15.52
price down icon1.21%   -0.19
pre-market  プレマーケット:  15.59   0.07   +0.45%
loading

Kinross Gold Corp (KGC) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-03 $15.58 $15.32 $0.26 29,427,279.0 -1.21%
2025-06-02 $15.82 $15.10 $0.7151 25,883,529.0 +6.51%
2025-05-30 $14.84 $14.49 $0.35 16,768,944.0 +0.68%
2025-05-29 $14.91 $14.64 $0.275 22,082,044.0 -0.95%
2025-05-28 $14.81 $14.55 $0.26 20,778,383.0 +1.93%
2025-05-27 $14.80 $14.35 $0.45 25,185,806.0 -1.36%
2025-05-23 $14.91 $14.62 $0.29 16,984,768.0 +1.59%
2025-05-22 $14.65 $14.33 $0.32 17,848,698.0 -1.09%
2025-05-21 $14.73 $14.43 $0.30 25,098,939.0 +1.88%
2025-05-20 $14.38 $13.95 $0.435 28,235,258.0 +2.94%
2025-05-19 $14.00 $13.66 $0.34 13,823,987.0 +1.82%
2025-05-16 $13.74 $13.34 $0.40 17,391,222.0 -0.29%
2025-05-15 $13.76 $13.52 $0.24 19,106,052.0 +1.93%
2025-05-14 $13.53 $13.28 $0.25 21,936,412.0 -1.96%
2025-05-13 $13.88 $13.66 $0.225 20,560,518.0 +0.44%
2025-05-12 $14.37 $13.58 $0.79 28,139,262.0 -9.03%
2025-05-09 $15.07 $14.65 $0.42 19,386,093.0 +1.96%
2025-05-08 $15.55 $14.73 $0.815 22,517,646.0 -5.38%
2025-05-07 $15.96 $14.76 $1.20 31,090,945.0 +2.70%
2025-05-06 $15.25 $14.76 $0.495 27,854,960.0 +4.76%

Kinross Gold Corp (KGC) 株の年ごとの株価履歴

この詳細な分析では、Kinross Gold 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KGC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、Kinross Gold 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。

2025年のKinross Gold Corp (KGC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $15.82 $15.10 $0.7151 84,738,087.0 +5.22%
2025-05 $15.96 $13.28 $2.68 454,113,104.0 -0.07%
2025-04 $15.46 $11.12 $4.34 456,629,234.0 +17.05%
2025-03 $12.89 $10.42 $2.47 387,312,740.0 +17.63%
2025-02 $12.29 $10.32 $1.96 440,504,185.0 -4.96%
2025-01 $11.67 $9.36 $2.31 425,363,847.0 +21.68%

2024年のKinross Gold Corp (KGC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $10.57 $8.99 $1.58 306,736,483.0 -5.56%
2024-11 $10.74 $9.13 $1.61 358,032,446.0 -3.67%
2024-10 $10.82 $9.21 $1.61 297,044,591.0 +7.69%
2024-09 $10.10 $8.31 $1.79 352,735,526.0 +3.54%
2024-08 $9.58 $7.84 $1.74 321,559,192.0 -0.22%
2024-07 $9.41 $7.89 $1.52 354,941,055.0 +8.89%
2024-06 $8.40 $7.20 $1.20 316,546,366.0 +2.34%
2024-05 $8.28 $6.42 $1.86 331,985,809.0 +26.05%
2024-04 $6.87 $6.13 $0.74 403,310,152.0 +5.22%
2024-03 $6.15 $4.88 $1.27 334,852,414.0 +25.10%
2024-02 $5.79 $4.75 $1.04 219,613,706.0 -11.07%
2024-01 $6.11 $5.30 $0.8101 249,736,928.0 -8.93%

2023年のKinross Gold Corp (KGC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $6.34 $5.58 $0.76 290,282,414.0 +2.72%
2023-11 $5.90 $5.12 $0.78 265,829,926.0 +13.05%
2023-10 $5.50 $4.32 $1.18 296,901,645.0 +14.25%
2023-09 $5.30 $4.50 $0.80 212,097,531.0 -10.06%
2023-08 $5.19 $4.54 $0.65 216,813,320.0 +1.81%
2023-07 $5.23 $4.54 $0.69 159,627,564.0 +4.40%
2023-06 $4.99 $4.54 $0.445 227,686,979.0 +1.27%
2023-05 $5.57 $4.62 $0.945 256,165,004.0 -6.73%
2023-04 $5.36 $4.66 $0.6991 257,970,846.0 +7.22%
2023-03 $4.79 $3.40 $1.39 390,107,858.0 +28.69%
2023-02 $4.80 $3.57 $1.23 274,885,937.0 -21.12%
2023-01 $4.90 $4.15 $0.75 307,496,287.0 +13.45%
gold GFI
$24.83
price down icon 1.43%
gold AU
$46.44
price down icon 2.07%
gold DRD
$16.03
price down icon 1.05%
$185.37
price down icon 0.72%
gold FNV
$176.37
price down icon 1.01%
大文字化:     |  ボリューム (24 時間):