ストックスクリーナーアプリを入手
24.90
1.78%
-0.45
アフターアワーズ：
24.93
0.03
+0.12%
Carnival Corp (CCL) 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 |
|---|---|---|---|---|---|
| 2024-11-22 | $25.58 | $24.84 | $0.735 | 28,269,147.0 | -1.78% |
| 2024-11-21 | $25.60 | $25.00 | $0.60 | 18,933,491.0 | +1.08% |
| 2024-11-20 | $25.45 | $24.89 | $0.56 | 14,051,636.0 | -0.20% |
| 2024-11-19 | $25.22 | $23.86 | $1.36 | 25,635,438.0 | +2.53% |
| 2024-11-18 | $24.64 | $23.95 | $0.69 | 22,119,519.0 | +0.82% |
| 2024-11-15 | $24.41 | $23.92 | $0.49 | 17,744,489.0 | +0.00% |
| 2024-11-14 | $24.99 | $24.26 | $0.73 | 20,128,051.0 | -0.98% |
| 2024-11-13 | $24.83 | $24.32 | $0.5073 | 17,311,514.0 | -0.16% |
| 2024-11-12 | $24.78 | $24.21 | $0.57 | 17,939,612.0 | -0.04% |
| 2024-11-11 | $24.73 | $24.01 | $0.715 | 19,507,180.0 | +2.20% |
| 2024-11-08 | $24.41 | $23.67 | $0.74 | 17,750,671.0 | +1.65% |
| 2024-11-07 | $24.19 | $23.68 | $0.51 | 24,245,969.0 | -2.27% |
| 2024-11-06 | $24.34 | $23.51 | $0.83 | 47,530,363.0 | +7.93% |
| 2024-11-05 | $22.67 | $21.94 | $0.73 | 17,525,295.0 | +2.46% |
| 2024-11-04 | $22.20 | $21.55 | $0.655 | 16,475,836.0 | +0.05% |
| 2024-11-01 | $22.15 | $21.75 | $0.40 | 19,523,614.0 | -0.45% |
| 2024-10-31 | $23.05 | $21.91 | $1.14 | 32,296,158.0 | -0.72% |
| 2024-10-30 | $22.30 | $21.72 | $0.58 | 23,636,848.0 | +0.27% |
| 2024-10-29 | $22.35 | $21.43 | $0.92 | 26,968,204.0 | +0.82% |
| 2024-10-28 | $22.39 | $21.55 | $0.8399 | 31,667,019.0 | +4.83% |
| 2024-10-25 | $21.06 | $20.74 | $0.32 | 16,094,595.0 | +0.00% |
Carnival Corp (CCL) 株の年ごとの株価履歴
この詳細な分析では、Carnival Corp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CCL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、Carnival Corp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Carnival Corp (CCL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $25.60 | $21.55 | $4.05 | 372,960,972.0 | +13.18% |
| 2024-10 | $23.05 | $17.11 | $5.95 | 661,800,303.0 | +19.05% |
| 2024-09 | $19.09 | $15.49 | $3.60 | 564,531,765.0 | +12.00% |
| 2024-08 | $17.37 | $13.78 | $3.59 | 569,768,442.0 | -0.96% |
| 2024-07 | $19.48 | $16.65 | $2.83 | 552,491,934.0 | -11.00% |
| 2024-06 | $18.92 | $14.98 | $3.94 | 663,688,185.0 | +24.14% |
| 2024-05 | $16.24 | $13.98 | $2.26 | 613,386,230.0 | +1.75% |
| 2024-04 | $16.67 | $13.79 | $2.88 | 600,342,337.0 | -9.30% |
| 2024-03 | $17.68 | $15.61 | $2.07 | 695,874,041.0 | +3.03% |
| 2024-02 | $17.24 | $14.44 | $2.80 | 597,468,189.0 | -4.34% |
| 2024-01 | $18.34 | $15.69 | $2.65 | 682,846,393.0 | -10.57% |
2023年のCarnival Corp (CCL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $19.74 | $15.03 | $4.71 | 644,370,086.0 | +23.11% |
| 2023-11 | $15.30 | $11.12 | $4.19 | 580,239,179.0 | +31.41% |
| 2023-10 | $14.17 | $10.84 | $3.33 | 684,045,661.0 | -16.47% |
| 2023-09 | $16.06 | $13.24 | $2.82 | 532,830,166.0 | -13.27% |
| 2023-08 | $18.41 | $15.39 | $3.02 | 539,244,162.0 | -16.03% |
| 2023-07 | $19.55 | $17.10 | $2.45 | 781,539,659.0 | +0.05% |
| 2023-06 | $18.88 | $11.20 | $7.68 | 1,181,457,804.0 | +67.68% |
| 2023-05 | $11.84 | $9.17 | $2.67 | 753,874,623.0 | +21.93% |
| 2023-04 | $10.22 | $8.70 | $1.53 | 542,526,384.0 | -9.26% |
| 2023-03 | $11.53 | $8.37 | $3.16 | 1,050,184,617.0 | -4.43% |
| 2023-02 | $12.62 | $10.25 | $2.37 | 689,477,630.0 | -1.85% |
| 2023-01 | $11.25 | $7.92 | $3.33 | 804,895,384.0 | +34.24% |
2022年のCarnival Corp (CCL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $10.29 | $7.53 | $2.76 | 1,006,000,697.0 | -18.83% |
| 2022-11 | $11.48 | $8.25 | $3.23 | 1,189,341,017.0 | +9.60% |
| 2022-10 | $9.15 | $6.11 | $3.04 | 1,532,164,139.0 | +28.88% |
| 2022-09 | $11.19 | $7.01 | $4.18 | 1,242,781,199.0 | -25.69% |
| 2022-08 | $11.38 | $8.57 | $2.81 | 1,084,848,265.0 | +4.42% |
| 2022-07 | $11.10 | $8.15 | $2.95 | 1,193,580,288.0 | +4.74% |
| 2022-06 | $14.20 | $8.10 | $6.10 | 1,152,807,146.0 | -37.68% |
| 2022-05 | $17.83 | $11.56 | $6.27 | 868,773,195.0 | -19.77% |
| 2022-04 | $21.50 | $17.12 | $4.38 | 642,497,653.0 | -14.44% |
| 2022-03 | $20.54 | $14.94 | $5.60 | 955,875,857.0 | -0.54% |
| 2022-02 | $23.86 | $18.65 | $5.21 | 714,328,154.0 | +2.62% |
| 2022-01 | $23.30 | $18.15 | $5.15 | 745,744,733.0 | -1.54% |
1.44%
0.77%
大文字化:
|
ボリューム (24 時間):