ストックスクリーナーアプリを入手
56.94
0.11%
0.06
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 |
|---|---|---|---|---|---|
| 2026-10-26 | $57.93 | $56.77 | $1.16 | 585,902.0 | +0.11% |
| 2026-10-23 | $58.38 | $55.97 | $2.41 | 696,524.0 | -2.32% |
| 2026-10-22 | $58.52 | $55.06 | $3.46 | 701,789.0 | +3.61% |
| 2026-10-21 | $56.87 | $55.17 | $1.70 | 630,503.0 | +0.59% |
| 2026-10-20 | $57.87 | $55.62 | $2.25 | 859,661.0 | -1.55% |
| 2026-10-19 | $57.11 | $54.70 | $2.41 | 642,366.0 | +3.71% |
| 2026-10-16 | $55.21 | $54.12 | $1.09 | 730,530.0 | +0.83% |
| 2026-10-15 | $54.86 | $52.12 | $2.74 | 601,556.0 | +2.86% |
| 2026-10-14 | $52.83 | $50.83 | $2.00 | 707,380.0 | +0.94% |
| 2026-10-13 | $52.32 | $50.18 | $2.14 | 500,017.0 | +2.27% |
| 2026-10-12 | $51.77 | $50.07 | $1.70 | 467,565.0 | +1.31% |
| 2026-10-09 | $50.55 | $48.45 | $2.10 | 427,942.0 | +4.71% |
| 2026-10-08 | $48.48 | $47.31 | $1.17 | 655,415.0 | +0.04% |
| 2026-10-07 | $49.53 | $47.37 | $2.16 | 419,887.0 | -3.23% |
| 2026-10-06 | $50.17 | $49.18 | $0.99 | 416,930.0 | +1.24% |
| 2026-10-05 | $49.97 | $48.18 | $1.79 | 524,967.0 | +0.78% |
| 2026-10-02 | $49.00 | $47.67 | $1.33 | 457,133.0 | +1.50% |
| 2026-10-01 | $48.71 | $46.22 | $2.49 | 479,788.0 | +2.04% |
| 2026-09-30 | $47.38 | $46.64 | $0.74 | 527,095.0 | +0.21% |
| 2026-09-29 | $48.20 | $46.68 | $1.52 | 452,714.0 | -1.05% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $58.52 | $46.22 | $12.30 | 10,505,855.0 | +20.89% |
| 2026-09 | $52.15 | $44.84 | $7.31 | 11,966,352.0 | -3.68% |
| 2026-08 | $57.77 | $47.58 | $10.20 | 10,889,868.0 | -5.87% |
| 2026-07 | $54.81 | $47.73 | $7.08 | 13,998,274.0 | +1.54% |
| 2026-06 | $51.21 | $35.70 | $15.51 | 28,459,525.0 | +31.72% |
| 2026-05 | $46.53 | $37.00 | $9.53 | 17,496,617.0 | -13.07% |
| 2026-04 | $46.95 | $39.30 | $7.65 | 13,869,940.0 | +10.08% |
| 2026-03 | $49.59 | $39.23 | $10.36 | 16,204,407.0 | -15.95% |
| 2026-02 | $56.16 | $47.82 | $8.34 | 17,369,206.0 | -4.41% |
| 2026-01 | $53.29 | $47.16 | $6.13 | 10,207,224.0 | +7.33% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $58.69 | $46.02 | $12.67 | 13,613,491.0 | -15.10% |
| 2025-11 | $65.56 | $53.18 | $12.38 | 8,409,659.0 | -10.99% |
| 2025-10 | $69.00 | $62.79 | $6.21 | 8,649,254.0 | -5.70% |
| 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% |
1.97%
大文字化:
|
ボリューム (24 時間):