ストックスクリーナーアプリを入手
90.59
1.52%
-1.36
Conoco Phillips (COP) 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 |
|---|---|---|---|---|---|
| 2025-10-10 | $91.00 | $90.15 | $0.85 | 259,138.0 | -1.45% |
| 2025-10-09 | $95.02 | $91.82 | $3.20 | 6,937,146.0 | -1.92% |
| 2025-10-08 | $95.21 | $93.29 | $1.92 | 5,230,099.0 | -1.55% |
| 2025-10-07 | $95.28 | $92.63 | $2.65 | 4,070,668.0 | +0.34% |
| 2025-10-06 | $95.42 | $94.34 | $1.08 | 3,440,187.0 | +0.80% |
| 2025-10-03 | $94.71 | $93.48 | $1.23 | 4,320,764.0 | +0.84% |
| 2025-10-02 | $96.14 | $93.12 | $3.02 | 5,426,961.0 | -2.18% |
| 2025-10-01 | $95.94 | $93.83 | $2.11 | 4,792,824.0 | +0.92% |
| 2025-09-30 | $95.07 | $93.55 | $1.52 | 7,316,905.0 | -1.31% |
| 2025-09-29 | $97.39 | $94.66 | $2.73 | 8,663,848.0 | -2.67% |
| 2025-09-26 | $99.65 | $96.86 | $2.79 | 6,827,306.0 | +1.73% |
| 2025-09-25 | $97.07 | $95.20 | $1.87 | 8,074,728.0 | +1.23% |
| 2025-09-24 | $96.64 | $94.00 | $2.64 | 7,920,230.0 | +2.31% |
| 2025-09-23 | $95.53 | $92.60 | $2.93 | 8,238,211.0 | +1.59% |
| 2025-09-22 | $92.83 | $91.08 | $1.75 | 5,698,285.0 | +0.10% |
| 2025-09-19 | $93.83 | $91.36 | $2.46 | 15,207,920.0 | -1.67% |
| 2025-09-18 | $94.40 | $92.91 | $1.49 | 4,413,631.0 | -0.36% |
| 2025-09-17 | $95.20 | $93.14 | $2.06 | 7,071,287.0 | -0.76% |
| 2025-09-16 | $95.10 | $92.65 | $2.45 | 7,860,189.0 | +2.39% |
| 2025-09-15 | $93.05 | $91.69 | $1.36 | 4,931,471.0 | -0.11% |
| 2025-09-12 | $95.07 | $92.42 | $2.65 | 5,168,516.0 | -1.81% |
| 2025-09-11 | $94.16 | $92.68 | $1.48 | 4,720,766.0 | -0.20% |
| 2025-09-10 | $94.33 | $91.69 | $2.64 | 4,351,329.0 | +2.68% |
Conoco Phillips (COP) 株の年ごとの株価履歴
この詳細な分析では、Conoco Phillips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COP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、Conoco Phillips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Conoco Phillips (COP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $96.14 | $90.15 | $5.99 | 34,477,787.0 | -4.20% |
| 2025-09 | $99.65 | $90.51 | $9.14 | 151,132,998.0 | -4.43% |
| 2025-08 | $99.31 | $91.18 | $8.13 | 136,916,966.0 | +3.81% |
| 2025-07 | $98.07 | $89.20 | $8.87 | 124,287,902.0 | +6.24% |
| 2025-06 | $98.25 | $85.23 | $13.02 | 176,299,261.0 | +5.14% |
| 2025-05 | $95.08 | $84.28 | $10.80 | 177,700,361.0 | -4.23% |
| 2025-04 | $106.2 | $79.88 | $26.32 | 182,440,818.0 | -15.14% |
| 2025-03 | $105.5 | $86.81 | $18.65 | 217,828,329.0 | +5.92% |
| 2025-02 | $102.6 | $95.23 | $7.38 | 140,326,818.0 | +0.32% |
| 2025-01 | $106.2 | $98.56 | $7.61 | 108,398,656.0 | -0.34% |
2024年のConoco Phillips (COP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $108.7 | $94.23 | $14.51 | 139,834,725.0 | -10.38% |
| 2024-11 | $115.4 | $104.9 | $10.48 | 133,304,830.0 | -1.10% |
| 2024-10 | $116.1 | $101.5 | $14.58 | 124,028,785.0 | +4.05% |
| 2024-09 | $111.9 | $101.3 | $10.61 | 158,466,662.0 | -7.48% |
| 2024-08 | $115.1 | $102.3 | $12.87 | 124,022,790.0 | +2.33% |
| 2024-07 | $118.4 | $108.4 | $10.03 | 110,263,563.0 | -2.78% |
| 2024-06 | $116.4 | $108.5 | $7.95 | 128,173,930.0 | -1.80% |
| 2024-05 | $125.7 | $112.9 | $12.81 | 123,791,086.0 | -7.28% |
| 2024-04 | $135.2 | $125.4 | $9.75 | 88,626,801.0 | -1.30% |
| 2024-03 | $128.6 | $110.8 | $17.79 | 120,601,625.0 | +13.10% |
| 2024-02 | $115.3 | $108.8 | $6.45 | 119,714,100.0 | +0.60% |
| 2024-01 | $121.2 | $105.8 | $15.47 | 109,404,744.0 | -3.62% |
2023年のConoco Phillips (COP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $119.6 | $109.7 | $9.94 | 142,446,763.0 | +0.43% |
| 2023-11 | $123.2 | $110.0 | $13.27 | 113,400,478.0 | -2.72% |
| 2023-10 | $127.3 | $111.7 | $15.68 | 113,380,995.0 | -0.83% |
| 2023-09 | $126.0 | $118.8 | $7.28 | 98,343,367.0 | +0.65% |
| 2023-08 | $119.6 | $111.3 | $8.26 | 92,717,461.0 | +1.11% |
| 2023-07 | $118.2 | $99.34 | $18.91 | 97,821,703.0 | +13.62% |
| 2023-06 | $105.6 | $98.38 | $7.19 | 115,047,197.0 | +4.34% |
| 2023-05 | $105.7 | $95.70 | $9.98 | 140,646,506.0 | -3.49% |
| 2023-04 | $110.0 | $99.65 | $10.37 | 112,580,079.0 | +3.71% |
| 2023-03 | $109.6 | $91.53 | $18.07 | 163,697,770.0 | -4.01% |
| 2023-02 | $121.0 | $103.0 | $18.01 | 155,878,620.0 | -15.20% |
| 2023-01 | $126.4 | $110.5 | $15.93 | 97,142,542.0 | +3.28% |
1.41%
大文字化:
|
ボリューム (24 時間):