ストックスクリーナーアプリを入手
17.36
0.29%
0.05
India Fund Inc (IFN) 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 |
|---|---|---|---|---|---|
| 2024-11-27 | $17.42 | $17.29 | $0.1305 | 81,234.0 | +0.29% |
| 2024-11-26 | $17.42 | $17.30 | $0.117 | 94,172.0 | -0.17% |
| 2024-11-25 | $17.35 | $17.05 | $0.30 | 149,181.0 | +1.40% |
| 2024-11-22 | $17.16 | $16.83 | $0.33 | 207,441.0 | +2.03% |
| 2024-11-21 | $16.92 | $16.68 | $0.24 | 412,121.0 | -5.63% |
| 2024-11-20 | $17.92 | $17.59 | $0.33 | 210,498.0 | +0.34% |
| 2024-11-19 | $17.77 | $17.43 | $0.3399 | 258,218.0 | +0.28% |
| 2024-11-18 | $17.75 | $17.36 | $0.3889 | 249,754.0 | +1.73% |
| 2024-11-15 | $17.37 | $17.20 | $0.17 | 194,316.0 | +0.41% |
| 2024-11-14 | $17.38 | $17.20 | $0.18 | 122,264.0 | +0.29% |
| 2024-11-13 | $17.42 | $17.13 | $0.2935 | 285,047.0 | -0.52% |
| 2024-11-12 | $17.95 | $17.24 | $0.71 | 451,353.0 | -3.35% |
| 2024-11-11 | $17.95 | $17.80 | $0.145 | 134,007.0 | +0.39% |
| 2024-11-08 | $17.96 | $17.78 | $0.18 | 177,714.0 | -0.78% |
| 2024-11-07 | $18.03 | $17.83 | $0.20 | 148,559.0 | +0.62% |
| 2024-11-06 | $17.98 | $17.65 | $0.33 | 201,911.0 | +1.65% |
| 2024-11-05 | $17.65 | $17.52 | $0.125 | 130,811.0 | +0.29% |
| 2024-11-04 | $17.64 | $17.52 | $0.12 | 142,360.0 | -0.57% |
| 2024-11-01 | $17.75 | $17.50 | $0.25 | 96,057.0 | +0.23% |
| 2024-10-31 | $17.65 | $17.42 | $0.23 | 154,734.0 | +0.74% |
| 2024-10-30 | $17.55 | $17.44 | $0.11 | 198,638.0 | -0.40% |
| 2024-10-29 | $17.65 | $17.54 | $0.1137 | 105,473.0 | -0.40% |
India Fund Inc (IFN) 株の年ごとの株価履歴
この詳細な分析では、India Fund Inc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IFN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、India Fund Inc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。
2024年のIndia Fund Inc (IFN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $18.03 | $16.68 | $1.35 | 3,828,252.0 | -1.36% |
| 2024-10 | $19.10 | $17.42 | $1.68 | 2,455,078.0 | -7.47% |
| 2024-09 | $19.25 | $17.90 | $1.35 | 2,037,982.0 | +4.11% |
| 2024-08 | $19.08 | $17.34 | $1.73 | 2,702,516.0 | -1.14% |
| 2024-07 | $18.50 | $17.66 | $0.8371 | 3,318,766.0 | +3.47% |
| 2024-06 | $17.99 | $16.62 | $1.37 | 4,309,904.0 | +3.42% |
| 2024-05 | $18.49 | $17.23 | $1.26 | 5,630,612.0 | -5.37% |
| 2024-04 | $20.83 | $17.20 | $3.63 | 6,633,305.0 | -10.85% |
| 2024-03 | $21.25 | $19.41 | $1.84 | 3,062,681.0 | +0.10% |
| 2024-02 | $20.70 | $19.15 | $1.55 | 2,889,688.0 | +6.90% |
| 2024-01 | $19.30 | $18.14 | $1.16 | 2,381,412.0 | +4.59% |
2023年のIndia Fund Inc (IFN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $18.46 | $17.06 | $1.40 | 1,977,282.0 | +7.59% |
| 2023-11 | $17.79 | $16.05 | $1.74 | 1,874,670.0 | +5.39% |
| 2023-10 | $17.43 | $15.55 | $1.88 | 1,649,070.0 | -7.41% |
| 2023-09 | $17.61 | $16.46 | $1.15 | 2,180,752.0 | +5.77% |
| 2023-08 | $17.14 | $16.31 | $0.8299 | 2,154,282.0 | -3.80% |
| 2023-07 | $17.59 | $16.27 | $1.32 | 2,662,861.0 | +3.13% |
| 2023-06 | $16.74 | $15.38 | $1.36 | 2,148,151.0 | +8.36% |
| 2023-05 | $16.00 | $15.12 | $0.88 | 1,667,367.0 | -1.67% |
| 2023-04 | $15.60 | $15.05 | $0.55 | 1,255,970.0 | +2.97% |
| 2023-03 | $15.67 | $14.40 | $1.27 | 1,807,701.0 | +0.07% |
| 2023-02 | $16.57 | $15.08 | $1.49 | 2,439,646.0 | -5.44% |
| 2023-01 | $16.95 | $14.82 | $2.13 | 2,877,705.0 | +7.97% |
2022年のIndia Fund Inc (IFN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $16.38 | $14.65 | $1.73 | 2,533,770.0 | -8.41% |
| 2022-11 | $17.76 | $16.00 | $1.76 | 2,633,549.0 | +1.00% |
| 2022-10 | $16.65 | $15.50 | $1.15 | 1,947,329.0 | -0.44% |
| 2022-09 | $18.09 | $15.80 | $2.29 | 1,369,458.0 | -8.22% |
| 2022-08 | $18.50 | $17.37 | $1.13 | 1,607,142.0 | +0.34% |
| 2022-07 | $17.51 | $15.66 | $1.85 | 1,479,287.0 | +7.25% |
| 2022-06 | $17.64 | $15.61 | $2.03 | 1,423,352.0 | -5.62% |
| 2022-05 | $18.46 | $16.45 | $2.01 | 2,447,460.0 | -3.95% |
| 2022-04 | $20.16 | $17.96 | $2.20 | 1,856,798.0 | -6.99% |
| 2022-03 | $20.21 | $18.34 | $1.87 | 3,013,855.0 | -2.03% |
| 2022-02 | $20.71 | $18.56 | $2.15 | 2,100,359.0 | -2.23% |
| 2022-01 | $22.60 | $19.40 | $3.20 | 3,097,922.0 | -4.45% |
0.60%
0.00%
大文字化:
|
ボリューム (24 時間):