ストックスクリーナーアプリを入手
22.43
0.53%
-0.12
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 |
|---|---|---|---|---|---|
| 2025-09-12 | $22.53 | $22.27 | $0.255 | 2,512,684.0 | -0.53% |
| 2025-09-11 | $22.78 | $22.23 | $0.5451 | 3,874,133.0 | +1.76% |
| 2025-09-10 | $22.36 | $22.05 | $0.315 | 2,891,110.0 | -0.31% |
| 2025-09-09 | $22.56 | $21.98 | $0.585 | 5,080,828.0 | +1.05% |
| 2025-09-08 | $22.16 | $21.83 | $0.325 | 5,745,139.0 | +0.05% |
| 2025-09-05 | $22.25 | $21.59 | $0.665 | 2,734,669.0 | +0.14% |
| 2025-09-04 | $21.98 | $21.71 | $0.27 | 2,589,793.0 | +1.20% |
| 2025-09-03 | $21.74 | $21.36 | $0.375 | 2,927,924.0 | +0.23% |
| 2025-09-02 | $21.66 | $21.07 | $0.585 | 4,733,583.0 | -1.10% |
| 2025-08-29 | $22.17 | $21.80 | $0.365 | 4,221,650.0 | -0.77% |
| 2025-08-28 | $22.25 | $21.82 | $0.425 | 3,385,753.0 | +0.05% |
| 2025-08-27 | $22.25 | $21.82 | $0.425 | 4,822,533.0 | +0.55% |
| 2025-08-26 | $21.95 | $21.57 | $0.38 | 4,216,616.0 | +1.39% |
| 2025-08-25 | $21.73 | $21.50 | $0.24 | 2,593,655.0 | +0.37% |
| 2025-08-22 | $21.64 | $20.77 | $0.8699 | 3,390,936.0 | +4.26% |
| 2025-08-21 | $20.79 | $20.58 | $0.205 | 2,147,957.0 | -0.53% |
| 2025-08-20 | $20.88 | $20.48 | $0.395 | 3,500,815.0 | -0.24% |
| 2025-08-19 | $21.09 | $20.67 | $0.415 | 3,407,396.0 | -0.81% |
| 2025-08-18 | $21.12 | $20.94 | $0.18 | 3,511,693.0 | -0.57% |
| 2025-08-15 | $21.42 | $20.93 | $0.49 | 4,018,194.0 | -1.03% |
| 2025-08-14 | $21.38 | $21.00 | $0.38 | 3,767,850.0 | -0.84% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $22.78 | $21.07 | $1.70 | 35,602,547.0 | +2.47% |
| 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% |
0.44%
1.20%
大文字化:
|
ボリューム (24 時間):