ストックスクリーナーアプリを入手
31.62
2.71%
-0.85
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $32.70 | $31.39 | $1.31 | 3,789,341.0 | -2.63% |
| 2025-10-09 | $32.49 | $31.80 | $0.685 | 5,675,781.0 | +1.00% |
| 2025-10-08 | $32.55 | $32.09 | $0.46 | 3,746,886.0 | -0.68% |
| 2025-10-07 | $32.65 | $31.95 | $0.695 | 4,635,958.0 | -0.19% |
| 2025-10-06 | $32.74 | $32.31 | $0.435 | 5,100,650.0 | +0.22% |
| 2025-10-03 | $32.96 | $32.15 | $0.807 | 5,377,071.0 | -0.61% |
| 2025-10-02 | $32.63 | $31.21 | $1.42 | 9,753,100.0 | +0.40% |
| 2025-10-01 | $32.70 | $32.12 | $0.58 | 9,153,355.0 | +0.71% |
| 2025-09-30 | $32.88 | $32.16 | $0.72 | 11,157,398.0 | -1.92% |
| 2025-09-29 | $32.86 | $32.19 | $0.67 | 11,160,395.0 | +1.99% |
| 2025-09-26 | $32.29 | $31.56 | $0.73 | 6,580,012.0 | +1.07% |
| 2025-09-25 | $31.91 | $31.33 | $0.58 | 6,073,945.0 | -0.59% |
| 2025-09-24 | $32.29 | $31.87 | $0.42 | 6,192,864.0 | -0.62% |
| 2025-09-23 | $32.52 | $32.00 | $0.525 | 6,870,546.0 | -0.25% |
| 2025-09-22 | $33.15 | $32.25 | $0.8999 | 9,318,257.0 | -1.64% |
| 2025-09-19 | $33.58 | $32.74 | $0.84 | 111,557,179.0 | -1.68% |
| 2025-09-18 | $34.08 | $33.41 | $0.665 | 10,366,994.0 | -0.33% |
| 2025-09-17 | $33.62 | $33.12 | $0.50 | 9,085,619.0 | +0.66% |
| 2025-09-16 | $33.71 | $33.09 | $0.6249 | 17,153,859.0 | -0.57% |
| 2025-09-15 | $33.55 | $32.43 | $1.12 | 18,362,027.0 | +3.36% |
| 2025-09-12 | $32.81 | $32.32 | $0.49 | 11,305,168.0 | -0.12% |
| 2025-09-11 | $32.78 | $32.00 | $0.785 | 19,143,983.0 | +1.03% |
| 2025-09-10 | $32.89 | $31.91 | $0.975 | 20,156,664.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $32.96 | $31.21 | $1.74 | 47,232,142.0 | -1.82% |
| 2025-09 | $34.08 | $27.94 | $6.14 | 372,243,368.0 | +12.67% |
| 2025-08 | $30.00 | $27.23 | $2.77 | 214,787,900.0 | -2.89% |
| 2025-07 | $31.64 | $29.16 | $2.48 | 196,843,633.0 | -1.77% |
| 2025-06 | $30.91 | $27.53 | $3.38 | 216,507,412.0 | +6.81% |
| 2025-05 | $28.61 | $23.29 | $5.32 | 270,963,714.0 | +20.03% |
| 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% |
6.57%
0.29%
大文字化:
|
ボリューム (24 時間):