ストックスクリーナーアプリを入手
72.90
1.66%
1.19
C F Financial Corp (CFFI) 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 | $73.44 | $72.50 | $0.945 | 9,829.0 | +1.66% |
| 2024-12-19 | $72.35 | $71.71 | $0.64 | 3,993.0 | -0.55% |
| 2024-12-18 | $76.89 | $72.11 | $4.78 | 7,668.0 | -6.18% |
| 2024-12-17 | $78.20 | $75.52 | $2.69 | 9,011.0 | -1.91% |
| 2024-12-16 | $78.68 | $76.10 | $2.58 | 9,268.0 | +0.20% |
| 2024-12-13 | $79.29 | $77.70 | $1.59 | 5,220.0 | -1.78% |
| 2024-12-12 | $80.10 | $77.84 | $2.26 | 8,144.0 | +0.52% |
| 2024-12-11 | $80.87 | $77.80 | $3.07 | 19,504.0 | +2.54% |
| 2024-12-10 | $80.28 | $76.31 | $3.97 | 12,350.0 | -1.45% |
| 2024-12-09 | $80.22 | $76.75 | $3.47 | 13,356.0 | +1.15% |
| 2024-12-06 | $77.50 | $76.00 | $1.50 | 6,483.0 | +0.39% |
| 2024-12-05 | $77.80 | $75.88 | $1.92 | 13,138.0 | -1.03% |
| 2024-12-04 | $78.00 | $76.00 | $2.00 | 6,136.0 | +3.23% |
| 2024-12-03 | $77.51 | $74.09 | $3.42 | 24,042.0 | -1.36% |
| 2024-12-02 | $78.00 | $70.10 | $7.90 | 22,930.0 | +6.43% |
| 2024-11-29 | $74.14 | $71.96 | $2.18 | 4,133.0 | -1.41% |
| 2024-11-27 | $78.15 | $70.30 | $7.85 | 13,221.0 | -7.51% |
| 2024-11-26 | $79.09 | $74.62 | $4.47 | 23,613.0 | +2.75% |
| 2024-11-25 | $77.87 | $74.76 | $3.11 | 27,499.0 | +3.54% |
| 2024-11-22 | $74.58 | $73.76 | $0.8226 | 8,067.0 | -0.97% |
C F Financial Corp (CFFI) 株の年ごとの株価履歴
この詳細な分析では、C F Financial 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CFFI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、C F Financial 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C F Financial Corp (CFFI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $80.87 | $70.10 | $10.77 | 180,901.0 | +1.29% |
| 2024-11 | $79.09 | $59.80 | $19.29 | 222,018.0 | +15.12% |
| 2024-10 | $63.00 | $57.85 | $5.15 | 118,158.0 | +7.15% |
| 2024-09 | $61.20 | $55.80 | $5.40 | 153,040.0 | +0.57% |
| 2024-08 | $59.06 | $50.70 | $8.36 | 186,895.0 | -2.49% |
| 2024-07 | $59.78 | $41.48 | $18.30 | 421,928.0 | +23.44% |
| 2024-06 | $52.56 | $43.76 | $8.80 | 722,144.0 | +9.70% |
| 2024-05 | $45.78 | $39.55 | $6.23 | 362,682.0 | +12.18% |
| 2024-04 | $50.19 | $33.51 | $16.68 | 371,539.0 | -20.06% |
| 2024-03 | $54.58 | $47.63 | $6.95 | 80,546.0 | -8.29% |
| 2024-02 | $59.00 | $49.30 | $9.70 | 98,697.0 | -3.73% |
| 2024-01 | $70.97 | $55.04 | $15.93 | 143,194.0 | -18.61% |
2023年のC F Financial Corp (CFFI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $72.00 | $58.01 | $13.99 | 212,657.0 | +16.88% |
| 2023-11 | $60.35 | $51.00 | $9.35 | 111,875.0 | +10.79% |
| 2023-10 | $58.00 | $50.67 | $7.33 | 142,787.0 | -1.75% |
| 2023-09 | $56.90 | $50.92 | $5.98 | 143,212.0 | +0.53% |
| 2023-08 | $58.00 | $52.74 | $5.26 | 97,212.0 | -5.18% |
| 2023-07 | $59.09 | $51.06 | $8.02 | 157,294.0 | +4.71% |
| 2023-06 | $59.00 | $51.00 | $8.00 | 573,818.0 | +5.81% |
| 2023-05 | $53.70 | $48.01 | $5.69 | 201,371.0 | -4.69% |
| 2023-04 | $57.13 | $51.79 | $5.34 | 131,476.0 | +2.98% |
| 2023-03 | $59.24 | $49.65 | $9.59 | 156,073.0 | -9.64% |
| 2023-02 | $61.70 | $57.23 | $4.47 | 142,029.0 | -6.17% |
| 2023-01 | $62.02 | $56.25 | $5.77 | 101,915.0 | +4.67% |
2022年のC F Financial Corp (CFFI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $63.77 | $54.58 | $9.19 | 135,110.0 | +4.03% |
| 2022-11 | $57.66 | $51.00 | $6.66 | 91,531.0 | -0.97% |
| 2022-10 | $61.50 | $53.27 | $8.23 | 93,984.0 | +5.72% |
| 2022-09 | $56.17 | $46.00 | $10.17 | 173,471.0 | +9.74% |
| 2022-08 | $53.41 | $44.10 | $9.31 | 130,223.0 | +10.47% |
| 2022-07 | $47.85 | $43.10 | $4.75 | 104,723.0 | -4.00% |
| 2022-06 | $51.24 | $45.01 | $6.23 | 46,371.0 | -9.93% |
| 2022-05 | $52.37 | $50.10 | $2.27 | 66,587.0 | -1.47% |
| 2022-04 | $52.39 | $50.01 | $2.38 | 55,744.0 | +2.51% |
| 2022-03 | $51.22 | $49.60 | $1.62 | 55,274.0 | +0.40% |
| 2022-02 | $52.50 | $50.00 | $2.50 | 56,365.0 | -1.70% |
| 2022-01 | $54.27 | $50.61 | $3.66 | 51,368.0 | -0.83% |
0.20%
0.37%
大文字化:
|
ボリューム (24 時間):