ストックスクリーナーアプリを入手
58.59
2.98%
-1.80
アフターアワーズ：
58.57
-0.02
-0.03%
Nutanix Inc (NTNX) 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 |
|---|---|---|---|---|---|
| 2025-11-20 | $62.14 | $58.50 | $3.64 | 3,220,370.0 | -2.98% |
| 2025-11-19 | $62.84 | $59.47 | $3.37 | 5,178,842.0 | -5.66% |
| 2025-11-18 | $64.86 | $63.40 | $1.46 | 2,343,718.0 | -0.91% |
| 2025-11-17 | $65.84 | $63.88 | $1.96 | 1,921,798.0 | -1.99% |
| 2025-11-14 | $66.78 | $63.96 | $2.82 | 2,263,682.0 | -0.83% |
| 2025-11-13 | $67.80 | $66.27 | $1.53 | 1,985,337.0 | -1.85% |
| 2025-11-12 | $68.97 | $67.26 | $1.70 | 2,677,779.0 | -1.23% |
| 2025-11-11 | $71.80 | $67.96 | $3.84 | 3,696,161.0 | -5.32% |
| 2025-11-10 | $72.54 | $69.48 | $3.06 | 2,375,145.0 | +3.99% |
| 2025-11-07 | $69.72 | $67.75 | $1.97 | 1,360,099.0 | +1.19% |
| 2025-11-06 | $69.67 | $68.24 | $1.43 | 1,388,312.0 | -1.31% |
| 2025-11-05 | $70.75 | $68.89 | $1.86 | 1,380,892.0 | -0.51% |
| 2025-11-04 | $70.79 | $69.50 | $1.29 | 1,447,587.0 | -1.53% |
| 2025-11-03 | $72.42 | $71.00 | $1.42 | 1,968,283.0 | -0.11% |
| 2025-10-31 | $71.45 | $69.47 | $1.98 | 2,715,367.0 | +3.13% |
| 2025-10-30 | $70.40 | $67.75 | $2.65 | 1,501,186.0 | +1.38% |
| 2025-10-29 | $68.70 | $67.23 | $1.47 | 2,146,436.0 | -1.35% |
| 2025-10-28 | $70.06 | $69.01 | $1.05 | 1,184,495.0 | -0.69% |
| 2025-10-27 | $71.00 | $69.29 | $1.71 | 1,491,231.0 | -0.67% |
| 2025-10-24 | $70.82 | $69.92 | $0.90 | 1,418,932.0 | +0.42% |
| 2025-10-23 | $69.81 | $68.16 | $1.65 | 1,288,236.0 | +1.35% |
| 2025-10-22 | $69.47 | $68.21 | $1.26 | 1,569,570.0 | -0.42% |
Nutanix Inc (NTNX) 株の年ごとの株価履歴
この詳細な分析では、Nutanix 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NTNX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、Nutanix 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Nutanix Inc (NTNX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $72.54 | $58.50 | $14.04 | 36,428,375.0 | -17.76% |
| 2025-10 | $77.90 | $65.84 | $12.06 | 56,955,800.0 | -4.23% |
| 2025-09 | $82.42 | $65.38 | $17.04 | 115,986,875.0 | +10.68% |
| 2025-08 | $76.20 | $62.16 | $14.04 | 68,535,365.0 | -10.59% |
| 2025-07 | $77.61 | $71.72 | $5.89 | 40,928,539.0 | -1.66% |
| 2025-06 | $79.27 | $71.44 | $7.83 | 55,525,140.0 | -0.33% |
| 2025-05 | $83.36 | $69.61 | $13.75 | 62,985,795.0 | +11.63% |
| 2025-04 | $71.61 | $54.66 | $16.95 | 55,707,818.0 | -1.59% |
| 2025-03 | $79.99 | $63.55 | $16.44 | 56,575,249.0 | -9.21% |
| 2025-02 | $79.90 | $65.65 | $14.25 | 43,397,256.0 | +11.82% |
| 2025-01 | $69.98 | $60.42 | $9.56 | 39,773,583.0 | +12.40% |
2024年のNutanix Inc (NTNX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $70.20 | $60.95 | $9.25 | 55,052,735.0 | -5.68% |
| 2024-11 | $75.80 | $61.61 | $14.19 | 60,151,844.0 | +5.12% |
| 2024-10 | $65.86 | $56.36 | $9.50 | 34,170,377.0 | +4.81% |
| 2024-09 | $63.48 | $57.31 | $6.17 | 39,951,140.0 | -6.24% |
| 2024-08 | $64.25 | $43.35 | $20.90 | 51,611,156.0 | +25.10% |
| 2024-07 | $60.71 | $46.93 | $13.78 | 63,127,360.0 | -11.15% |
| 2024-06 | $57.69 | $51.83 | $5.86 | 53,412,516.0 | +2.78% |
| 2024-05 | $73.69 | $53.00 | $20.69 | 60,917,061.0 | -8.87% |
| 2024-04 | $66.98 | $58.10 | $8.88 | 45,142,293.0 | -1.65% |
| 2024-03 | $66.99 | $61.04 | $5.95 | 58,734,835.0 | -2.28% |
| 2024-02 | $63.79 | $53.30 | $10.49 | 57,427,683.0 | +12.38% |
| 2024-01 | $57.53 | $44.50 | $13.03 | 57,400,462.0 | +17.84% |
2023年のNutanix Inc (NTNX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $47.83 | $43.10 | $4.73 | 38,007,374.0 | +10.68% |
| 2023-11 | $45.40 | $36.12 | $9.28 | 41,230,859.0 | +19.07% |
| 2023-10 | $39.63 | $33.78 | $5.85 | 48,476,168.0 | +3.76% |
| 2023-09 | $36.85 | $33.30 | $3.55 | 56,206,593.0 | +12.15% |
| 2023-08 | $31.99 | $28.49 | $3.50 | 33,441,285.0 | +2.98% |
| 2023-07 | $30.96 | $26.85 | $4.11 | 26,331,934.0 | +7.66% |
| 2023-06 | $30.73 | $26.47 | $4.26 | 33,378,911.0 | -5.30% |
| 2023-05 | $30.59 | $23.80 | $6.79 | 34,531,806.0 | +23.52% |
| 2023-04 | $25.75 | $23.34 | $2.41 | 16,875,610.0 | -7.73% |
| 2023-03 | $29.32 | $23.85 | $5.47 | 42,273,986.0 | -8.00% |
| 2023-02 | $29.95 | $27.47 | $2.48 | 22,720,635.0 | +1.36% |
| 2023-01 | $29.19 | $24.70 | $4.49 | 29,166,842.0 | +6.99% |
2.40%
大文字化:
|
ボリューム (24 時間):