ストックスクリーナーアプリを入手
62.62
1.70%
-1.095
Citigroup Inc (C) 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 |
|---|---|---|---|---|---|
| 2024-11-04 | $63.63 | $62.38 | $1.26 | 4,564,419.0 | -1.70% |
| 2024-11-01 | $64.81 | $63.69 | $1.12 | 10,904,275.0 | -0.72% |
| 2024-10-31 | $65.02 | $64.09 | $0.9299 | 9,592,572.0 | -0.51% |
| 2024-10-30 | $65.23 | $64.14 | $1.09 | 9,876,713.0 | -0.29% |
| 2024-10-29 | $64.93 | $63.83 | $1.10 | 12,351,446.0 | +0.83% |
| 2024-10-28 | $64.35 | $62.22 | $2.13 | 12,292,966.0 | +3.89% |
| 2024-10-25 | $63.74 | $61.69 | $2.05 | 9,285,235.0 | -1.97% |
| 2024-10-24 | $63.30 | $62.39 | $0.9099 | 9,190,896.0 | -0.16% |
| 2024-10-23 | $63.63 | $62.62 | $1.01 | 8,152,873.0 | -0.72% |
| 2024-10-22 | $63.69 | $61.30 | $2.39 | 13,865,935.0 | +2.80% |
| 2024-10-21 | $62.91 | $61.73 | $1.18 | 10,717,367.0 | -1.62% |
| 2024-10-18 | $64.12 | $62.73 | $1.40 | 13,585,096.0 | -1.75% |
| 2024-10-17 | $65.17 | $63.77 | $1.40 | 12,681,148.0 | -0.44% |
| 2024-10-16 | $64.44 | $63.40 | $1.04 | 19,971,464.0 | +2.57% |
| 2024-10-15 | $67.16 | $62.53 | $4.63 | 34,087,261.0 | -5.11% |
| 2024-10-14 | $66.43 | $65.65 | $0.78 | 13,290,480.0 | +0.41% |
| 2024-10-11 | $66.10 | $64.10 | $2.00 | 15,409,265.0 | +3.56% |
| 2024-10-10 | $64.11 | $63.11 | $1.00 | 8,576,456.0 | -1.00% |
| 2024-10-09 | $64.25 | $63.04 | $1.21 | 8,369,023.0 | +1.39% |
| 2024-10-08 | $63.36 | $62.49 | $0.87 | 7,122,850.0 | +1.02% |
| 2024-10-07 | $63.03 | $62.07 | $0.96 | 6,570,107.0 | -0.06% |
Citigroup Inc (C) 株の年ごとの株価履歴
この詳細な分析では、Citigroup Inc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C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、Citigroup Inc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Citigroup Inc (C) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $64.81 | $62.38 | $2.44 | 15,468,694.0 | -2.41% |
| 2024-10 | $67.16 | $60.93 | $6.23 | 272,509,422.0 | +2.51% |
| 2024-09 | $63.17 | $56.18 | $6.99 | 258,813,090.0 | -0.06% |
| 2024-08 | $65.22 | $53.51 | $11.71 | 282,547,687.0 | -3.45% |
| 2024-07 | $67.81 | $62.98 | $4.83 | 275,494,451.0 | +2.24% |
| 2024-06 | $63.58 | $58.66 | $4.92 | 223,440,212.0 | +1.85% |
| 2024-05 | $64.98 | $60.88 | $4.10 | 219,064,082.0 | +1.60% |
| 2024-04 | $63.90 | $56.74 | $7.16 | 322,188,844.0 | -3.02% |
| 2024-03 | $63.37 | $55.07 | $8.30 | 316,319,373.0 | +13.97% |
| 2024-02 | $56.59 | $52.24 | $4.35 | 300,840,234.0 | -1.21% |
| 2024-01 | $57.95 | $50.51 | $7.44 | 439,733,821.0 | +9.20% |
2023年のCitigroup Inc (C) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $51.80 | $45.89 | $5.91 | 389,928,022.0 | +11.58% |
| 2023-11 | $46.16 | $39.28 | $6.88 | 335,938,285.0 | +16.74% |
| 2023-10 | $43.32 | $38.17 | $5.15 | 434,933,675.0 | -3.99% |
| 2023-09 | $43.44 | $39.94 | $3.50 | 318,680,275.0 | -0.39% |
| 2023-08 | $47.47 | $40.72 | $6.75 | 354,807,586.0 | -13.37% |
| 2023-07 | $49.12 | $45.11 | $4.01 | 363,161,794.0 | +3.52% |
| 2023-06 | $49.42 | $44.31 | $5.11 | 301,602,204.0 | +3.88% |
| 2023-05 | $48.38 | $43.71 | $4.67 | 311,962,706.0 | -5.84% |
| 2023-04 | $50.45 | $45.31 | $5.14 | 301,934,040.0 | +0.38% |
| 2023-03 | $52.45 | $42.01 | $10.44 | 589,920,321.0 | -7.50% |
| 2023-02 | $53.23 | $49.15 | $4.08 | 291,605,299.0 | -2.93% |
| 2023-01 | $52.29 | $45.53 | $6.76 | 381,933,295.0 | +15.45% |
2022年のCitigroup Inc (C) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $48.67 | $42.91 | $5.77 | 381,233,550.0 | -6.57% |
| 2022-11 | $50.57 | $44.27 | $6.30 | 352,462,909.0 | +5.56% |
| 2022-10 | $46.28 | $40.01 | $6.27 | 392,818,815.0 | +10.06% |
| 2022-09 | $51.64 | $41.61 | $10.03 | 402,887,694.0 | -14.63% |
| 2022-08 | $54.56 | $48.67 | $5.89 | 333,656,049.0 | -5.95% |
| 2022-07 | $53.15 | $43.44 | $9.71 | 384,608,247.0 | +12.75% |
| 2022-06 | $53.74 | $45.26 | $8.48 | 405,283,164.0 | -13.82% |
| 2022-05 | $54.25 | $45.40 | $8.85 | 574,484,435.0 | +10.79% |
| 2022-04 | $53.98 | $48.05 | $5.93 | 482,616,765.0 | -9.72% |
| 2022-03 | $59.86 | $53.35 | $6.51 | 742,426,474.0 | -9.84% |
| 2022-02 | $69.11 | $58.37 | $10.74 | 455,556,079.0 | -9.04% |
| 2022-01 | $68.65 | $60.03 | $8.62 | 557,506,903.0 | +7.83% |
0.47%
0.14%
大文字化:
|
ボリューム (24 時間):