ストックスクリーナーアプリを入手
80.46
0.45%
-0.36
Metlife Inc (MET) 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 |
|---|---|---|---|---|---|
| 2025-09-15 | $81.30 | $80.20 | $1.10 | 3,116,391.0 | -0.45% |
| 2025-09-12 | $81.11 | $80.17 | $0.945 | 2,313,665.0 | +0.60% |
| 2025-09-11 | $80.50 | $79.23 | $1.27 | 2,632,468.0 | +1.40% |
| 2025-09-10 | $79.95 | $78.95 | $0.995 | 2,113,414.0 | -0.08% |
| 2025-09-09 | $80.33 | $79.27 | $1.06 | 2,421,370.0 | -0.39% |
| 2025-09-08 | $79.70 | $77.86 | $1.84 | 2,978,831.0 | +0.11% |
| 2025-09-05 | $82.31 | $78.29 | $4.02 | 4,829,227.0 | -2.74% |
| 2025-09-04 | $81.86 | $80.62 | $1.24 | 2,433,755.0 | +1.46% |
| 2025-09-03 | $80.94 | $79.91 | $1.03 | 2,400,884.0 | +0.01% |
| 2025-09-02 | $80.96 | $79.37 | $1.59 | 3,835,917.0 | -0.98% |
| 2025-08-29 | $81.68 | $80.80 | $0.88 | 2,759,687.0 | +0.69% |
| 2025-08-28 | $81.28 | $80.52 | $0.76 | 2,224,738.0 | -0.38% |
| 2025-08-27 | $81.58 | $80.63 | $0.95 | 2,556,260.0 | +0.12% |
| 2025-08-26 | $81.11 | $80.32 | $0.785 | 2,905,598.0 | +0.24% |
| 2025-08-25 | $81.68 | $80.65 | $1.03 | 1,919,104.0 | -0.82% |
| 2025-08-22 | $81.91 | $79.75 | $2.16 | 3,289,775.0 | +2.84% |
| 2025-08-21 | $79.48 | $78.46 | $1.02 | 1,959,290.0 | +0.27% |
| 2025-08-20 | $79.40 | $78.57 | $0.83 | 2,665,460.0 | +0.39% |
| 2025-08-19 | $79.07 | $77.59 | $1.48 | 2,511,563.0 | +1.26% |
Metlife Inc (MET) 株の年ごとの株価履歴
この詳細な分析では、Metlife 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MET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、Metlife 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Metlife Inc (MET) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $82.31 | $77.86 | $4.45 | 32,192,313.0 | -1.11% |
| 2025-08 | $81.91 | $72.10 | $9.81 | 68,586,644.0 | +7.12% |
| 2025-07 | $81.70 | $74.27 | $7.43 | 60,032,675.0 | -5.56% |
| 2025-06 | $80.86 | $77.06 | $3.80 | 56,498,166.0 | +2.34% |
| 2025-05 | $81.86 | $74.77 | $7.09 | 61,504,590.0 | +4.26% |
| 2025-04 | $82.73 | $65.21 | $17.52 | 90,971,964.0 | -6.13% |
| 2025-03 | $87.39 | $77.64 | $9.75 | 70,013,683.0 | -6.83% |
| 2025-02 | $86.21 | $80.64 | $5.57 | 65,338,255.0 | -0.38% |
| 2025-01 | $88.09 | $79.74 | $8.35 | 67,577,045.0 | +5.65% |
2024年のMetlife Inc (MET) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $88.59 | $78.72 | $9.87 | 64,448,015.0 | -7.62% |
| 2024-11 | $89.05 | $77.44 | $11.61 | 64,010,609.0 | +12.51% |
| 2024-10 | $86.94 | $76.08 | $10.86 | 61,057,094.0 | -4.92% |
| 2024-09 | $82.99 | $73.07 | $9.92 | 66,700,377.0 | +6.45% |
| 2024-08 | $79.34 | $67.30 | $12.04 | 73,046,394.0 | +0.82% |
| 2024-07 | $77.50 | $69.26 | $8.24 | 59,704,937.0 | +9.49% |
| 2024-06 | $72.50 | $67.62 | $4.88 | 56,991,351.0 | -3.01% |
| 2024-05 | $74.45 | $68.06 | $6.39 | 62,299,666.0 | +1.81% |
| 2024-04 | $74.67 | $68.58 | $6.09 | 59,343,924.0 | -4.09% |
| 2024-03 | $74.39 | $69.23 | $5.16 | 61,709,521.0 | +6.27% |
| 2024-02 | $70.12 | $64.61 | $5.51 | 86,632,619.0 | +0.61% |
| 2024-01 | $71.00 | $66.13 | $4.87 | 81,948,360.0 | +4.82% |
2023年のMetlife Inc (MET) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $67.72 | $63.07 | $4.65 | 71,935,687.0 | +3.93% |
| 2023-11 | $64.05 | $58.89 | $5.16 | 77,818,178.0 | +6.03% |
| 2023-10 | $64.70 | $57.91 | $6.80 | 82,228,637.0 | -4.61% |
| 2023-09 | $66.98 | $62.05 | $4.93 | 79,068,272.0 | -0.68% |
| 2023-08 | $65.14 | $61.05 | $4.09 | 77,877,686.0 | +0.59% |
| 2023-07 | $63.34 | $56.13 | $7.21 | 75,411,053.0 | +11.39% |
| 2023-06 | $56.89 | $49.55 | $7.34 | 114,920,013.0 | +14.09% |
| 2023-05 | $61.80 | $48.95 | $12.85 | 152,417,036.0 | -19.21% |
| 2023-04 | $61.99 | $56.73 | $5.27 | 85,596,043.0 | +5.85% |
| 2023-03 | $72.72 | $52.83 | $19.89 | 162,903,487.0 | -19.22% |
| 2023-02 | $73.28 | $68.67 | $4.61 | 79,074,227.0 | -1.77% |
| 2023-01 | $73.92 | $64.79 | $9.13 | 72,483,960.0 | +0.90% |
1.41%
0.66%
大文字化:
|
ボリューム (24 時間):