ストックスクリーナーアプリを入手
27.40
0.40%
0.1197
Coupang Inc (CPNG) 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 |
|---|---|---|---|---|---|
| 2025-05-23 | $27.41 | $26.90 | $0.51 | 2,319,798.0 | +0.40% |
| 2025-05-22 | $27.43 | $27.04 | $0.395 | 9,874,232.0 | -0.37% |
| 2025-05-21 | $27.61 | $27.05 | $0.56 | 13,934,012.0 | +0.96% |
| 2025-05-20 | $27.34 | $26.91 | $0.435 | 6,958,867.0 | -0.15% |
| 2025-05-19 | $27.32 | $26.81 | $0.5197 | 10,931,217.0 | -0.29% |
| 2025-05-16 | $27.73 | $26.92 | $0.81 | 19,839,062.0 | +1.49% |
| 2025-05-15 | $27.07 | $26.31 | $0.765 | 15,107,457.0 | -0.26% |
| 2025-05-14 | $26.93 | $26.34 | $0.59 | 15,979,413.0 | +1.32% |
| 2025-05-13 | $26.79 | $25.66 | $1.12 | 25,852,205.0 | +1.61% |
| 2025-05-12 | $26.53 | $25.79 | $0.74 | 8,761,539.0 | +0.54% |
| 2025-05-09 | $26.23 | $24.91 | $1.32 | 14,717,227.0 | +1.44% |
| 2025-05-08 | $26.51 | $25.60 | $0.91 | 27,310,554.0 | -3.65% |
| 2025-05-07 | $27.02 | $23.42 | $3.60 | 31,713,651.0 | +10.83% |
| 2025-05-06 | $24.10 | $23.53 | $0.5688 | 5,969,464.0 | +0.04% |
| 2025-05-05 | $24.19 | $23.84 | $0.3449 | 5,814,778.0 | -0.46% |
| 2025-05-02 | $24.14 | $23.65 | $0.49 | 5,615,273.0 | +2.68% |
| 2025-05-01 | $23.89 | $23.29 | $0.60 | 6,482,497.0 | +0.43% |
| 2025-04-30 | $23.43 | $22.77 | $0.67 | 5,042,995.0 | -0.76% |
| 2025-04-29 | $23.62 | $23.31 | $0.31 | 4,191,860.0 | +0.56% |
| 2025-04-28 | $23.60 | $23.10 | $0.50 | 4,455,782.0 | -0.09% |
| 2025-04-25 | $23.48 | $22.93 | $0.545 | 3,906,875.0 | +0.86% |
| 2025-04-24 | $23.32 | $22.49 | $0.835 | 8,458,282.0 | +2.97% |
| 2025-04-23 | $22.93 | $22.29 | $0.645 | 8,051,483.0 | +4.11% |
Coupang Inc (CPNG) 株の年ごとの株価履歴
この詳細な分析では、Coupang Inc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CPNG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、Coupang Inc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Coupang Inc (CPNG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05 | $27.73 | $23.29 | $4.44 | 227,181,246.0 | +17.20% |
| 2025-04 | $23.62 | $19.02 | $4.60 | 155,316,660.0 | +6.57% |
| 2025-03 | $24.38 | $21.44 | $2.93 | 152,012,473.0 | -7.47% |
| 2025-02 | $25.80 | $22.75 | $3.05 | 193,650,579.0 | +0.81% |
| 2025-01 | $23.79 | $21.16 | $2.62 | 116,675,992.0 | +6.96% |
2024年のCoupang Inc (CPNG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $25.45 | $22.03 | $3.42 | 147,126,336.0 | -12.38% |
| 2024-11 | $26.91 | $22.95 | $3.96 | 199,401,441.0 | -1.67% |
| 2024-10 | $26.45 | $23.60 | $2.84 | 128,534,680.0 | +5.05% |
| 2024-09 | $25.20 | $21.91 | $3.29 | 134,675,070.0 | +10.84% |
| 2024-08 | $23.66 | $18.16 | $5.50 | 163,731,881.0 | +6.75% |
| 2024-07 | $22.32 | $19.62 | $2.70 | 124,058,449.0 | -0.95% |
| 2024-06 | $22.99 | $20.15 | $2.84 | 137,879,966.0 | -7.87% |
| 2024-05 | $23.77 | $21.14 | $2.63 | 221,353,401.0 | +1.07% |
| 2024-04 | $23.40 | $17.67 | $5.73 | 339,753,919.0 | +26.48% |
| 2024-03 | $19.78 | $17.34 | $2.44 | 320,120,726.0 | -3.94% |
| 2024-02 | $18.95 | $13.51 | $5.44 | 251,666,911.0 | +32.29% |
| 2024-01 | $16.75 | $13.90 | $2.85 | 170,762,270.0 | -13.53% |
2023年のCoupang Inc (CPNG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $17.09 | $15.15 | $1.94 | 200,356,406.0 | +5.96% |
| 2023-11 | $17.09 | $14.88 | $2.21 | 211,745,646.0 | -10.12% |
| 2023-10 | $18.47 | $16.55 | $1.92 | 124,433,667.0 | +0.00% |
| 2023-09 | $19.33 | $16.30 | $3.03 | 128,972,559.0 | -10.43% |
| 2023-08 | $19.99 | $17.42 | $2.57 | 157,494,510.0 | +4.57% |
| 2023-07 | $18.30 | $16.52 | $1.78 | 130,142,009.0 | +4.31% |
| 2023-06 | $17.76 | $15.43 | $2.33 | 227,261,405.0 | +11.54% |
| 2023-05 | $17.85 | $15.09 | $2.77 | 179,300,833.0 | -6.92% |
| 2023-04 | $16.82 | $15.01 | $1.81 | 96,370,325.0 | +4.75% |
| 2023-03 | $16.04 | $12.66 | $3.38 | 201,461,952.0 | +3.16% |
| 2023-02 | $17.69 | $14.55 | $3.14 | 135,694,011.0 | -8.17% |
| 2023-01 | $18.50 | $14.71 | $3.79 | 130,215,650.0 | +14.82% |
0.44%
1.73%
大文字化:
|
ボリューム (24 時間):