ストックスクリーナーアプリを入手
76.31
0.33%
-0.25
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 |
|---|---|---|---|---|---|
| 2025-12-01 | $77.20 | $76.19 | $1.01 | 2,397,267.0 | -0.33% |
| 2025-11-28 | $76.92 | $76.15 | $0.77 | 1,121,090.0 | +0.30% |
| 2025-11-26 | $76.68 | $75.91 | $0.775 | 2,551,779.0 | +0.78% |
| 2025-11-25 | $76.29 | $75.12 | $1.17 | 3,299,019.0 | +0.73% |
| 2025-11-24 | $75.27 | $73.97 | $1.30 | 4,561,140.0 | +0.16% |
| 2025-11-21 | $75.76 | $73.56 | $2.20 | 3,954,370.0 | +1.56% |
| 2025-11-20 | $76.37 | $73.81 | $2.56 | 3,428,634.0 | -1.12% |
| 2025-11-19 | $75.50 | $74.05 | $1.45 | 2,961,093.0 | -0.81% |
| 2025-11-18 | $75.94 | $74.60 | $1.34 | 3,392,048.0 | -0.21% |
| 2025-11-17 | $78.63 | $74.79 | $3.84 | 5,027,501.0 | -3.95% |
| 2025-11-14 | $79.33 | $78.03 | $1.30 | 3,171,085.0 | -1.04% |
| 2025-11-13 | $80.65 | $79.06 | $1.59 | 4,492,059.0 | -0.92% |
| 2025-11-12 | $80.47 | $77.83 | $2.64 | 4,146,231.0 | +3.11% |
| 2025-11-11 | $77.85 | $77.25 | $0.60 | 3,927,390.0 | +0.79% |
| 2025-11-10 | $77.83 | $76.03 | $1.80 | 4,510,879.0 | +1.35% |
| 2025-11-07 | $76.17 | $74.41 | $1.77 | 6,202,484.0 | +0.24% |
| 2025-11-06 | $80.75 | $74.65 | $6.10 | 8,536,988.0 | -3.44% |
| 2025-11-05 | $80.25 | $78.67 | $1.58 | 3,820,625.0 | -0.98% |
| 2025-11-04 | $79.75 | $78.06 | $1.69 | 3,714,192.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $77.20 | $76.19 | $1.01 | 2,397,267.0 | +0.00% |
| 2025-11 | $80.75 | $73.56 | $7.19 | 78,105,886.0 | -4.40% |
| 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% |
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% |
0.69%
大文字化:
|
ボリューム (24 時間):