ストックスクリーナーアプリを入手
23.22
2.29%
0.52
Invesco Ltd (IVZ) 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 |
|---|---|---|---|---|---|
| 2025-11-21 | $23.34 | $22.32 | $1.02 | 6,127,921.0 | +2.29% |
| 2025-11-20 | $23.75 | $22.68 | $1.07 | 4,294,508.0 | -0.96% |
| 2025-11-19 | $23.05 | $22.57 | $0.475 | 2,765,262.0 | +1.15% |
| 2025-11-18 | $22.97 | $22.10 | $0.87 | 4,045,666.0 | +0.98% |
| 2025-11-17 | $23.43 | $22.24 | $1.19 | 3,357,396.0 | -4.59% |
| 2025-11-14 | $23.93 | $23.15 | $0.78 | 3,891,175.0 | -1.92% |
| 2025-11-13 | $24.56 | $23.89 | $0.675 | 3,146,909.0 | -2.76% |
| 2025-11-12 | $24.71 | $24.08 | $0.635 | 3,171,391.0 | +3.27% |
| 2025-11-11 | $24.25 | $23.63 | $0.625 | 3,948,389.0 | +1.02% |
| 2025-11-10 | $23.85 | $23.34 | $0.5047 | 3,181,258.0 | +1.16% |
| 2025-11-07 | $23.39 | $22.60 | $0.785 | 5,387,475.0 | -0.09% |
| 2025-11-06 | $23.79 | $23.07 | $0.72 | 5,210,529.0 | +0.09% |
| 2025-11-05 | $23.55 | $23.02 | $0.525 | 3,957,483.0 | +0.56% |
| 2025-11-04 | $23.61 | $23.15 | $0.46 | 4,172,562.0 | -1.44% |
| 2025-11-03 | $23.70 | $23.25 | $0.455 | 3,712,891.0 | -0.51% |
| 2025-10-31 | $23.80 | $23.41 | $0.38 | 5,898,133.0 | +0.94% |
| 2025-10-30 | $24.21 | $23.45 | $0.76 | 4,329,524.0 | -2.57% |
| 2025-10-29 | $24.59 | $23.83 | $0.76 | 10,857,368.0 | +0.58% |
| 2025-10-28 | $24.75 | $23.42 | $1.33 | 10,491,330.0 | +2.13% |
| 2025-10-27 | $23.93 | $23.08 | $0.855 | 10,796,226.0 | +2.00% |
| 2025-10-24 | $23.77 | $20.67 | $3.10 | 23,589,388.0 | +1.41% |
Invesco Ltd (IVZ) 株の年ごとの株価履歴
この詳細な分析では、Invesco 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IVZ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、Invesco 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Invesco Ltd (IVZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $24.71 | $22.10 | $2.61 | 66,498,736.0 | -2.03% |
| 2025-10 | $24.75 | $20.67 | $4.08 | 138,159,091.0 | +3.31% |
| 2025-09 | $23.20 | $21.07 | $2.12 | 84,139,558.0 | +4.80% |
| 2025-08 | $22.25 | $20.08 | $2.17 | 92,125,563.0 | +4.19% |
| 2025-07 | $21.85 | $15.61 | $6.24 | 177,556,132.0 | +33.23% |
| 2025-06 | $15.82 | $14.15 | $1.67 | 100,489,101.0 | +9.06% |
| 2025-05 | $15.98 | $13.86 | $2.12 | 92,722,163.0 | +3.80% |
| 2025-04 | $15.83 | $11.60 | $4.23 | 157,172,897.0 | -8.17% |
| 2025-03 | $17.65 | $14.68 | $2.97 | 112,158,708.0 | -12.77% |
| 2025-02 | $19.32 | $17.05 | $2.27 | 69,196,215.0 | -9.57% |
| 2025-01 | $19.55 | $16.13 | $3.42 | 87,582,717.0 | +10.01% |
2024年のInvesco Ltd (IVZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $18.77 | $16.64 | $2.13 | 58,332,685.0 | -3.37% |
| 2024-11 | $18.94 | $17.14 | $1.80 | 63,123,764.0 | +4.33% |
| 2024-10 | $18.79 | $17.18 | $1.61 | 84,390,349.0 | -1.25% |
| 2024-09 | $18.05 | $15.32 | $2.73 | 66,174,164.0 | +2.75% |
| 2024-08 | $17.46 | $14.76 | $2.70 | 80,326,931.0 | -0.98% |
| 2024-07 | $17.49 | $14.79 | $2.70 | 83,538,314.0 | +15.37% |
| 2024-06 | $15.98 | $14.32 | $1.66 | 67,608,688.0 | -4.77% |
| 2024-05 | $16.42 | $14.18 | $2.24 | 86,475,568.0 | +10.87% |
| 2024-04 | $17.12 | $14.16 | $2.96 | 103,476,747.0 | -14.59% |
| 2024-03 | $16.77 | $15.10 | $1.67 | 79,225,211.0 | +7.66% |
| 2024-02 | $16.52 | $14.91 | $1.61 | 100,079,978.0 | -2.65% |
| 2024-01 | $18.28 | $15.78 | $2.51 | 108,261,554.0 | -11.27% |
2023年のInvesco Ltd (IVZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $18.16 | $14.13 | $4.03 | 109,795,146.0 | +25.02% |
| 2023-11 | $14.52 | $12.68 | $1.84 | 129,576,533.0 | +10.02% |
| 2023-10 | $14.47 | $12.48 | $1.99 | 112,480,830.0 | -10.67% |
| 2023-09 | $16.12 | $13.96 | $2.17 | 85,690,121.0 | -8.79% |
| 2023-08 | $17.14 | $14.84 | $2.29 | 74,175,698.0 | -5.24% |
| 2023-07 | $18.71 | $16.12 | $2.59 | 88,419,926.0 | -0.06% |
| 2023-06 | $17.08 | $14.46 | $2.62 | 103,297,906.0 | +16.90% |
| 2023-05 | $17.32 | $14.11 | $3.21 | 90,698,136.0 | -16.05% |
| 2023-04 | $17.55 | $15.51 | $2.04 | 78,668,966.0 | +4.45% |
| 2023-03 | $17.93 | $14.47 | $3.46 | 123,924,847.0 | -7.13% |
| 2023-02 | $20.56 | $17.26 | $3.30 | 91,123,474.0 | -4.59% |
| 2023-01 | $20.00 | $17.13 | $2.87 | 113,585,947.0 | +2.89% |
1.10%
大文字化:
|
ボリューム (24 時間):