ストックスクリーナーアプリを入手
196.66
0.90%
1.75
プレマーケット:
196.50
-0.16
-0.08%
Chevron Corp (CVX) 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 |
|---|---|---|---|---|---|
| 2026-08-11 | $197.5 | $194.2 | $3.21 | 6,046,718.0 | +0.90% |
| 2026-08-10 | $195.0 | $188.9 | $6.11 | 12,114,831.0 | +4.48% |
| 2026-08-07 | $187.8 | $185.9 | $1.88 | 6,836,784.0 | -1.41% |
| 2026-08-06 | $189.8 | $187.0 | $2.76 | 7,140,390.0 | +1.51% |
| 2026-08-05 | $191.4 | $186.3 | $5.11 | 8,245,407.0 | -2.10% |
| 2026-08-04 | $191.5 | $186.3 | $5.13 | 9,447,185.0 | -1.44% |
| 2026-08-03 | $195.9 | $191.8 | $4.05 | 9,537,311.0 | -1.88% |
| 2026-07-31 | $197.6 | $191.5 | $6.01 | 7,463,758.0 | +2.38% |
| 2026-07-30 | $193.1 | $189.3 | $3.81 | 6,610,287.0 | +0.23% |
| 2026-07-29 | $193.6 | $190.8 | $2.78 | 8,094,825.0 | +2.28% |
| 2026-07-28 | $192.0 | $186.7 | $5.24 | 7,362,014.0 | -1.27% |
| 2026-07-27 | $192.5 | $188.7 | $3.82 | 7,366,461.0 | -2.46% |
| 2026-07-24 | $196.9 | $193.8 | $3.07 | 6,697,268.0 | +0.19% |
| 2026-07-23 | $197.7 | $194.0 | $3.67 | 8,140,075.0 | +0.75% |
| 2026-07-22 | $193.7 | $191.9 | $1.76 | 6,127,155.0 | +1.00% |
| 2026-07-21 | $191.3 | $189.3 | $1.94 | 6,884,331.0 | +0.72% |
| 2026-07-20 | $190.3 | $185.9 | $4.42 | 7,753,318.0 | +1.24% |
| 2026-07-17 | $188.2 | $185.5 | $2.65 | 7,049,747.0 | +1.91% |
| 2026-07-16 | $184.8 | $181.9 | $2.88 | 6,158,307.0 | +1.24% |
| 2026-07-15 | $182.4 | $178.6 | $3.83 | 6,658,243.0 | -0.09% |
| 2026-07-14 | $183.4 | $180.6 | $2.73 | 6,440,729.0 | -0.24% |
Chevron Corp (CVX) 株の年ごとの株価履歴
この詳細な分析では、Chevron Corp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CVX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、Chevron Corp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。
2026年のChevron Corp (CVX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $197.5 | $185.9 | $11.59 | 65,415,344.0 | -0.11% |
| 2026-07 | $197.7 | $164.8 | $32.91 | 166,484,149.0 | +18.77% |
| 2026-06 | $192.7 | $165.2 | $27.49 | 194,713,442.0 | -9.15% |
| 2026-05 | $198.9 | $179.5 | $19.34 | 201,368,733.0 | -5.61% |
| 2026-04 | $205.5 | $177.7 | $27.74 | 236,608,410.0 | -6.57% |
| 2026-03 | $214.7 | $184.2 | $30.56 | 332,959,280.0 | +10.78% |
| 2026-02 | $187.9 | $172.7 | $15.25 | 201,005,158.0 | +5.57% |
| 2026-01 | $177.3 | $151.2 | $26.05 | 263,445,588.0 | +16.07% |
2025年のChevron Corp (CVX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $153.9 | $146.5 | $7.46 | 173,002,116.0 | +0.78% |
| 2025-11 | $158.0 | $147.7 | $10.25 | 157,560,664.0 | -4.18% |
| 2025-10 | $159.2 | $148.9 | $10.29 | 151,503,642.0 | +1.56% |
| 2025-09 | $161.9 | $152.9 | $8.99 | 160,681,568.0 | -3.31% |
| 2025-08 | $161.1 | $149.8 | $11.28 | 166,693,701.0 | +5.91% |
| 2025-07 | $157.2 | $142.5 | $14.70 | 259,464,885.0 | +5.90% |
| 2025-06 | $152.2 | $136.4 | $15.72 | 194,060,266.0 | +4.75% |
| 2025-05 | $143.7 | $133.8 | $9.94 | 178,370,562.0 | +0.47% |
| 2025-04 | $168.6 | $132.0 | $36.56 | 239,382,840.0 | -18.67% |
| 2025-03 | $169.0 | $147.7 | $21.22 | 185,227,777.0 | +5.47% |
| 2025-02 | $159.0 | $147.8 | $11.19 | 117,212,629.0 | +6.32% |
| 2025-01 | $161.8 | $145.5 | $16.30 | 156,329,023.0 | +3.00% |
2024年のChevron Corp (CVX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $163.2 | $140.6 | $22.65 | 180,358,651.0 | -11.65% |
| 2024-11 | $164.7 | $151.7 | $12.98 | 144,856,240.0 | +8.81% |
| 2024-10 | $152.8 | $145.4 | $7.30 | 134,120,425.0 | +1.05% |
| 2024-09 | $149.1 | $135.4 | $13.73 | 163,985,253.0 | -0.46% |
| 2024-08 | $159.5 | $139.7 | $19.81 | 162,969,860.0 | -7.80% |
| 2024-07 | $164.3 | $152.3 | $11.98 | 127,064,915.0 | +2.59% |
| 2024-06 | $161.7 | $151.9 | $9.75 | 145,232,795.0 | -3.62% |
| 2024-05 | $166.9 | $156.3 | $10.58 | 146,429,592.0 | +0.64% |
| 2024-04 | $167.1 | $155.4 | $11.69 | 161,200,992.0 | +2.24% |
| 2024-03 | $158.2 | $147.7 | $10.52 | 174,708,251.0 | +3.77% |
| 2024-02 | $156.6 | $146.5 | $10.10 | 163,223,258.0 | +3.11% |
| 2024-01 | $154.3 | $139.6 | $14.73 | 197,180,663.0 | -1.16% |
0.61%
2.18%
大文字化:
|
ボリューム (24 時間):