ストックスクリーナーアプリを入手
316.49
0.53%
1.68
アフターアワーズ：
316.50
0.010
+0.00%
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 |
|---|---|---|---|---|---|
| 2024-11-01 | $318.8 | $306.7 | $12.09 | 2,760,907.0 | +0.53% |
| 2024-10-31 | $342.4 | $313.9 | $28.44 | 3,438,507.0 | +0.61% |
| 2024-10-30 | $316.5 | $308.0 | $8.53 | 2,174,104.0 | +1.51% |
| 2024-10-29 | $315.1 | $307.9 | $7.25 | 2,208,257.0 | -2.12% |
| 2024-10-28 | $318.2 | $313.6 | $4.65 | 1,402,101.0 | -0.61% |
| 2024-10-25 | $321.3 | $315.5 | $5.83 | 1,288,049.0 | -0.44% |
| 2024-10-24 | $322.4 | $318.1 | $4.39 | 1,621,338.0 | +0.21% |
| 2024-10-23 | $320.7 | $315.0 | $5.73 | 1,308,874.0 | +0.03% |
| 2024-10-22 | $322.3 | $315.1 | $7.20 | 2,584,000.0 | -0.87% |
| 2024-10-21 | $333.3 | $318.2 | $15.08 | 4,584,288.0 | -4.69% |
| 2024-10-18 | $353.6 | $336.0 | $17.59 | 2,651,748.0 | -4.85% |
| 2024-10-17 | $358.7 | $350.0 | $8.72 | 1,563,787.0 | -1.52% |
| 2024-10-16 | $358.9 | $348.8 | $10.04 | 945,862.0 | +2.79% |
| 2024-10-15 | $355.0 | $344.1 | $10.85 | 1,256,142.0 | -0.74% |
| 2024-10-14 | $352.2 | $348.4 | $3.84 | 774,907.0 | +0.33% |
| 2024-10-11 | $355.0 | $349.7 | $5.30 | 735,788.0 | -0.06% |
| 2024-10-10 | $350.9 | $346.2 | $4.74 | 780,003.0 | +1.09% |
| 2024-10-09 | $347.6 | $342.6 | $5.01 | 780,295.0 | +0.81% |
| 2024-10-08 | $345.1 | $339.3 | $5.86 | 1,050,164.0 | +1.08% |
| 2024-10-07 | $342.9 | $338.7 | $4.21 | 685,464.0 | -0.42% |
| 2024-10-04 | $342.2 | $339.3 | $2.89 | 706,379.0 | +0.33% |
| 2024-10-03 | $342.3 | $337.5 | $4.81 | 1,113,382.0 | -0.04% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $318.8 | $306.7 | $12.09 | 2,760,907.0 | +0.00% |
| 2024-10 | $358.9 | $306.7 | $52.22 | 38,940,504.0 | -8.65% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $303.7 | $253.9 | $49.74 | 48,281,655.0 | +13.91% |
| 2023-11 | $319.9 | $259.4 | $60.50 | 46,155,086.0 | -14.98% |
| 2023-10 | $316.1 | $281.7 | $34.44 | 28,168,840.0 | +8.09% |
| 2023-09 | $294.4 | $274.9 | $19.46 | 21,645,946.0 | +3.55% |
| 2023-08 | $303.3 | $265.6 | $37.77 | 31,987,599.0 | -6.38% |
| 2023-07 | $297.4 | $267.5 | $29.91 | 28,881,862.0 | +5.17% |
| 2023-06 | $282.1 | $248.9 | $33.24 | 34,915,572.0 | +13.41% |
| 2023-05 | $269.4 | $241.1 | $28.30 | 38,794,037.0 | -2.32% |
| 2023-04 | $269.3 | $247.0 | $22.23 | 34,253,016.0 | -0.88% |
| 2023-03 | $292.0 | $250.6 | $41.39 | 45,104,448.0 | -12.52% |
| 2023-02 | $316.2 | $284.3 | $31.88 | 33,320,670.0 | -7.76% |
| 2023-01 | $327.9 | $299.5 | $28.43 | 32,501,208.0 | -4.43% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $340.1 | $321.6 | $18.51 | 27,781,384.0 | +0.74% |
| 2022-11 | $331.1 | $289.6 | $41.44 | 44,641,391.0 | +1.80% |
| 2022-10 | $325.2 | $279.3 | $45.83 | 40,475,974.0 | +16.43% |
| 2022-09 | $296.3 | $273.1 | $23.15 | 43,985,417.0 | -2.11% |
| 2022-08 | $294.0 | $270.8 | $23.19 | 42,667,332.0 | +2.94% |
| 2022-07 | $282.3 | $256.4 | $25.96 | 38,077,564.0 | +4.49% |
| 2022-06 | $271.6 | $240.1 | $31.47 | 39,319,455.0 | -1.78% |
| 2022-05 | $273.6 | $241.6 | $31.96 | 34,321,419.0 | +8.72% |
| 2022-04 | $270.0 | $240.8 | $29.20 | 26,451,238.0 | +2.99% |
| 2022-03 | $246.8 | $224.2 | $22.56 | 36,862,378.0 | +0.77% |
| 2022-02 | $239.1 | $213.2 | $25.97 | 34,598,521.0 | +3.18% |
| 2022-01 | $244.7 | $224.4 | $20.27 | 34,826,427.0 | +0.36% |
2.03%
1.15%
大文字化:
|
ボリューム (24 時間):