ストックスクリーナーアプリを入手
31.95
0.37%
-0.12
プレマーケット:
32.12
0.17
+0.53%
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 |
|---|---|---|---|---|---|
| 2025-10-30 | $32.12 | $31.39 | $0.73 | 6,405,712.0 | -0.37% |
| 2025-10-29 | $32.35 | $31.40 | $0.95 | 9,051,509.0 | +0.47% |
| 2025-10-28 | $32.20 | $31.45 | $0.745 | 6,395,147.0 | +0.57% |
| 2025-10-27 | $31.98 | $31.16 | $0.8173 | 8,710,874.0 | +1.89% |
| 2025-10-24 | $31.50 | $31.09 | $0.40 | 5,101,739.0 | -0.03% |
| 2025-10-23 | $31.20 | $30.83 | $0.37 | 6,348,232.0 | +0.10% |
| 2025-10-22 | $31.63 | $30.91 | $0.7199 | 6,451,138.0 | -0.95% |
| 2025-10-21 | $31.67 | $31.26 | $0.4144 | 4,061,869.0 | -0.82% |
| 2025-10-20 | $31.89 | $31.24 | $0.65 | 4,552,411.0 | +1.54% |
| 2025-10-17 | $31.61 | $30.91 | $0.70 | 5,241,495.0 | -0.92% |
| 2025-10-16 | $32.09 | $31.33 | $0.7566 | 4,902,477.0 | -0.16% |
| 2025-10-15 | $32.28 | $31.50 | $0.785 | 7,004,835.0 | -0.66% |
| 2025-10-14 | $31.91 | $30.98 | $0.93 | 5,166,935.0 | -0.06% |
| 2025-10-13 | $31.86 | $31.47 | $0.39 | 5,644,827.0 | +1.76% |
| 2025-10-10 | $32.70 | $31.22 | $1.48 | 6,976,748.0 | -3.82% |
| 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% |
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 | $30.83 | $2.13 | 141,864,461.0 | -0.78% |
| 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% |
2.88%
0.00%
大文字化:
|
ボリューム (24 時間):