ストックスクリーナーアプリを入手
149.79
0.65%
0.96
Nice Ltd Adr (NICE) 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 |
|---|---|---|---|---|---|
| 2025-09-18 | $151.3 | $149.4 | $1.88 | 308,767.0 | +0.56% |
| 2025-09-17 | $151.0 | $146.5 | $4.52 | 561,139.0 | +1.81% |
| 2025-09-16 | $146.5 | $141.6 | $4.98 | 764,962.0 | +2.09% |
| 2025-09-15 | $143.8 | $140.9 | $2.90 | 525,650.0 | +0.27% |
| 2025-09-12 | $143.5 | $141.5 | $2.01 | 373,505.0 | +0.12% |
| 2025-09-11 | $143.8 | $141.5 | $2.37 | 459,693.0 | +0.43% |
| 2025-09-10 | $145.8 | $141.3 | $4.51 | 403,712.0 | -0.92% |
| 2025-09-09 | $144.2 | $142.6 | $1.62 | 382,407.0 | +0.28% |
| 2025-09-08 | $143.5 | $141.3 | $2.25 | 462,987.0 | +1.81% |
| 2025-09-05 | $142.2 | $139.0 | $3.23 | 346,489.0 | +1.25% |
| 2025-09-04 | $139.8 | $134.5 | $5.30 | 571,352.0 | +1.01% |
| 2025-09-03 | $137.9 | $135.9 | $1.94 | 621,262.0 | +0.58% |
| 2025-09-02 | $141.3 | $134.7 | $6.66 | 2,044,267.0 | -3.43% |
| 2025-08-29 | $143.7 | $141.0 | $2.67 | 607,534.0 | -0.95% |
| 2025-08-28 | $144.0 | $141.2 | $2.76 | 612,520.0 | +1.69% |
| 2025-08-27 | $140.8 | $138.3 | $2.52 | 661,424.0 | +1.22% |
| 2025-08-26 | $141.5 | $138.1 | $3.38 | 442,556.0 | -1.43% |
| 2025-08-25 | $142.7 | $140.6 | $2.18 | 513,206.0 | -1.30% |
| 2025-08-22 | $142.5 | $136.8 | $5.72 | 905,558.0 | +3.61% |
| 2025-08-21 | $137.8 | $135.8 | $1.97 | 548,642.0 | -0.24% |
| 2025-08-20 | $138.2 | $136.0 | $2.25 | 656,965.0 | -0.08% |
| 2025-08-19 | $139.2 | $136.4 | $2.85 | 723,825.0 | +0.80% |
Nice Ltd Adr (NICE) 株の年ごとの株価履歴
この詳細な分析では、Nice Ltd Adr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NICE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、Nice Ltd Adr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Nice Ltd Adr (NICE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $151.3 | $134.5 | $16.84 | 7,826,192.0 | +5.88% |
| 2025-08 | $156.4 | $127.0 | $29.37 | 16,686,623.0 | -9.42% |
| 2025-07 | $175.0 | $150.1 | $24.92 | 10,678,646.0 | -7.61% |
| 2025-06 | $180.6 | $158.8 | $21.86 | 8,517,959.0 | +1.80% |
| 2025-05 | $171.2 | $152.7 | $18.56 | 9,363,283.0 | +6.46% |
| 2025-04 | $158.5 | $138.8 | $19.69 | 7,458,020.0 | +1.09% |
| 2025-03 | $161.2 | $137.2 | $24.00 | 13,401,205.0 | +10.77% |
| 2025-02 | $179.2 | $137.7 | $41.51 | 16,598,296.0 | -16.23% |
| 2025-01 | $173.0 | $158.5 | $14.49 | 9,220,644.0 | -2.18% |
2024年のNice Ltd Adr (NICE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $193.5 | $168.0 | $25.52 | 6,833,767.0 | -6.53% |
| 2024-11 | $200.7 | $166.3 | $34.38 | 13,781,408.0 | +5.03% |
| 2024-10 | $183.0 | $162.5 | $20.44 | 9,998,394.0 | +0.02% |
| 2024-09 | $174.6 | $158.9 | $15.67 | 9,047,774.0 | -0.04% |
| 2024-08 | $186.7 | $151.5 | $35.20 | 13,533,898.0 | -4.01% |
| 2024-07 | $185.4 | $167.5 | $17.89 | 8,789,133.0 | +5.25% |
| 2024-06 | $184.1 | $155.2 | $28.84 | 19,472,796.0 | -6.32% |
| 2024-05 | $229.3 | $182.1 | $47.23 | 14,878,784.0 | -17.87% |
| 2024-04 | $260.6 | $222.1 | $38.48 | 6,135,783.0 | -14.24% |
| 2024-03 | $270.7 | $235.0 | $35.72 | 7,019,660.0 | +6.31% |
| 2024-02 | $253.0 | $206.3 | $46.68 | 8,999,375.0 | +17.80% |
| 2024-01 | $220.4 | $191.3 | $29.13 | 6,843,410.0 | +4.31% |
2023年のNice Ltd Adr (NICE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $206.0 | $184.8 | $21.25 | 6,910,188.0 | +5.14% |
| 2023-11 | $200.4 | $149.5 | $50.82 | 13,856,121.0 | +22.93% |
| 2023-10 | $174.2 | $150.2 | $24.00 | 13,136,557.0 | -9.21% |
| 2023-09 | $197.3 | $165.7 | $31.61 | 8,360,544.0 | -12.73% |
| 2023-08 | $224.6 | $188.3 | $36.34 | 8,694,603.0 | -10.58% |
| 2023-07 | $225.4 | $195.9 | $29.46 | 5,216,902.0 | +5.50% |
| 2023-06 | $231.5 | $200.6 | $30.98 | 7,917,913.0 | +0.27% |
| 2023-05 | $206.3 | $174.5 | $31.83 | 14,028,338.0 | +0.95% |
| 2023-04 | $229.9 | $198.5 | $31.40 | 3,689,267.0 | -10.87% |
| 2023-03 | $228.9 | $201.3 | $27.66 | 7,155,552.0 | +10.36% |
| 2023-02 | $227.8 | $193.6 | $34.23 | 5,848,728.0 | -0.01% |
| 2023-01 | $214.8 | $182.9 | $31.88 | 3,370,831.0 | +7.87% |
5.10%
大文字化:
|
ボリューム (24 時間):