ストックスクリーナーアプリを入手
220.92
0.81%
-1.8168
Idex Corp (IEX) 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 |
|---|---|---|---|---|---|
| 2026-07-15 | $223.7 | $220.5 | $3.16 | 103,849.0 | -0.84% |
| 2026-07-14 | $225.6 | $221.2 | $4.40 | 707,977.0 | +0.57% |
| 2026-07-13 | $223.5 | $220.5 | $3.04 | 415,235.0 | -0.31% |
| 2026-07-10 | $223.6 | $219.6 | $3.97 | 387,331.0 | +1.10% |
| 2026-07-09 | $222.3 | $219.1 | $3.27 | 551,554.0 | +0.62% |
| 2026-07-08 | $221.6 | $215.5 | $6.11 | 755,828.0 | -1.21% |
| 2026-07-07 | $224.5 | $217.5 | $7.03 | 585,657.0 | -1.51% |
| 2026-07-06 | $225.5 | $221.1 | $4.39 | 444,929.0 | +0.29% |
| 2026-07-02 | $226.8 | $221.3 | $5.57 | 433,937.0 | -0.51% |
| 2026-07-01 | $229.2 | $224.3 | $4.90 | 760,760.0 | -0.88% |
| 2026-06-30 | $228.6 | $225.4 | $3.26 | 553,557.0 | +0.44% |
| 2026-06-29 | $226.1 | $222.3 | $3.80 | 708,555.0 | -0.54% |
| 2026-06-26 | $228.3 | $225.1 | $3.19 | 1,121,257.0 | -0.39% |
| 2026-06-25 | $230.2 | $222.0 | $8.18 | 414,186.0 | +2.66% |
| 2026-06-24 | $225.4 | $221.2 | $4.13 | 533,534.0 | +0.45% |
| 2026-06-23 | $224.2 | $219.1 | $5.05 | 576,654.0 | -1.86% |
| 2026-06-22 | $227.0 | $218.2 | $8.84 | 671,223.0 | +0.19% |
| 2026-06-18 | $228.3 | $224.7 | $3.52 | 2,488,342.0 | +0.55% |
| 2026-06-17 | $227.5 | $221.7 | $5.81 | 686,293.0 | -0.05% |
| 2026-06-16 | $226.2 | $220.4 | $5.77 | 610,480.0 | +0.80% |
Idex Corp (IEX) 株の年ごとの株価履歴
この詳細な分析では、Idex 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IEX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、Idex 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Idex Corp (IEX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07 | $229.2 | $215.5 | $13.73 | 5,147,057.0 | -2.67% |
| 2026-06 | $230.2 | $206.4 | $23.80 | 14,876,108.0 | +7.65% |
| 2026-05 | $219.9 | $203.4 | $16.48 | 13,090,205.0 | -3.22% |
| 2026-04 | $223.8 | $187.4 | $36.47 | 14,991,696.0 | +14.93% |
| 2026-03 | $212.0 | $183.0 | $29.00 | 19,246,741.0 | -9.51% |
| 2026-02 | $217.2 | $196.8 | $20.35 | 19,374,334.0 | +5.50% |
| 2026-01 | $200.3 | $177.3 | $23.03 | 13,511,842.0 | +11.58% |
2025年のIdex Corp (IEX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $183.0 | $172.4 | $10.66 | 12,783,922.0 | +3.08% |
| 2025-11 | $175.6 | $160.6 | $15.03 | 11,737,268.0 | +1.44% |
| 2025-10 | $181.3 | $159.3 | $22.00 | 14,385,751.0 | +5.35% |
| 2025-09 | $167.0 | $158.2 | $8.81 | 15,532,559.0 | -1.06% |
| 2025-08 | $169.8 | $157.2 | $12.55 | 16,031,090.0 | +0.61% |
| 2025-07 | $187.7 | $161.3 | $26.43 | 16,560,797.0 | -6.87% |
| 2025-06 | $185.8 | $170.3 | $15.59 | 14,271,945.0 | -2.95% |
| 2025-05 | $193.6 | $172.6 | $21.02 | 12,558,222.0 | +3.99% |
| 2025-04 | $183.7 | $153.4 | $30.32 | 17,531,928.0 | -3.87% |
| 2025-03 | $198.0 | $176.4 | $21.65 | 11,913,378.0 | -6.87% |
| 2025-02 | $221.1 | $190.4 | $30.72 | 11,708,662.0 | -13.37% |
| 2025-01 | $226.0 | $204.3 | $21.73 | 8,263,198.0 | +7.18% |
2024年のIdex Corp (IEX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $231.9 | $206.8 | $25.18 | 9,351,306.0 | -9.45% |
| 2024-11 | $238.2 | $213.8 | $24.43 | 12,214,049.0 | +7.45% |
| 2024-10 | $221.2 | $202.1 | $19.16 | 9,481,816.0 | +0.07% |
| 2024-09 | $217.4 | $192.6 | $24.81 | 13,403,009.0 | +3.88% |
| 2024-08 | $206.7 | $189.5 | $17.23 | 11,157,104.0 | -0.96% |
| 2024-07 | $213.2 | $192.6 | $20.67 | 9,642,298.0 | +3.62% |
| 2024-06 | $210.3 | $194.4 | $15.91 | 9,010,863.0 | -3.57% |
| 2024-05 | $227.9 | $204.8 | $23.04 | 10,323,244.0 | -5.36% |
| 2024-04 | $244.1 | $219.4 | $24.72 | 7,280,183.0 | -9.65% |
| 2024-03 | $246.4 | $234.7 | $11.69 | 6,202,981.0 | +3.44% |
| 2024-02 | $237.7 | $212.0 | $25.69 | 10,377,973.0 | +11.54% |
| 2024-01 | $217.1 | $202.8 | $14.26 | 7,382,433.0 | -2.58% |
1.14%
大文字化:
|
ボリューム (24 時間):