ストックスクリーナーアプリを入手
173.81
1.80%
2.845
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $174.3 | $168.7 | $5.62 | 255,886.0 | +1.59% |
| 2024-11-20 | $171.8 | $166.3 | $5.50 | 486,815.0 | -0.98% |
| 2024-11-19 | $175.2 | $170.9 | $4.30 | 461,609.0 | -0.67% |
| 2024-11-18 | $175.2 | $171.7 | $3.57 | 510,036.0 | +0.70% |
| 2024-11-15 | $180.0 | $170.9 | $9.11 | 1,164,683.0 | -5.25% |
| 2024-11-14 | $184.2 | $168.2 | $16.00 | 3,088,421.0 | -8.53% |
| 2024-11-13 | $200.7 | $194.5 | $6.18 | 1,308,895.0 | +3.26% |
| 2024-11-12 | $196.0 | $192.5 | $3.52 | 675,083.0 | +0.43% |
| 2024-11-11 | $192.8 | $188.6 | $4.18 | 577,677.0 | +1.09% |
| 2024-11-08 | $194.2 | $188.4 | $5.82 | 889,313.0 | +2.53% |
| 2024-11-07 | $185.8 | $176.1 | $9.71 | 530,646.0 | +5.72% |
| 2024-11-06 | $178.1 | $175.0 | $3.19 | 451,506.0 | +2.20% |
| 2024-11-05 | $173.0 | $169.3 | $3.69 | 400,690.0 | +1.19% |
| 2024-11-04 | $172.9 | $169.5 | $3.45 | 330,365.0 | -1.41% |
| 2024-11-01 | $178.8 | $171.2 | $7.52 | 415,465.0 | -1.03% |
| 2024-10-31 | $179.2 | $173.7 | $5.56 | 345,086.0 | -2.71% |
| 2024-10-30 | $183.0 | $178.3 | $4.63 | 224,839.0 | -0.83% |
| 2024-10-29 | $180.8 | $178.3 | $2.45 | 229,156.0 | +0.08% |
| 2024-10-28 | $181.4 | $175.5 | $5.91 | 389,611.0 | +3.20% |
| 2024-10-25 | $178.6 | $173.8 | $4.80 | 300,470.0 | -1.95% |
| 2024-10-24 | $178.8 | $176.1 | $2.68 | 263,790.0 | +1.31% |
| 2024-10-23 | $178.2 | $174.2 | $4.00 | 336,711.0 | -1.15% |
| 2024-10-22 | $179.8 | $176.2 | $3.53 | 436,996.0 | -0.31% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $200.7 | $166.3 | $34.38 | 11,547,090.0 | -0.01% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $212.2 | $188.7 | $23.53 | 3,869,299.0 | -0.96% |
| 2022-11 | $205.6 | $164.7 | $40.91 | 6,851,450.0 | +2.25% |
| 2022-10 | $204.3 | $178.3 | $26.00 | 3,937,219.0 | +0.88% |
| 2022-09 | $216.0 | $185.6 | $30.39 | 3,767,233.0 | -11.78% |
| 2022-08 | $235.1 | $210.4 | $24.72 | 5,152,642.0 | -0.30% |
| 2022-07 | $215.3 | $190.4 | $24.82 | 4,026,635.0 | +11.21% |
| 2022-06 | $208.7 | $185.0 | $23.72 | 4,403,524.0 | -3.16% |
| 2022-05 | $211.5 | $179.1 | $32.34 | 6,546,312.0 | -3.73% |
| 2022-04 | $234.5 | $200.9 | $33.57 | 5,550,193.0 | -5.75% |
| 2022-03 | $235.9 | $199.3 | $36.61 | 6,584,352.0 | -3.20% |
| 2022-02 | $274.0 | $211.0 | $63.01 | 5,852,269.0 | -11.64% |
| 2022-01 | $306.1 | $232.9 | $73.17 | 5,641,306.0 | -15.66% |
3.15%
1.69%
大文字化:
|
ボリューム (24 時間):