26.20
price up icon1.27%   0.295
 
loading

Kinder Morgan Inc (KMI) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-10-30 $26.24 $25.73 $0.51 2,301,698.0 +1.12%
2025-10-29 $26.40 $25.86 $0.545 17,021,982.0 -0.69%
2025-10-28 $26.18 $25.82 $0.355 16,946,388.0 -0.27%
2025-10-27 $26.19 $25.80 $0.385 16,539,536.0 +1.12%
2025-10-24 $26.48 $25.76 $0.72 19,242,925.0 -1.49%
2025-10-23 $28.12 $26.24 $1.89 29,543,359.0 -4.75%
2025-10-22 $27.67 $27.12 $0.545 13,266,564.0 +0.22%
2025-10-21 $27.63 $27.36 $0.275 11,437,229.0 -0.07%
2025-10-20 $27.87 $27.35 $0.52 19,004,955.0 +0.51%
2025-10-17 $27.40 $27.02 $0.38 13,967,217.0 +0.62%
2025-10-16 $27.74 $27.00 $0.74 13,163,299.0 -1.45%
2025-10-15 $27.82 $27.34 $0.485 9,640,680.0 +1.10%
2025-10-14 $27.38 $27.00 $0.38 9,968,855.0 -0.11%
2025-10-13 $27.37 $27.01 $0.36 11,758,675.0 +0.89%
2025-10-10 $27.80 $27.09 $0.71 13,775,873.0 -1.53%
2025-10-09 $28.34 $27.46 $0.8799 14,630,524.0 -2.20%
2025-10-08 $28.18 $27.61 $0.575 16,499,069.0 +0.46%
2025-10-07 $28.08 $27.72 $0.356 9,689,903.0 +0.29%
2025-10-06 $28.61 $27.93 $0.685 10,714,827.0 -1.86%
2025-10-03 $28.73 $28.03 $0.70 12,537,465.0 +0.85%
2025-10-02 $28.91 $28.14 $0.76 11,817,199.0 -0.28%
2025-10-01 $28.40 $28.00 $0.40 13,917,901.0 -0.04%
2025-09-30 $28.48 $28.20 $0.28 16,453,409.0 -0.21%

Kinder Morgan Inc (KMI) 株の年ごとの株価履歴

この詳細な分析では、Kinder Morgan 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KMI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、Kinder Morgan 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。

2025年のKinder Morgan Inc (KMI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-10 $28.91 $25.73 $3.18 307,386,123.0 -7.49%
2025-09 $28.51 $26.22 $2.29 257,306,346.0 +4.93%
2025-08 $28.46 $26.02 $2.45 317,685,977.0 -3.85%
2025-07 $29.43 $26.67 $2.75 330,022,552.0 -4.56%
2025-06 $29.58 $27.20 $2.38 260,501,616.0 +4.85%
2025-05 $28.35 $26.02 $2.33 264,665,095.0 +6.62%
2025-04 $28.94 $23.94 $5.00 328,526,804.0 -7.82%
2025-03 $29.13 $25.53 $3.60 236,132,102.0 +5.28%
2025-02 $27.88 $25.43 $2.45 260,134,040.0 -1.38%
2025-01 $31.48 $26.95 $4.53 321,186,663.0 +0.29%

2024年のKinder Morgan Inc (KMI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $28.27 $25.78 $2.49 226,398,435.0 -3.22%
2024-11 $28.81 $23.97 $4.84 270,002,214.0 +15.34%
2024-10 $25.43 $22.01 $3.42 307,992,929.0 +10.96%
2024-09 $22.34 $20.56 $1.78 225,074,065.0 +2.41%
2024-08 $21.59 $19.68 $1.91 261,948,051.0 +2.08%
2024-07 $21.86 $19.47 $2.39 362,169,632.0 +6.34%
2024-06 $20.19 $19.29 $0.90 250,143,326.0 +1.95%
2024-05 $19.93 $18.13 $1.80 256,573,984.0 +6.62%
2024-04 $18.92 $17.61 $1.31 288,260,115.0 -0.33%
2024-03 $18.43 $17.34 $1.09 274,691,103.0 +5.46%
2024-02 $17.44 $16.47 $0.97 274,978,096.0 +2.78%
2024-01 $18.24 $16.85 $1.39 330,586,966.0 -4.08%

2023年のKinder Morgan Inc (KMI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $17.90 $17.00 $0.90 274,151,776.0 +0.40%
2023-11 $17.59 $16.10 $1.49 282,646,722.0 +8.46%
2023-10 $17.44 $15.89 $1.55 318,483,048.0 -2.29%
2023-09 $17.40 $16.41 $0.995 272,597,496.0 -3.72%
2023-08 $17.91 $16.96 $0.945 245,880,702.0 -2.77%
2023-07 $18.30 $16.76 $1.54 266,015,443.0 +2.85%
2023-06 $17.37 $16.08 $1.29 288,162,011.0 +6.89%
2023-05 $17.23 $16.00 $1.23 288,548,208.0 -6.06%
2023-04 $17.98 $17.00 $0.975 215,046,519.0 -2.06%
2023-03 $17.75 $16.15 $1.61 309,914,700.0 +2.64%
2023-02 $18.64 $17.06 $1.58 236,112,934.0 -6.78%
2023-01 $19.09 $17.85 $1.24 264,805,441.0 +1.22%
oil_gas_midstream ET
$16.91
price down icon 0.18%
oil_gas_midstream TRP
$50.59
price up icon 0.43%
$50.72
price up icon 0.93%
oil_gas_midstream EPD
$31.16
price up icon 0.29%
oil_gas_midstream LNG
$210.73
price down icon 0.55%
大文字化:     |  ボリューム (24 時間):