ストックスクリーナーアプリを入手
202.90
0.41%
-0.7699
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 |
|---|---|---|---|---|---|
| 2026-09-22 | $204.4 | $200.8 | $3.66 | 4,287,052.0 | -0.23% |
| 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% |
| 2026-09-14 | $217.7 | $211.3 | $6.38 | 9,353,814.0 | -0.88% |
| 2026-09-11 | $215.6 | $212.0 | $3.53 | 6,562,441.0 | +0.61% |
| 2026-09-10 | $217.4 | $211.3 | $6.06 | 9,616,170.0 | -0.49% |
| 2026-09-09 | $215.3 | $212.2 | $3.05 | 8,350,057.0 | +1.91% |
| 2026-09-08 | $213.3 | $209.2 | $4.13 | 7,670,206.0 | +0.58% |
| 2026-09-04 | $209.9 | $207.1 | $2.74 | 5,388,320.0 | -1.29% |
| 2026-09-03 | $213.2 | $211.2 | $2.03 | 6,655,373.0 | -0.22% |
| 2026-09-02 | $212.8 | $209.5 | $3.33 | 7,589,392.0 | +0.35% |
| 2026-09-01 | $211.1 | $207.8 | $3.28 | 8,540,758.0 | +2.38% |
| 2026-08-31 | $208.4 | $203.8 | $4.58 | 12,048,156.0 | +2.12% |
| 2026-08-28 | $202.2 | $199.6 | $2.69 | 5,267,975.0 | +1.05% |
| 2026-08-27 | $200.9 | $197.8 | $3.06 | 8,109,427.0 | -0.22% |
| 2026-08-26 | $202.4 | $198.1 | $4.27 | 6,859,466.0 | +0.16% |
| 2026-08-25 | $202.1 | $199.8 | $2.27 | 7,541,487.0 | -1.58% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $217.8 | $200.8 | $17.00 | 154,681,961.0 | -1.43% |
| 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% |
0.64%
0.24%
大文字化:
|
ボリューム (24 時間):