ストックスクリーナーアプリを入手
301.22
1.34%
3.99
プレマーケット:
302.50
1.28
+0.42%
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 |
|---|---|---|---|---|---|
| 2025-12-09 | $303.5 | $297.0 | $6.49 | 1,976,989.0 | +1.34% |
| 2025-12-08 | $298.3 | $293.4 | $4.96 | 2,373,002.0 | +0.76% |
| 2025-12-05 | $295.2 | $291.8 | $3.44 | 2,724,795.0 | +0.12% |
| 2025-12-04 | $297.8 | $293.6 | $4.16 | 1,798,986.0 | -0.14% |
| 2025-12-03 | $297.1 | $293.5 | $3.57 | 1,772,959.0 | +0.19% |
| 2025-12-02 | $295.2 | $291.0 | $4.21 | 1,670,923.0 | +0.21% |
| 2025-12-01 | $297.9 | $293.2 | $4.70 | 1,484,542.0 | -0.78% |
| 2025-11-28 | $298.4 | $296.0 | $2.38 | 620,989.0 | -0.58% |
| 2025-11-26 | $299.5 | $297.0 | $2.48 | 946,408.0 | +0.04% |
| 2025-11-25 | $299.4 | $296.9 | $2.49 | 940,972.0 | +0.66% |
| 2025-11-24 | $299.5 | $294.3 | $5.21 | 2,073,566.0 | -0.83% |
| 2025-11-21 | $301.0 | $297.7 | $3.29 | 2,129,738.0 | +0.66% |
| 2025-11-20 | $297.5 | $293.2 | $4.29 | 1,599,388.0 | +0.80% |
| 2025-11-19 | $296.9 | $292.8 | $4.11 | 1,370,046.0 | -0.88% |
| 2025-11-18 | $299.4 | $294.9 | $4.53 | 1,443,683.0 | +0.33% |
| 2025-11-17 | $298.6 | $295.0 | $3.56 | 1,405,739.0 | +0.03% |
| 2025-11-14 | $300.0 | $294.0 | $6.00 | 1,391,551.0 | -0.25% |
| 2025-11-13 | $298.4 | $294.9 | $3.50 | 1,722,979.0 | +0.44% |
| 2025-11-12 | $295.5 | $291.8 | $3.67 | 1,335,909.0 | +0.86% |
| 2025-11-11 | $292.7 | $288.4 | $4.31 | 1,442,309.0 | +1.45% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $303.5 | $291.0 | $12.46 | 15,779,185.0 | +1.70% |
| 2025-11 | $301.0 | $273.3 | $27.68 | 27,705,347.0 | +6.95% |
| 2025-10 | $290.5 | $265.3 | $25.20 | 44,198,907.0 | -1.88% |
| 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% |
1.43%
0.25%
大文字化:
|
ボリューム (24 時間):