ストックスクリーナーアプリを入手
281.37
0.01%
-0.04
アフターアワーズ：
281.37
Chubb Limited (CB) 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 |
|---|---|---|---|---|---|
| 2025-10-02 | $282.5 | $279.0 | $3.50 | 1,441,830.0 | -0.01% |
| 2025-10-01 | $283.7 | $280.6 | $3.12 | 1,496,635.0 | -0.30% |
| 2025-09-30 | $282.9 | $276.9 | $6.04 | 1,583,494.0 | +0.96% |
| 2025-09-29 | $280.4 | $277.6 | $2.86 | 1,370,109.0 | -0.40% |
| 2025-09-26 | $282.2 | $278.5 | $3.68 | 1,036,549.0 | +0.86% |
| 2025-09-25 | $281.0 | $277.3 | $3.76 | 1,312,488.0 | +0.01% |
| 2025-09-24 | $279.6 | $275.5 | $4.09 | 1,719,166.0 | +0.86% |
| 2025-09-23 | $276.5 | $271.8 | $4.67 | 1,439,930.0 | +1.06% |
| 2025-09-22 | $275.2 | $272.8 | $2.48 | 1,569,662.0 | -0.32% |
| 2025-09-19 | $275.4 | $273.0 | $2.42 | 3,627,598.0 | -0.14% |
| 2025-09-18 | $275.0 | $270.7 | $4.31 | 1,614,062.0 | +0.75% |
| 2025-09-17 | $274.2 | $272.0 | $2.21 | 3,390,483.0 | +0.08% |
| 2025-09-16 | $275.5 | $271.4 | $4.03 | 2,702,844.0 | -0.84% |
| 2025-09-15 | $277.9 | $273.6 | $4.36 | 2,418,146.0 | -1.36% |
| 2025-09-12 | $282.5 | $277.7 | $4.77 | 2,115,051.0 | -1.69% |
| 2025-09-11 | $283.3 | $276.7 | $6.58 | 1,656,969.0 | +1.96% |
| 2025-09-10 | $277.5 | $274.5 | $2.96 | 1,451,796.0 | +0.17% |
| 2025-09-09 | $278.7 | $276.3 | $2.34 | 1,115,083.0 | -0.17% |
| 2025-09-08 | $278.1 | $273.9 | $4.16 | 1,343,731.0 | +0.03% |
| 2025-09-05 | $280.2 | $276.2 | $3.98 | 2,522,740.0 | -0.89% |
| 2025-09-04 | $281.0 | $278.9 | $2.14 | 1,486,190.0 | +0.60% |
| 2025-09-03 | $278.4 | $275.6 | $2.82 | 1,111,875.0 | +0.51% |
Chubb Limited (CB) 株の年ごとの株価履歴
この詳細な分析では、Chubb Limited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CB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、Chubb Limited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Chubb Limited (CB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $283.7 | $279.0 | $4.68 | 4,380,295.0 | -0.31% |
| 2025-09 | $283.3 | $270.7 | $12.62 | 38,288,068.0 | +2.61% |
| 2025-08 | $281.7 | $264.1 | $17.62 | 34,063,437.0 | +3.39% |
| 2025-07 | $290.5 | $264.5 | $25.97 | 45,110,861.0 | -8.17% |
| 2025-06 | $300.3 | $281.4 | $18.88 | 32,277,150.0 | -2.52% |
| 2025-05 | $298.5 | $281.0 | $17.52 | 30,514,380.0 | +3.89% |
| 2025-04 | $306.9 | $266.7 | $40.17 | 41,412,101.0 | -5.27% |
| 2025-03 | $303.7 | $280.4 | $23.25 | 38,348,979.0 | +5.78% |
| 2025-02 | $286.4 | $263.1 | $23.25 | 25,081,139.0 | +5.00% |
| 2025-01 | $281.2 | $252.2 | $29.04 | 37,922,461.0 | -1.60% |
2024年のChubb Limited (CB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $292.5 | $270.6 | $21.90 | 28,854,605.0 | -4.61% |
| 2024-11 | $292.8 | $275.6 | $17.16 | 28,536,205.0 | +2.23% |
| 2024-10 | $302.0 | $275.2 | $26.83 | 27,258,082.0 | -2.06% |
| 2024-09 | $294.2 | $282.6 | $11.55 | 34,684,909.0 | +1.48% |
| 2024-08 | $284.5 | $262.4 | $22.13 | 27,915,998.0 | +3.09% |
| 2024-07 | $277.9 | $251.4 | $26.49 | 29,516,582.0 | +8.07% |
| 2024-06 | $270.2 | $253.7 | $16.48 | 25,578,393.0 | -5.81% |
| 2024-05 | $275.4 | $244.8 | $30.57 | 35,004,580.0 | +8.92% |
| 2024-04 | $259.0 | $238.8 | $20.15 | 34,721,030.0 | -4.05% |
| 2024-03 | $260.6 | $247.2 | $13.40 | 35,640,121.0 | +2.96% |
| 2024-02 | $257.8 | $242.4 | $15.48 | 30,923,696.0 | +2.72% |
| 2024-01 | $248.6 | $222.9 | $25.70 | 42,482,903.0 | +8.41% |
2023年のChubb Limited (CB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $230.4 | $216.9 | $13.50 | 40,884,336.0 | -1.50% |
| 2023-11 | $230.3 | $215.3 | $14.98 | 40,195,531.0 | +6.90% |
| 2023-10 | $218.7 | $204.1 | $14.55 | 39,656,002.0 | +3.09% |
| 2023-09 | $216.1 | $198.7 | $17.43 | 33,436,812.0 | +3.64% |
| 2023-08 | $207.3 | $198.1 | $9.20 | 33,076,075.0 | -1.73% |
| 2023-07 | $212.0 | $186.5 | $25.46 | 38,392,277.0 | +6.15% |
| 2023-06 | $195.8 | $183.7 | $12.13 | 42,268,997.0 | +3.64% |
| 2023-05 | $204.1 | $185.6 | $18.47 | 36,575,000.0 | -7.82% |
| 2023-04 | $205.7 | $193.6 | $12.08 | 29,619,750.0 | +3.80% |
| 2023-03 | $211.6 | $183.4 | $28.22 | 46,992,383.0 | -7.98% |
| 2023-02 | $221.0 | $201.7 | $19.25 | 39,070,450.0 | -7.24% |
| 2023-01 | $231.4 | $217.6 | $13.82 | 31,948,366.0 | +3.12% |
1.20%
1.01%
大文字化:
|
ボリューム (24 時間):