ストックスクリーナーアプリを入手
29.25
1.63%
0.47
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 |
|---|---|---|---|---|---|
| 2026-10-21 | $29.44 | $27.72 | $1.72 | 5,285,969.0 | +1.63% |
| 2026-10-20 | $29.20 | $28.17 | $1.03 | 3,969,949.0 | +1.73% |
| 2026-10-19 | $28.66 | $28.11 | $0.55 | 4,064,834.0 | +0.32% |
| 2026-10-16 | $29.22 | $27.95 | $1.27 | 5,040,234.0 | -2.08% |
| 2026-10-15 | $28.81 | $27.18 | $1.63 | 5,342,946.0 | +3.11% |
| 2026-10-14 | $28.76 | $27.62 | $1.14 | 4,127,382.0 | -3.42% |
| 2026-10-13 | $29.52 | $28.62 | $0.89 | 2,758,663.0 | -1.16% |
| 2026-10-12 | $29.64 | $29.07 | $0.57 | 5,176,163.0 | -0.85% |
| 2026-10-09 | $30.01 | $29.37 | $0.64 | 5,028,565.0 | -1.93% |
| 2026-10-08 | $30.42 | $29.86 | $0.5555 | 3,918,725.0 | -1.34% |
| 2026-10-07 | $30.52 | $29.86 | $0.66 | 4,448,802.0 | +0.39% |
| 2026-10-06 | $30.86 | $30.30 | $0.555 | 4,094,980.0 | -0.39% |
| 2026-10-05 | $30.75 | $30.07 | $0.685 | 3,646,394.0 | -0.52% |
| 2026-10-02 | $31.29 | $30.43 | $0.8505 | 3,877,747.0 | +0.79% |
| 2026-10-01 | $30.67 | $29.75 | $0.92 | 5,073,412.0 | +0.86% |
| 2026-09-30 | $30.54 | $30.14 | $0.395 | 4,125,496.0 | -0.85% |
| 2026-09-29 | $30.59 | $29.96 | $0.625 | 3,990,619.0 | -0.03% |
| 2026-09-28 | $30.60 | $29.61 | $0.99 | 5,481,107.0 | -1.58% |
| 2026-09-25 | $31.11 | $30.41 | $0.695 | 7,375,274.0 | +0.78% |
| 2026-09-24 | $30.73 | $30.00 | $0.725 | 6,212,276.0 | -0.20% |
| 2026-09-23 | $30.95 | $30.25 | $0.70 | 4,318,884.0 | -0.36% |
| 2026-09-22 | $31.63 | $30.35 | $1.28 | 4,788,623.0 | -1.69% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $31.29 | $27.18 | $4.11 | 65,854,765.0 | -3.02% |
| 2026-09 | $33.34 | $29.55 | $3.78 | 88,619,611.0 | -7.99% |
| 2026-08 | $33.66 | $29.64 | $4.01 | 85,757,832.0 | +10.71% |
| 2026-07 | $31.02 | $26.23 | $4.79 | 105,529,288.0 | +12.20% |
| 2026-06 | $29.82 | $25.59 | $4.23 | 118,533,937.0 | -7.27% |
| 2026-05 | $28.71 | $25.74 | $2.97 | 85,338,609.0 | +8.58% |
| 2026-04 | $26.49 | $21.82 | $4.67 | 140,390,178.0 | +7.90% |
| 2026-03 | $26.41 | $22.41 | $4.00 | 114,225,928.0 | -7.50% |
| 2026-02 | $27.79 | $24.91 | $2.88 | 110,668,853.0 | -3.77% |
| 2026-01 | $29.61 | $26.33 | $3.28 | 127,669,771.0 | +3.88% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $27.48 | $23.97 | $3.51 | 113,734,297.0 | +8.22% |
| 2025-11 | $24.79 | $22.10 | $2.69 | 72,255,789.0 | +3.16% |
| 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% |
1.19%
0.59%
大文字化:
|
ボリューム (24 時間):