ストックスクリーナーアプリを入手
276.51
0.60%
1.65
アフターアワーズ：
275.62
-0.89
-0.32%
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 |
|---|---|---|---|---|---|
| 2025-12-26 | $276.8 | $273.9 | $2.83 | 760,229.0 | +0.60% |
| 2025-12-24 | $275.7 | $272.6 | $3.15 | 578,470.0 | +0.41% |
| 2025-12-23 | $275.9 | $273.3 | $2.65 | 1,001,072.0 | -0.67% |
| 2025-12-22 | $275.7 | $268.8 | $6.94 | 1,407,673.0 | +1.36% |
| 2025-12-19 | $275.4 | $270.7 | $4.67 | 4,155,046.0 | -0.77% |
| 2025-12-18 | $275.5 | $270.6 | $4.91 | 1,672,996.0 | +0.06% |
| 2025-12-17 | $277.5 | $273.7 | $3.83 | 1,591,457.0 | -0.82% |
| 2025-12-16 | $277.7 | $274.7 | $3.00 | 1,518,669.0 | -0.38% |
| 2025-12-15 | $278.0 | $274.2 | $3.79 | 1,602,391.0 | +0.89% |
| 2025-12-12 | $275.3 | $272.4 | $2.87 | 1,756,617.0 | +0.90% |
| 2025-12-11 | $273.5 | $263.8 | $9.74 | 2,086,017.0 | +3.68% |
| 2025-12-10 | $264.1 | $261.2 | $2.90 | 1,373,560.0 | -0.04% |
| 2025-12-09 | $266.5 | $262.4 | $4.06 | 1,160,160.0 | -0.31% |
| 2025-12-08 | $265.5 | $258.3 | $7.23 | 2,516,815.0 | -0.72% |
| 2025-12-05 | $269.1 | $263.9 | $5.21 | 1,081,599.0 | -1.11% |
| 2025-12-04 | $272.1 | $266.5 | $5.58 | 1,410,357.0 | -0.70% |
| 2025-12-03 | $278.0 | $270.1 | $7.90 | 1,915,162.0 | -1.38% |
| 2025-12-02 | $276.1 | $271.3 | $4.81 | 1,534,258.0 | +0.19% |
| 2025-12-01 | $278.7 | $273.3 | $5.42 | 1,978,286.0 | -1.34% |
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。
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 | 31,861,063.0 | -0.28% |
| 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% |
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% |
1.92%
0.16%
大文字化:
|
ボリューム (24 時間):