ストックスクリーナーアプリを入手
81.36
1.56%
1.25
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $82.32 | $79.48 | $2.84 | 7,011,069.0 | +1.56% |
| 2024-12-19 | $80.62 | $79.03 | $1.59 | 4,168,880.0 | +1.68% |
| 2024-12-18 | $81.80 | $78.72 | $3.08 | 3,827,064.0 | -3.03% |
| 2024-12-17 | $82.25 | $80.90 | $1.35 | 2,755,608.0 | -1.80% |
| 2024-12-16 | $82.96 | $81.92 | $1.04 | 3,211,712.0 | -0.30% |
| 2024-12-13 | $83.41 | $82.41 | $1.00 | 4,104,894.0 | -0.28% |
| 2024-12-12 | $84.68 | $82.04 | $2.64 | 6,530,200.0 | +3.60% |
| 2024-12-11 | $82.05 | $79.97 | $2.08 | 4,132,773.0 | -1.72% |
| 2024-12-10 | $82.48 | $80.50 | $1.98 | 3,726,844.0 | -0.66% |
| 2024-12-09 | $85.59 | $81.88 | $3.71 | 4,421,925.0 | -3.45% |
| 2024-12-06 | $86.50 | $85.03 | $1.47 | 1,763,248.0 | -0.77% |
| 2024-12-05 | $86.36 | $85.21 | $1.15 | 2,280,916.0 | +0.59% |
| 2024-12-04 | $85.85 | $84.64 | $1.21 | 2,164,079.0 | -0.40% |
| 2024-12-03 | $87.36 | $85.36 | $2.00 | 3,483,283.0 | -1.34% |
| 2024-12-02 | $88.59 | $86.75 | $1.84 | 3,225,147.0 | -1.53% |
| 2024-11-29 | $88.68 | $87.97 | $0.71 | 1,441,040.0 | -0.02% |
| 2024-11-27 | $89.05 | $87.75 | $1.30 | 2,790,106.0 | +0.56% |
| 2024-11-26 | $87.88 | $86.36 | $1.52 | 3,000,190.0 | +0.48% |
| 2024-11-25 | $87.64 | $86.63 | $1.01 | 3,792,075.0 | +0.87% |
| 2024-11-22 | $86.79 | $84.79 | $2.00 | 3,157,285.0 | +1.64% |
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。
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 | 63,818,711.0 | -7.79% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $77.33 | $70.62 | $6.70 | 73,375,386.0 | -5.65% |
| 2022-11 | $77.36 | $71.45 | $5.91 | 86,346,680.0 | +4.77% |
| 2022-10 | $73.57 | $60.68 | $12.89 | 91,225,215.0 | +20.45% |
| 2022-09 | $68.92 | $60.05 | $8.87 | 101,414,421.0 | -5.52% |
| 2022-08 | $68.12 | $61.93 | $6.20 | 86,409,115.0 | +1.71% |
| 2022-07 | $63.88 | $57.41 | $6.47 | 74,810,985.0 | +0.73% |
| 2022-06 | $67.89 | $60.21 | $7.68 | 87,666,588.0 | -6.83% |
| 2022-05 | $69.50 | $60.84 | $8.66 | 107,745,236.0 | +2.60% |
| 2022-04 | $73.18 | $65.43 | $7.75 | 66,926,923.0 | -6.55% |
| 2022-03 | $72.23 | $61.62 | $10.61 | 118,494,879.0 | +4.04% |
| 2022-02 | $72.55 | $64.26 | $8.29 | 94,075,136.0 | +0.73% |
| 2022-01 | $69.16 | $62.71 | $6.45 | 91,559,329.0 | +7.31% |
1.42%
大文字化:
|
ボリューム (24 時間):