ストックスクリーナーアプリを入手
97.62
1.62%
-1.61
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $99.13 | $97.47 | $1.66 | 2,621,103.0 | -1.62% |
| 2026-09-03 | $99.25 | $97.15 | $2.10 | 3,345,073.0 | +2.91% |
| 2026-09-02 | $97.14 | $94.79 | $2.35 | 2,858,310.0 | +2.12% |
| 2026-09-01 | $96.21 | $93.91 | $2.30 | 2,726,763.0 | -0.79% |
| 2026-08-31 | $96.56 | $95.13 | $1.44 | 2,912,068.0 | -1.39% |
| 2026-08-28 | $97.44 | $96.41 | $1.03 | 2,878,196.0 | +0.27% |
| 2026-08-27 | $96.79 | $95.44 | $1.35 | 2,256,231.0 | -0.28% |
| 2026-08-26 | $96.77 | $95.09 | $1.68 | 2,442,332.0 | +0.68% |
| 2026-08-25 | $96.43 | $94.57 | $1.86 | 2,179,383.0 | -0.35% |
| 2026-08-24 | $96.27 | $94.87 | $1.40 | 2,963,907.0 | +1.98% |
| 2026-08-21 | $94.91 | $93.93 | $0.9775 | 4,849,701.0 | +0.94% |
| 2026-08-20 | $95.62 | $93.37 | $2.25 | 3,793,184.0 | -1.73% |
| 2026-08-19 | $97.20 | $94.64 | $2.56 | 3,447,742.0 | -1.67% |
| 2026-08-18 | $98.11 | $96.69 | $1.42 | 2,039,582.0 | +0.05% |
| 2026-08-17 | $98.58 | $96.65 | $1.93 | 2,484,959.0 | -1.00% |
| 2026-08-14 | $98.23 | $97.33 | $0.9045 | 2,139,433.0 | +0.19% |
| 2026-08-13 | $97.71 | $96.64 | $1.07 | 2,018,240.0 | +0.84% |
| 2026-08-12 | $97.12 | $96.29 | $0.83 | 2,187,207.0 | -0.14% |
| 2026-08-11 | $97.33 | $96.55 | $0.78 | 2,417,839.0 | -0.24% |
| 2026-08-10 | $98.09 | $96.86 | $1.23 | 2,774,545.0 | -0.76% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $99.25 | $93.91 | $5.34 | 14,172,352.0 | +2.57% |
| 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% |
0.97%
大文字化:
|
ボリューム (24 時間):