ストックスクリーナーアプリを入手
269.66
0.45%
-1.23
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 |
|---|---|---|---|---|---|
| 2025-11-14 | $273.6 | $267.7 | $5.91 | 1,935,881.0 | -0.45% |
| 2025-11-13 | $275.4 | $270.3 | $5.12 | 2,654,033.0 | +0.10% |
| 2025-11-12 | $276.1 | $266.5 | $9.64 | 2,458,284.0 | +0.97% |
| 2025-11-11 | $269.1 | $259.5 | $9.64 | 3,297,883.0 | +3.81% |
| 2025-11-10 | $263.6 | $256.5 | $7.06 | 2,543,007.0 | -2.43% |
| 2025-11-07 | $265.9 | $255.5 | $10.35 | 3,024,594.0 | +3.20% |
| 2025-11-06 | $264.6 | $255.7 | $8.90 | 2,881,582.0 | -1.23% |
| 2025-11-05 | $266.2 | $259.5 | $6.72 | 3,200,960.0 | -1.92% |
| 2025-11-04 | $264.8 | $256.0 | $8.80 | 3,651,891.0 | +2.34% |
| 2025-11-03 | $261.1 | $239.5 | $21.55 | 5,457,735.0 | +5.81% |
| 2025-10-31 | $248.5 | $240.7 | $7.86 | 5,146,809.0 | -1.09% |
| 2025-10-30 | $273.3 | $245.6 | $27.71 | 9,333,728.0 | -17.39% |
| 2025-10-29 | $306.0 | $298.2 | $7.79 | 1,965,919.0 | -3.01% |
| 2025-10-28 | $311.3 | $306.2 | $5.10 | 1,145,154.0 | -0.25% |
| 2025-10-27 | $309.7 | $301.0 | $8.71 | 1,373,417.0 | +2.45% |
| 2025-10-24 | $306.4 | $300.1 | $6.35 | 1,292,200.0 | -1.08% |
| 2025-10-23 | $306.0 | $300.5 | $5.50 | 1,213,723.0 | -0.91% |
| 2025-10-22 | $311.1 | $303.7 | $7.37 | 923,045.0 | +0.12% |
| 2025-10-21 | $309.6 | $304.1 | $5.49 | 1,381,006.0 | +0.22% |
| 2025-10-20 | $308.7 | $299.4 | $9.31 | 1,584,992.0 | +2.53% |
| 2025-10-17 | $299.9 | $290.5 | $9.40 | 1,729,750.0 | +2.82% |
| 2025-10-16 | $296.2 | $289.7 | $6.54 | 1,030,478.0 | -1.19% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $276.1 | $239.5 | $36.63 | 33,041,731.0 | +10.33% |
| 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% |
0.75%
0.16%
大文字化:
|
ボリューム (24 時間):