ストックスクリーナーアプリを入手
217.73
1.27%
2.73
アフターアワーズ：
217.29
-0.44
-0.20%
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 |
|---|---|---|---|---|---|
| 2026-10-13 | $218.8 | $215.9 | $2.84 | 7,435,227.0 | +1.27% |
| 2026-10-12 | $216.7 | $213.8 | $2.92 | 8,307,227.0 | +1.42% |
| 2026-10-09 | $213.7 | $210.7 | $3.01 | 6,300,417.0 | +0.20% |
| 2026-10-08 | $212.4 | $209.0 | $3.39 | 7,628,153.0 | +3.12% |
| 2026-10-07 | $210.1 | $204.9 | $5.28 | 5,735,936.0 | -1.17% |
| 2026-10-06 | $208.7 | $204.9 | $3.80 | 5,473,533.0 | +0.54% |
| 2026-10-05 | $207.3 | $202.0 | $5.30 | 6,447,761.0 | -0.11% |
| 2026-10-02 | $207.3 | $204.4 | $2.87 | 6,672,517.0 | -0.20% |
| 2026-10-01 | $207.4 | $202.8 | $4.59 | 6,003,736.0 | +1.42% |
| 2026-09-30 | $206.8 | $204.2 | $2.62 | 6,393,108.0 | -0.08% |
| 2026-09-29 | $205.5 | $202.7 | $2.78 | 5,845,274.0 | -0.96% |
| 2026-09-28 | $208.2 | $205.4 | $2.87 | 9,529,777.0 | +0.94% |
| 2026-09-25 | $206.5 | $203.4 | $3.14 | 7,135,195.0 | -0.58% |
| 2026-09-24 | $208.1 | $204.9 | $3.23 | 9,334,234.0 | +0.07% |
| 2026-09-23 | $207.0 | $203.5 | $3.52 | 8,264,161.0 | +1.53% |
| 2026-09-22 | $204.4 | $200.8 | $3.66 | 9,348,371.0 | -0.62% |
| 2026-09-21 | $209.0 | $203.5 | $5.50 | 8,455,970.0 | -2.79% |
| 2026-09-18 | $211.9 | $207.3 | $4.59 | 47,253,333.0 | -0.97% |
| 2026-09-17 | $211.8 | $209.2 | $2.58 | 7,383,733.0 | +0.01% |
| 2026-09-16 | $215.3 | $210.4 | $4.91 | 8,034,264.0 | -2.86% |
| 2026-09-15 | $217.8 | $212.7 | $5.04 | 9,541,078.0 | +2.64% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $218.8 | $202.0 | $16.83 | 60,004,507.0 | +6.62% |
| 2026-09 | $217.8 | $200.8 | $17.00 | 206,245,029.0 | -0.94% |
| 2026-08 | $209.0 | $185.9 | $23.11 | 163,458,778.0 | +4.70% |
| 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% |
1.38%
0.04%
大文字化:
|
ボリューム (24 時間):