ストックスクリーナーアプリを入手
99.64
0.34%
-0.34
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 |
|---|---|---|---|---|---|
| 2026-10-28 | $100.7 | $99.14 | $1.59 | 2,389,006.0 | -0.34% |
| 2026-10-27 | $100.5 | $99.41 | $1.08 | 1,918,923.0 | -0.06% |
| 2026-10-26 | $100.8 | $99.40 | $1.41 | 3,067,355.0 | +1.23% |
| 2026-10-23 | $103.2 | $97.66 | $5.52 | 5,993,599.0 | -4.59% |
| 2026-10-22 | $103.7 | $101.2 | $2.44 | 3,506,411.0 | +1.36% |
| 2026-10-21 | $102.6 | $101.6 | $0.97 | 3,050,902.0 | +0.99% |
| 2026-10-20 | $101.4 | $99.82 | $1.57 | 2,098,643.0 | +1.61% |
| 2026-10-19 | $101.1 | $99.53 | $1.56 | 2,033,138.0 | -1.17% |
| 2026-10-16 | $102.4 | $100.6 | $1.78 | 3,363,704.0 | +0.49% |
| 2026-10-15 | $100.6 | $98.62 | $2.00 | 3,036,152.0 | +0.55% |
| 2026-10-14 | $99.91 | $98.38 | $1.53 | 3,699,480.0 | -0.92% |
| 2026-10-13 | $101.4 | $99.90 | $1.54 | 3,016,489.0 | +0.48% |
| 2026-10-12 | $100.2 | $98.88 | $1.30 | 2,367,344.0 | +1.87% |
| 2026-10-09 | $99.00 | $96.73 | $2.27 | 2,336,271.0 | -0.14% |
| 2026-10-08 | $98.75 | $95.70 | $3.05 | 3,024,282.0 | +2.81% |
| 2026-10-07 | $96.82 | $95.42 | $1.40 | 3,175,988.0 | -1.42% |
| 2026-10-06 | $99.06 | $97.00 | $2.06 | 4,300,248.0 | +0.29% |
| 2026-10-05 | $97.39 | $94.66 | $2.73 | 4,417,269.0 | +2.59% |
| 2026-10-02 | $94.97 | $93.98 | $0.99 | 2,981,203.0 | +0.08% |
| 2026-10-01 | $94.50 | $92.21 | $2.29 | 3,686,323.0 | +0.20% |
| 2026-09-30 | $95.56 | $94.12 | $1.44 | 3,008,292.0 | -1.09% |
| 2026-09-29 | $96.33 | $94.42 | $1.91 | 2,621,725.0 | -0.65% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $103.7 | $92.21 | $11.44 | 63,462,730.0 | +5.82% |
| 2026-09 | $99.25 | $93.91 | $5.34 | 64,649,498.0 | -1.06% |
| 2026-08 | $100.9 | $93.37 | $7.56 | 66,268,125.0 | -1.00% |
| 2026-07 | $97.80 | $85.01 | $12.79 | 80,975,780.0 | +13.62% |
| 2026-06 | $89.62 | $80.51 | $9.11 | 81,411,910.0 | +2.32% |
| 2026-05 | $85.29 | $76.64 | $8.65 | 68,727,887.0 | +3.23% |
| 2026-04 | $80.40 | $69.50 | $10.90 | 68,805,074.0 | +13.26% |
| 2026-03 | $73.81 | $67.33 | $6.48 | 89,482,357.0 | -1.87% |
| 2026-02 | $81.67 | $71.61 | $10.06 | 85,493,003.0 | -8.63% |
| 2026-01 | $83.00 | $74.88 | $8.12 | 70,206,718.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $83.85 | $75.69 | $8.16 | 70,203,745.0 | +4.21% |
| 2025-11 | $80.75 | $73.56 | $7.19 | 75,708,619.0 | -4.08% |
| 2025-10 | $83.64 | $77.72 | $5.92 | 64,869,997.0 | -3.10% |
| 2025-09 | $82.47 | $77.86 | $4.61 | 77,622,416.0 | +1.24% |
| 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% |
0.20%
0.14%
大文字化:
|
ボリューム (24 時間):