65.04
Crane Nxt Co (CXT) 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 |
|---|---|---|---|---|---|
| 2025-10-28 | $66.00 | $64.53 | $1.47 | 337,211.0 | -0.93% |
| 2025-10-27 | $66.39 | $65.59 | $0.80 | 350,388.0 | -0.56% |
| 2025-10-24 | $67.25 | $65.97 | $1.28 | 360,228.0 | -0.80% |
| 2025-10-23 | $66.89 | $65.84 | $1.05 | 226,431.0 | +1.00% |
| 2025-10-22 | $67.37 | $65.59 | $1.78 | 271,695.0 | -2.17% |
| 2025-10-21 | $68.53 | $67.21 | $1.32 | 285,382.0 | -0.16% |
| 2025-10-20 | $68.31 | $67.11 | $1.20 | 260,104.0 | +0.90% |
| 2025-10-17 | $67.05 | $65.83 | $1.22 | 307,556.0 | +0.13% |
| 2025-10-16 | $68.09 | $66.60 | $1.49 | 388,400.0 | -1.23% |
| 2025-10-15 | $68.32 | $66.28 | $2.04 | 297,314.0 | +1.06% |
| 2025-10-14 | $67.71 | $63.93 | $3.78 | 683,800.0 | +0.69% |
| 2025-10-13 | $67.32 | $66.09 | $1.22 | 328,559.0 | +1.31% |
| 2025-10-10 | $68.74 | $65.32 | $3.42 | 303,690.0 | -3.70% |
| 2025-10-09 | $69.00 | $67.69 | $1.31 | 498,284.0 | -1.19% |
| 2025-10-08 | $68.93 | $67.30 | $1.63 | 354,519.0 | +2.26% |
| 2025-10-07 | $68.17 | $66.66 | $1.51 | 455,518.0 | -0.22% |
| 2025-10-06 | $67.76 | $66.39 | $1.37 | 352,069.0 | +1.61% |
| 2025-10-03 | $67.14 | $65.67 | $1.48 | 528,240.0 | +0.79% |
| 2025-10-02 | $66.63 | $64.78 | $1.85 | 347,689.0 | -0.12% |
| 2025-10-01 | $66.65 | $64.78 | $1.88 | 453,533.0 | -1.55% |
| 2025-09-30 | $67.12 | $64.81 | $2.31 | 493,987.0 | +3.30% |
Crane Nxt Co (CXT) 株の年ごとの株価履歴
この詳細な分析では、Crane Nxt Co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CXT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、Crane Nxt Co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Crane Nxt Co (CXT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $69.00 | $63.93 | $5.07 | 7,727,821.0 | -3.03% |
| 2025-09 | $67.12 | $55.85 | $11.27 | 10,589,936.0 | +12.29% |
| 2025-08 | $63.72 | $53.84 | $9.88 | 9,185,932.0 | +0.66% |
| 2025-07 | $61.55 | $53.23 | $8.31 | 6,572,745.0 | +10.09% |
| 2025-06 | $57.59 | $52.85 | $4.74 | 10,928,172.0 | +0.54% |
| 2025-05 | $56.29 | $46.27 | $10.02 | 7,303,591.0 | +14.26% |
| 2025-04 | $52.46 | $41.54 | $10.92 | 9,017,469.0 | -8.72% |
| 2025-03 | $56.07 | $50.62 | $5.45 | 9,035,550.0 | -7.92% |
| 2025-02 | $65.07 | $55.14 | $9.93 | 9,190,982.0 | -12.74% |
| 2025-01 | $67.00 | $58.13 | $8.87 | 7,598,286.0 | +9.88% |
2024年のCrane Nxt Co (CXT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $63.52 | $56.24 | $7.28 | 6,754,378.0 | -7.23% |
| 2024-11 | $64.30 | $52.89 | $11.41 | 7,674,448.0 | +15.50% |
| 2024-10 | $58.48 | $53.34 | $5.14 | 7,784,969.0 | -3.26% |
| 2024-09 | $60.05 | $54.09 | $5.96 | 9,601,765.0 | -4.51% |
| 2024-08 | $63.29 | $54.18 | $9.11 | 7,303,833.0 | -6.57% |
| 2024-07 | $64.28 | $55.48 | $8.80 | 6,888,039.0 | +2.38% |
| 2024-06 | $64.80 | $59.33 | $5.47 | 6,402,360.0 | -2.85% |
| 2024-05 | $63.61 | $59.03 | $4.58 | 5,291,916.0 | +3.96% |
| 2024-04 | $63.89 | $57.18 | $6.71 | 6,084,591.0 | -1.76% |
| 2024-03 | $62.29 | $57.56 | $4.73 | 8,035,618.0 | +5.96% |
| 2024-02 | $61.24 | $56.01 | $5.23 | 6,803,315.0 | +0.24% |
| 2024-01 | $59.56 | $53.51 | $6.05 | 6,906,474.0 | +2.48% |
2023年のCrane Nxt Co (CXT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $59.47 | $50.31 | $9.16 | 9,733,531.0 | +10.51% |
| 2023-11 | $54.90 | $48.42 | $6.48 | 6,126,916.0 | -1.04% |
| 2023-10 | $55.86 | $50.31 | $5.55 | 5,903,912.0 | -6.42% |
| 2023-09 | $60.46 | $55.01 | $5.45 | 5,279,767.0 | -6.38% |
| 2023-08 | $63.36 | $56.47 | $6.89 | 7,028,211.0 | +0.36% |
| 2023-07 | $59.26 | $54.60 | $4.66 | 6,868,653.0 | +4.80% |
| 2023-06 | $57.50 | $51.97 | $5.53 | 9,722,408.0 | +7.24% |
| 2023-05 | $54.24 | $46.14 | $8.10 | 11,061,201.0 | +11.13% |
| 2023-04 | $49.56 | $43.47 | $6.09 | 11,419,556.0 | +0.00% |
大文字化:
|
ボリューム (24 時間):