Adr (BCS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $8.00 | $7.02 | $0.98 | 313,566,016.0 | +9.14% |
| 2023-11 | $7.28 | $6.27 | $1.01 | 247,335,528.0 | +12.29% |
| 2023-10 | $7.87 | $6.23 | $1.64 | 256,173,312.0 | -17.46% |
| 2023-09 | $8.04 | $7.34 | $0.705 | 176,858,892.0 | +3.73% |
| 2023-08 | $7.88 | $7.25 | $0.6282 | 206,279,107.0 | -6.01% |
| 2023-07 | $8.63 | $7.45 | $1.18 | 182,781,122.0 | +1.65% |
| 2023-06 | $8.08 | $7.36 | $0.72 | 164,571,876.0 | +4.52% |
| 2023-05 | $8.17 | $7.36 | $0.81 | 205,465,911.0 | -6.82% |
| 2023-04 | $8.19 | $7.24 | $0.95 | 143,253,867.0 | +12.24% |
| 2023-03 | $8.51 | $6.38 | $2.13 | 274,806,690.0 | -15.01% |
| 2023-02 | $9.44 | $8.18 | $1.26 | 91,987,977.0 | -8.84% |
| 2023-01 | $9.36 | $7.90 | $1.45 | 79,208,425.0 | +18.97% |
0.87%
大文字化:
|
ボリューム (24 時間):