ストックスクリーナーアプリを入手
282.43
0.50%
1.40
Cigna Group (CI) 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 |
|---|---|---|---|---|---|
| 2026-10-09 | $287.9 | $280.5 | $7.43 | 885,346.0 | +0.50% |
| 2026-10-08 | $282.4 | $275.3 | $7.10 | 1,553,101.0 | +0.90% |
| 2026-10-07 | $283.1 | $274.8 | $8.37 | 1,632,960.0 | +1.51% |
| 2026-10-06 | $275.8 | $270.0 | $5.82 | 1,093,477.0 | +1.14% |
| 2026-10-05 | $273.1 | $266.5 | $6.66 | 1,536,157.0 | +0.28% |
| 2026-10-02 | $271.4 | $266.0 | $5.40 | 1,914,065.0 | +0.96% |
| 2026-10-01 | $276.0 | $262.9 | $13.12 | 1,981,120.0 | -1.42% |
| 2026-09-30 | $278.9 | $263.4 | $15.52 | 3,080,212.0 | -1.25% |
| 2026-09-29 | $276.6 | $269.0 | $7.60 | 1,969,814.0 | +1.26% |
| 2026-09-28 | $272.5 | $269.1 | $3.44 | 1,752,755.0 | -0.07% |
| 2026-09-25 | $273.4 | $265.4 | $8.01 | 1,821,867.0 | +2.45% |
| 2026-09-24 | $269.3 | $263.8 | $5.58 | 1,606,860.0 | -1.03% |
| 2026-09-23 | $274.8 | $267.0 | $7.73 | 1,829,759.0 | -2.00% |
| 2026-09-22 | $278.5 | $272.7 | $5.74 | 1,468,896.0 | -0.27% |
| 2026-09-21 | $275.9 | $272.6 | $3.29 | 1,330,874.0 | -0.29% |
| 2026-09-18 | $277.7 | $273.7 | $3.98 | 2,329,606.0 | -0.26% |
| 2026-09-17 | $281.4 | $275.8 | $5.64 | 1,174,334.0 | -1.59% |
| 2026-09-16 | $289.9 | $280.1 | $9.80 | 1,165,860.0 | -2.92% |
| 2026-09-15 | $290.7 | $286.7 | $4.00 | 1,107,395.0 | -0.40% |
| 2026-09-14 | $290.9 | $284.6 | $6.34 | 1,293,711.0 | +3.31% |
Cigna Group (CI) 株の年ごとの株価履歴
この詳細な分析では、Cigna Group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CI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、Cigna Group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。
2026年のCigna Group (CI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $287.9 | $262.9 | $25.04 | 10,596,226.0 | +3.90% |
| 2026-09 | $290.9 | $263.4 | $27.58 | 32,880,936.0 | -1.54% |
| 2026-08 | $286.0 | $263.1 | $22.90 | 35,663,824.0 | -1.07% |
| 2026-07 | $305.4 | $273.7 | $31.78 | 36,198,820.0 | +1.23% |
| 2026-06 | $299.3 | $270.4 | $28.84 | 33,522,189.0 | -0.62% |
| 2026-05 | $303.3 | $274.0 | $29.32 | 34,059,656.0 | -4.54% |
| 2026-04 | $293.8 | $264.9 | $28.88 | 30,309,359.0 | +8.93% |
| 2026-03 | $292.3 | $257.9 | $34.47 | 41,307,517.0 | -7.96% |
| 2026-02 | $297.8 | $268.8 | $29.04 | 36,390,463.0 | +5.73% |
| 2026-01 | $289.0 | $265.8 | $23.28 | 30,666,108.0 | -0.41% |
2025年のCigna Group (CI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $278.7 | $258.3 | $20.42 | 32,828,632.0 | -0.29% |
| 2025-11 | $281.0 | $239.5 | $41.49 | 46,823,225.0 | +13.45% |
| 2025-10 | $315.5 | $240.7 | $74.80 | 43,258,250.0 | -15.21% |
| 2025-09 | $308.3 | $282.8 | $25.50 | 29,650,307.0 | -4.19% |
| 2025-08 | $308.4 | $256.9 | $51.53 | 39,301,605.0 | +12.53% |
| 2025-07 | $338.9 | $264.2 | $74.67 | 38,455,744.0 | -19.12% |
| 2025-06 | $332.6 | $308.4 | $24.19 | 38,915,382.0 | +4.40% |
| 2025-05 | $350.0 | $296.3 | $53.74 | 39,050,678.0 | -6.88% |
| 2025-04 | $343.9 | $307.8 | $36.08 | 39,179,705.0 | +3.36% |
| 2025-03 | $332.9 | $305.8 | $27.14 | 31,842,971.0 | +6.52% |
| 2025-02 | $315.2 | $285.3 | $29.90 | 31,950,393.0 | +4.98% |
| 2025-01 | $308.6 | $269.0 | $39.65 | 35,645,789.0 | +6.54% |
2024年のCigna Group (CI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $339.3 | $262.0 | $77.27 | 47,565,183.0 | -18.55% |
| 2024-11 | $347.6 | $306.7 | $40.96 | 34,643,415.0 | +7.30% |
| 2024-10 | $358.9 | $307.9 | $51.02 | 36,179,597.0 | -9.13% |
| 2024-09 | $370.8 | $342.0 | $28.81 | 22,855,146.0 | -4.25% |
| 2024-08 | $362.5 | $321.4 | $41.15 | 29,063,185.0 | +3.77% |
| 2024-07 | $355.6 | $316.6 | $39.01 | 23,857,475.0 | +5.48% |
| 2024-06 | $346.0 | $328.3 | $17.69 | 27,092,736.0 | -4.08% |
| 2024-05 | $361.7 | $329.3 | $32.40 | 40,805,396.0 | -3.48% |
| 2024-04 | $364.6 | $345.8 | $18.87 | 27,301,261.0 | -1.69% |
| 2024-03 | $365.7 | $330.7 | $35.00 | 29,358,279.0 | +8.05% |
| 2024-02 | $347.1 | $301.7 | $45.40 | 34,502,752.0 | +11.69% |
| 2024-01 | $314.9 | $291.4 | $23.46 | 34,525,534.0 | +0.50% |
2.93%
1.87%
大文字化:
|
ボリューム (24 時間):