ストックスクリーナーアプリを入手
29.36
0.17%
-0.05
Ibex Ltd (IBEX) 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 |
|---|---|---|---|---|---|
| 2025-09-05 | $29.91 | $29.09 | $0.8199 | 72,218.0 | -0.17% |
| 2025-09-04 | $29.50 | $28.84 | $0.655 | 99,020.0 | +1.66% |
| 2025-09-03 | $29.12 | $28.66 | $0.46 | 75,268.0 | +0.03% |
| 2025-09-02 | $29.35 | $28.80 | $0.55 | 80,185.0 | -2.07% |
| 2025-08-29 | $29.92 | $29.36 | $0.56 | 103,441.0 | +0.00% |
| 2025-08-28 | $29.68 | $28.99 | $0.69 | 78,940.0 | +0.41% |
| 2025-08-27 | $29.57 | $29.01 | $0.565 | 98,978.0 | +0.75% |
| 2025-08-26 | $29.60 | $28.96 | $0.64 | 82,314.0 | -0.98% |
| 2025-08-25 | $30.34 | $29.48 | $0.86 | 59,063.0 | -2.45% |
| 2025-08-22 | $30.30 | $29.27 | $1.03 | 75,922.0 | +3.74% |
| 2025-08-21 | $29.20 | $28.26 | $0.94 | 56,529.0 | +0.69% |
| 2025-08-20 | $29.30 | $28.29 | $1.01 | 82,130.0 | -0.21% |
| 2025-08-19 | $29.93 | $28.90 | $1.03 | 135,271.0 | -0.41% |
| 2025-08-18 | $29.17 | $28.88 | $0.29 | 48,156.0 | +1.22% |
| 2025-08-15 | $29.41 | $28.70 | $0.71 | 55,590.0 | -1.44% |
| 2025-08-14 | $29.61 | $28.54 | $1.07 | 112,762.0 | -0.71% |
| 2025-08-13 | $29.60 | $28.93 | $0.67 | 77,451.0 | +1.84% |
| 2025-08-12 | $28.98 | $28.51 | $0.47 | 72,383.0 | +0.52% |
| 2025-08-11 | $29.00 | $28.02 | $0.98 | 80,715.0 | +1.38% |
| 2025-08-08 | $28.90 | $27.92 | $0.9769 | 66,760.0 | +1.22% |
Ibex Ltd (IBEX) 株の年ごとの株価履歴
この詳細な分析では、Ibex Ltd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IBEX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、Ibex Ltd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Ibex Ltd (IBEX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $29.91 | $28.66 | $1.25 | 398,909.0 | -0.58% |
| 2025-08 | $30.34 | $27.25 | $3.09 | 1,802,854.0 | -0.14% |
| 2025-07 | $31.31 | $28.99 | $2.32 | 2,135,091.0 | +1.62% |
| 2025-06 | $30.25 | $27.29 | $2.96 | 3,190,388.0 | +1.08% |
| 2025-05 | $32.08 | $24.53 | $7.55 | 3,990,719.0 | +14.98% |
| 2025-04 | $25.22 | $21.64 | $3.58 | 2,823,872.0 | +2.83% |
| 2025-03 | $26.76 | $22.50 | $4.26 | 3,812,235.0 | -3.79% |
| 2025-02 | $27.83 | $21.20 | $6.63 | 6,027,985.0 | +14.99% |
| 2025-01 | $22.67 | $20.18 | $2.49 | 2,486,721.0 | +2.42% |
2024年のIbex Ltd (IBEX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $21.96 | $19.34 | $2.62 | 2,806,177.0 | +4.63% |
| 2024-11 | $21.63 | $17.53 | $4.10 | 2,722,644.0 | +14.14% |
| 2024-10 | $20.00 | $17.90 | $2.10 | 1,662,788.0 | -10.11% |
| 2024-09 | $20.56 | $16.35 | $4.21 | 2,931,403.0 | +15.89% |
| 2024-08 | $17.70 | $15.17 | $2.53 | 1,083,849.0 | -1.15% |
| 2024-07 | $17.82 | $15.15 | $2.67 | 1,060,807.0 | +7.79% |
| 2024-06 | $16.77 | $15.37 | $1.40 | 1,047,484.0 | +3.39% |
| 2024-05 | $16.05 | $13.12 | $2.93 | 710,731.0 | +19.47% |
| 2024-04 | $15.49 | $13.00 | $2.49 | 920,891.0 | -15.10% |
| 2024-03 | $16.64 | $14.25 | $2.39 | 1,534,939.0 | -3.32% |
| 2024-02 | $18.27 | $13.97 | $4.30 | 1,862,161.0 | -11.43% |
| 2024-01 | $19.21 | $16.62 | $2.59 | 944,179.0 | -5.21% |
2023年のIbex Ltd (IBEX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $19.20 | $17.59 | $1.61 | 1,207,649.0 | +7.22% |
| 2023-11 | $18.59 | $16.22 | $2.38 | 1,220,810.0 | +8.64% |
| 2023-10 | $17.21 | $15.00 | $2.21 | 1,665,207.0 | +5.63% |
| 2023-09 | $19.85 | $11.45 | $8.40 | 3,163,454.0 | -21.01% |
| 2023-08 | $21.10 | $18.10 | $3.00 | 1,949,553.0 | -1.46% |
| 2023-07 | $21.59 | $19.16 | $2.43 | 1,030,951.0 | -6.50% |
| 2023-06 | $23.49 | $20.00 | $3.49 | 1,822,503.0 | +3.66% |
| 2023-05 | $21.86 | $18.12 | $3.74 | 1,861,739.0 | +0.05% |
| 2023-04 | $26.40 | $19.51 | $6.89 | 2,215,189.0 | -16.11% |
| 2023-03 | $28.05 | $23.59 | $4.46 | 2,930,541.0 | -12.70% |
| 2023-02 | $31.39 | $25.20 | $6.20 | 1,954,513.0 | +4.72% |
| 2023-01 | $28.47 | $24.87 | $3.60 | 1,569,355.0 | +7.40% |
2.09%
0.40%
大文字化:
|
ボリューム (24 時間):