ストックスクリーナーアプリを入手
10.15
0.20%
0.02
アフターアワーズ：
10.15
Cemex S A B De C V Adr (CX) 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 |
|---|---|---|---|---|---|
| 2025-10-31 | $10.24 | $10.11 | $0.131 | 6,746,907.0 | +0.20% |
| 2025-10-30 | $10.32 | $10.10 | $0.2197 | 7,732,331.0 | -1.36% |
| 2025-10-29 | $10.45 | $10.17 | $0.28 | 9,661,246.0 | -0.19% |
| 2025-10-28 | $10.36 | $9.58 | $0.78 | 26,919,721.0 | +9.94% |
| 2025-10-27 | $9.50 | $9.30 | $0.20 | 11,532,815.0 | +0.00% |
| 2025-10-24 | $9.44 | $9.30 | $0.13 | 7,243,310.0 | +0.32% |
| 2025-10-23 | $9.41 | $9.13 | $0.28 | 10,100,596.0 | +1.41% |
| 2025-10-22 | $9.34 | $9.13 | $0.205 | 10,293,956.0 | +0.44% |
| 2025-10-21 | $9.45 | $9.11 | $0.345 | 15,417,416.0 | -4.18% |
| 2025-10-20 | $9.75 | $9.50 | $0.25 | 6,147,710.0 | -0.93% |
| 2025-10-17 | $9.73 | $9.59 | $0.145 | 23,981,525.0 | -0.52% |
| 2025-10-16 | $9.92 | $9.65 | $0.27 | 16,001,555.0 | -1.32% |
| 2025-10-15 | $9.97 | $9.61 | $0.3552 | 13,999,239.0 | +2.93% |
| 2025-10-14 | $9.56 | $9.20 | $0.36 | 7,801,716.0 | +2.47% |
| 2025-10-13 | $9.40 | $9.11 | $0.29 | 6,443,420.0 | +1.86% |
| 2025-10-10 | $9.27 | $9.08 | $0.1872 | 7,145,321.0 | +0.33% |
| 2025-10-09 | $9.31 | $9.11 | $0.1982 | 6,440,927.0 | -1.72% |
| 2025-10-08 | $9.29 | $9.01 | $0.2804 | 6,222,945.0 | +1.98% |
| 2025-10-07 | $9.12 | $8.96 | $0.16 | 7,848,660.0 | +1.22% |
| 2025-10-06 | $9.12 | $8.98 | $0.145 | 5,277,625.0 | -0.88% |
| 2025-10-03 | $9.11 | $8.93 | $0.18 | 9,087,107.0 | +0.11% |
| 2025-10-02 | $9.06 | $8.73 | $0.33 | 8,130,836.0 | +1.91% |
Cemex S A B De C V Adr (CX) 株の年ごとの株価履歴
この詳細な分析では、Cemex S A B De C V Adr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CX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、Cemex S A B De C V Adr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Cemex S A B De C V Adr (CX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $10.45 | $8.73 | $1.72 | 243,407,477.0 | +12.90% |
| 2025-09 | $9.62 | $8.86 | $0.755 | 193,444,422.0 | -1.10% |
| 2025-08 | $9.19 | $8.17 | $1.02 | 268,522,845.0 | +4.48% |
| 2025-07 | $8.79 | $6.88 | $1.91 | 263,248,820.0 | +25.54% |
| 2025-06 | $7.24 | $6.63 | $0.6049 | 242,868,804.0 | +1.17% |
| 2025-05 | $7.34 | $5.94 | $1.40 | 311,365,192.0 | +11.02% |
| 2025-04 | $6.26 | $4.89 | $1.37 | 417,429,304.0 | +9.98% |
| 2025-03 | $6.42 | $5.41 | $1.01 | 232,207,487.0 | -9.52% |
| 2025-02 | $6.84 | $5.59 | $1.25 | 176,246,422.0 | +4.55% |
| 2025-01 | $6.20 | $5.33 | $0.865 | 195,966,565.0 | +5.14% |
2024年のCemex S A B De C V Adr (CX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $5.93 | $5.43 | $0.495 | 197,658,416.0 | +0.00% |
| 2024-11 | $6.17 | $5.00 | $1.17 | 215,564,871.0 | +6.70% |
| 2024-10 | $6.20 | $5.18 | $1.02 | 234,862,527.0 | -14.43% |
| 2024-09 | $6.54 | $5.50 | $1.04 | 225,058,078.0 | -0.49% |
| 2024-08 | $6.86 | $5.67 | $1.20 | 268,232,953.0 | -4.52% |
| 2024-07 | $7.03 | $6.00 | $1.03 | 225,021,117.0 | +0.47% |
| 2024-06 | $7.37 | $6.18 | $1.19 | 163,676,558.0 | -15.14% |
| 2024-05 | $8.11 | $7.32 | $0.79 | 104,807,503.0 | -4.80% |
| 2024-04 | $9.27 | $7.82 | $1.45 | 156,567,743.0 | -12.21% |
| 2024-03 | $9.03 | $7.56 | $1.47 | 151,516,220.0 | +17.93% |
| 2024-02 | $8.81 | $7.51 | $1.30 | 130,089,154.0 | -7.73% |
| 2024-01 | $8.39 | $7.25 | $1.14 | 115,723,044.0 | +6.84% |
2023年のCemex S A B De C V Adr (CX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $8.27 | $6.84 | $1.43 | 92,857,927.0 | +12.16% |
| 2023-11 | $7.17 | $5.99 | $1.18 | 113,014,259.0 | +15.75% |
| 2023-10 | $6.64 | $5.67 | $0.97 | 163,932,841.0 | -8.15% |
| 2023-09 | $8.26 | $6.47 | $1.79 | 193,218,300.0 | -18.44% |
| 2023-08 | $8.46 | $7.37 | $1.09 | 146,281,818.0 | +4.59% |
| 2023-07 | $8.17 | $6.55 | $1.62 | 126,905,830.0 | +7.63% |
| 2023-06 | $7.35 | $6.03 | $1.32 | 112,514,770.0 | +18.00% |
| 2023-05 | $6.85 | $5.92 | $0.93 | 146,888,067.0 | +0.00% |
| 2023-04 | $6.09 | $5.18 | $0.91 | 121,521,567.0 | +8.50% |
| 2023-03 | $5.71 | $4.72 | $0.9851 | 178,902,970.0 | +11.04% |
| 2023-02 | $5.67 | $4.80 | $0.865 | 120,394,535.0 | -6.74% |
| 2023-01 | $5.40 | $4.08 | $1.33 | 111,203,073.0 | +31.85% |
0.85%
0.88%
大文字化:
|
ボリューム (24 時間):