ストックスクリーナーアプリを入手
273.20
0.01%
0.04
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $275.7 | $270.6 | $5.07 | 2,567,273.0 | +0.01% |
| 2024-12-19 | $276.4 | $271.6 | $4.79 | 2,042,851.0 | +0.59% |
| 2024-12-18 | $277.8 | $271.3 | $6.54 | 1,861,973.0 | -1.85% |
| 2024-12-17 | $277.4 | $272.7 | $4.71 | 1,950,197.0 | +0.35% |
| 2024-12-16 | $277.5 | $275.1 | $2.40 | 2,009,060.0 | -0.13% |
| 2024-12-13 | $277.7 | $274.5 | $3.23 | 1,337,500.0 | +0.26% |
| 2024-12-12 | $278.8 | $274.7 | $4.17 | 1,190,990.0 | -0.30% |
| 2024-12-11 | $276.9 | $273.6 | $3.30 | 1,312,983.0 | +0.59% |
| 2024-12-10 | $277.5 | $272.4 | $5.10 | 1,870,019.0 | -0.98% |
| 2024-12-09 | $284.6 | $276.9 | $7.71 | 1,971,807.0 | -2.12% |
| 2024-12-06 | $287.3 | $282.1 | $5.14 | 1,463,382.0 | -1.15% |
| 2024-12-05 | $288.1 | $284.1 | $3.95 | 1,849,511.0 | +0.71% |
| 2024-12-04 | $286.0 | $284.0 | $1.96 | 1,005,461.0 | -0.58% |
| 2024-12-03 | $292.5 | $285.7 | $6.80 | 959,808.0 | -1.26% |
| 2024-12-02 | $291.2 | $287.6 | $3.64 | 1,211,891.0 | +0.41% |
| 2024-11-29 | $291.5 | $288.7 | $2.79 | 936,763.0 | -0.55% |
| 2024-11-27 | $292.8 | $289.2 | $3.55 | 819,472.0 | +0.64% |
| 2024-11-26 | $288.8 | $284.7 | $4.08 | 1,416,237.0 | +0.72% |
| 2024-11-25 | $287.7 | $282.9 | $4.87 | 1,704,600.0 | +0.42% |
| 2024-11-22 | $287.0 | $283.8 | $3.22 | 1,659,136.0 | +0.04% |
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。
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 | 27,171,979.0 | -5.38% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $223.1 | $209.0 | $14.02 | 34,587,528.0 | +0.46% |
| 2022-11 | $220.0 | $203.3 | $16.71 | 35,976,616.0 | +2.19% |
| 2022-10 | $215.5 | $181.2 | $34.27 | 33,700,724.0 | +18.15% |
| 2022-09 | $198.0 | $173.8 | $24.24 | 34,929,361.0 | -3.79% |
| 2022-08 | $202.7 | $182.5 | $20.24 | 30,445,181.0 | +0.22% |
| 2022-07 | $199.2 | $180.5 | $18.73 | 34,029,417.0 | -4.04% |
| 2022-06 | $213.8 | $185.1 | $28.69 | 38,593,982.0 | -6.96% |
| 2022-05 | $214.1 | $199.4 | $14.73 | 38,550,069.0 | +2.34% |
| 2022-04 | $218.5 | $202.3 | $16.12 | 31,117,487.0 | -3.48% |
| 2022-03 | $219.0 | $196.2 | $22.79 | 43,166,733.0 | +5.04% |
| 2022-02 | $211.8 | $193.3 | $18.51 | 46,072,700.0 | +3.22% |
| 2022-01 | $201.3 | $187.8 | $13.51 | 36,610,332.0 | +2.05% |
0.11%
大文字化:
|
ボリューム (24 時間):