ストックスクリーナーアプリを入手
43.16
0.30%
0.17
Newmont Corp (NEM) 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 |
|---|---|---|---|---|---|
| 2024-11-21 | $43.54 | $42.85 | $0.69 | 4,310,930.0 | +0.37% |
| 2024-11-20 | $43.09 | $42.58 | $0.515 | 7,712,183.0 | -0.44% |
| 2024-11-19 | $43.19 | $42.46 | $0.73 | 10,669,688.0 | +1.94% |
| 2024-11-18 | $42.44 | $41.74 | $0.695 | 9,674,161.0 | +3.49% |
| 2024-11-15 | $41.31 | $40.60 | $0.71 | 10,903,799.0 | +0.61% |
| 2024-11-14 | $41.20 | $40.48 | $0.72 | 15,336,450.0 | -1.33% |
| 2024-11-13 | $41.91 | $41.08 | $0.83 | 15,240,108.0 | -0.84% |
| 2024-11-12 | $42.00 | $41.11 | $0.89 | 14,793,802.0 | -1.77% |
| 2024-11-11 | $43.49 | $41.96 | $1.53 | 16,528,386.0 | -6.02% |
| 2024-11-08 | $45.27 | $44.55 | $0.72 | 9,561,197.0 | -0.27% |
| 2024-11-07 | $45.37 | $44.20 | $1.17 | 11,535,369.0 | +1.53% |
| 2024-11-06 | $44.65 | $43.60 | $1.05 | 18,369,674.0 | -3.30% |
| 2024-11-05 | $46.13 | $45.67 | $0.46 | 6,096,016.0 | +0.52% |
| 2024-11-04 | $45.89 | $45.13 | $0.76 | 8,091,748.0 | +1.10% |
| 2024-11-01 | $46.01 | $45.09 | $0.925 | 10,226,784.0 | -0.40% |
| 2024-10-31 | $46.45 | $45.18 | $1.27 | 13,540,412.0 | -3.20% |
| 2024-10-30 | $47.58 | $46.51 | $1.07 | 11,449,184.0 | -1.80% |
| 2024-10-29 | $49.11 | $47.75 | $1.36 | 12,564,069.0 | -1.16% |
| 2024-10-28 | $48.87 | $48.06 | $0.81 | 13,626,399.0 | -0.12% |
| 2024-10-25 | $48.92 | $46.76 | $2.16 | 28,199,039.0 | -1.69% |
| 2024-10-24 | $56.40 | $48.93 | $7.47 | 36,944,147.0 | -14.70% |
| 2024-10-23 | $58.62 | $57.52 | $1.10 | 10,147,185.0 | -1.60% |
| 2024-10-22 | $58.72 | $57.59 | $1.13 | 7,091,980.0 | +1.93% |
Newmont Corp (NEM) 株の年ごとの株価履歴
この詳細な分析では、Newmont Corp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NEM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、Newmont Corp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Newmont Corp (NEM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $46.13 | $40.48 | $5.65 | 169,050,295.0 | -5.04% |
| 2024-10 | $58.72 | $45.18 | $13.54 | 230,872,738.0 | -14.99% |
| 2024-09 | $56.30 | $50.02 | $6.28 | 161,658,808.0 | +0.11% |
| 2024-08 | $53.88 | $45.03 | $8.85 | 142,170,059.0 | +8.80% |
| 2024-07 | $49.35 | $41.31 | $8.04 | 163,858,883.0 | +17.20% |
| 2024-06 | $43.10 | $40.06 | $3.04 | 142,122,863.0 | -0.17% |
| 2024-05 | $44.59 | $40.32 | $4.27 | 176,440,699.0 | +3.20% |
| 2024-04 | $43.91 | $36.10 | $7.81 | 321,179,018.0 | +13.39% |
| 2024-03 | $36.37 | $30.93 | $5.44 | 330,529,238.0 | +14.69% |
| 2024-02 | $35.61 | $29.42 | $6.19 | 274,606,800.0 | -9.45% |
| 2024-01 | $41.73 | $34.08 | $7.66 | 211,150,138.0 | -16.62% |
2023年のNewmont Corp (NEM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $42.81 | $37.26 | $5.55 | 249,037,619.0 | +2.99% |
| 2023-11 | $40.78 | $33.59 | $7.20 | 400,354,434.0 | +7.26% |
| 2023-10 | $41.00 | $34.81 | $6.19 | 323,360,887.0 | +1.41% |
| 2023-09 | $41.39 | $36.60 | $4.79 | 173,139,082.0 | -6.27% |
| 2023-08 | $42.23 | $37.84 | $4.39 | 154,704,074.0 | -8.15% |
| 2023-07 | $45.92 | $41.05 | $4.87 | 138,708,959.0 | +0.61% |
| 2023-06 | $43.92 | $40.72 | $3.20 | 165,942,639.0 | +5.20% |
| 2023-05 | $50.18 | $39.95 | $10.23 | 174,208,643.0 | -14.45% |
| 2023-04 | $52.76 | $46.55 | $6.21 | 163,717,789.0 | -3.30% |
| 2023-03 | $49.22 | $41.68 | $7.54 | 206,795,398.0 | +12.41% |
| 2023-02 | $54.77 | $43.01 | $11.76 | 150,514,784.0 | -17.61% |
| 2023-01 | $60.08 | $48.11 | $11.97 | 130,638,780.0 | +12.14% |
2022年のNewmont Corp (NEM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $49.65 | $45.25 | $4.40 | 141,047,894.0 | -0.57% |
| 2022-11 | $47.48 | $37.45 | $10.03 | 172,124,946.0 | +12.17% |
| 2022-10 | $45.23 | $40.04 | $5.19 | 172,390,611.0 | +0.69% |
| 2022-09 | $44.60 | $40.00 | $4.60 | 213,478,478.0 | +1.62% |
| 2022-08 | $46.65 | $41.16 | $5.49 | 200,362,656.0 | -8.66% |
| 2022-07 | $61.42 | $44.00 | $17.42 | 208,140,154.0 | -24.12% |
| 2022-06 | $69.41 | $59.32 | $10.09 | 119,641,984.0 | -12.06% |
| 2022-05 | $74.37 | $63.68 | $10.69 | 133,371,376.0 | -6.86% |
| 2022-04 | $86.37 | $70.60 | $15.77 | 137,769,473.0 | -8.31% |
| 2022-03 | $81.14 | $66.77 | $14.37 | 221,003,660.0 | +20.02% |
| 2022-02 | $70.37 | $60.31 | $10.06 | 159,455,719.0 | +8.22% |
| 2022-01 | $65.49 | $57.87 | $7.62 | 145,478,687.0 | -1.37% |
0.14%
大文字化:
|
ボリューム (24 時間):