ストックスクリーナーアプリを入手
182.55
2.05%
3.67
アフターアワーズ：
179.81
-2.74
-1.50%
Nvidia Corp (NVDA) 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 |
|---|---|---|---|---|---|
| 2025-11-24 | $183.5 | $176.5 | $7.02 | 263,738,877.0 | +2.05% |
| 2025-11-21 | $184.6 | $172.9 | $11.63 | 344,899,637.0 | -0.97% |
| 2025-11-20 | $196.0 | $179.8 | $16.15 | 337,335,813.0 | -3.15% |
| 2025-11-19 | $187.9 | $182.8 | $5.02 | 223,389,773.0 | +2.85% |
| 2025-11-18 | $184.8 | $179.7 | $5.15 | 211,198,042.0 | -2.81% |
| 2025-11-17 | $189.0 | $184.3 | $4.68 | 172,352,885.0 | -1.88% |
| 2025-11-14 | $191.0 | $180.6 | $10.43 | 185,697,056.0 | +1.77% |
| 2025-11-13 | $191.4 | $183.8 | $7.59 | 206,515,137.0 | -3.58% |
| 2025-11-12 | $195.9 | $191.1 | $4.76 | 153,766,733.0 | +0.33% |
| 2025-11-11 | $195.4 | $191.3 | $4.12 | 175,212,314.0 | -2.96% |
| 2025-11-10 | $199.9 | $193.8 | $6.15 | 197,395,902.0 | +5.79% |
| 2025-11-07 | $188.3 | $178.9 | $9.41 | 263,618,547.0 | +0.04% |
| 2025-11-06 | $197.6 | $186.4 | $11.24 | 221,156,318.0 | -3.65% |
| 2025-11-05 | $202.9 | $194.7 | $8.27 | 167,604,395.0 | -1.75% |
| 2025-11-04 | $204.0 | $197.9 | $6.04 | 185,806,719.0 | -3.96% |
| 2025-11-03 | $211.3 | $205.6 | $5.78 | 177,737,435.0 | +2.17% |
| 2025-10-31 | $208.0 | $202.1 | $5.90 | 179,101,912.0 | -0.20% |
| 2025-10-30 | $206.2 | $201.4 | $4.75 | 177,319,089.0 | -2.00% |
| 2025-10-29 | $212.2 | $204.8 | $7.41 | 305,479,397.0 | +2.99% |
| 2025-10-28 | $203.2 | $191.9 | $11.24 | 292,550,855.0 | +4.98% |
Nvidia Corp (NVDA) 株の年ごとの株価履歴
この詳細な分析では、Nvidia 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NVDA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、Nvidia 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。
2025年のNvidia Corp (NVDA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $211.3 | $172.9 | $38.41 | 3,751,164,460.0 | -9.85% |
| 2025-10 | $212.2 | $176.8 | $35.43 | 3,992,079,408.0 | +8.53% |
| 2025-09 | $187.3 | $164.1 | $23.28 | 3,862,148,059.0 | +7.12% |
| 2025-08 | $184.5 | $168.8 | $15.68 | 3,572,178,179.0 | -2.07% |
| 2025-07 | $183.3 | $151.5 | $31.81 | 3,473,816,807.0 | +12.58% |
| 2025-06 | $158.7 | $135.4 | $23.31 | 3,780,007,901.0 | +16.92% |
| 2025-05 | $143.5 | $110.8 | $32.67 | 4,690,834,787.0 | +24.06% |
| 2025-04 | $115.1 | $86.62 | $28.48 | 6,713,944,883.0 | +0.50% |
| 2025-03 | $123.7 | $103.7 | $20.05 | 5,690,802,066.0 | -13.24% |
| 2025-02 | $143.4 | $113.0 | $30.43 | 4,613,065,435.0 | +4.04% |
| 2025-01 | $153.1 | $116.2 | $36.88 | 5,776,423,394.0 | -10.59% |
2024年のNvidia Corp (NVDA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $146.5 | $126.9 | $19.68 | 3,767,142,920.0 | -0.55% |
| 2024-11 | $152.9 | $131.8 | $21.09 | 4,320,999,999.0 | +4.14% |
| 2024-10 | $144.4 | $115.1 | $29.28 | 5,499,696,613.0 | +9.32% |
| 2024-09 | $127.7 | $101.0 | $26.72 | 6,133,569,176.0 | +1.73% |
| 2024-08 | $131.3 | $90.69 | $40.57 | 7,907,536,285.0 | +2.01% |
| 2024-07 | $136.2 | $102.5 | $33.61 | 6,249,088,658.0 | -5.28% |
| 2024-06 | $140.8 | $112.0 | $28.76 | 7,185,026,116.0 | +12.69% |
| 2024-05 | $115.8 | $81.25 | $34.56 | 9,436,483,510.0 | +26.89% |
| 2024-04 | $92.23 | $75.61 | $16.62 | 9,957,508,960.0 | -4.38% |
| 2024-03 | $97.40 | $79.44 | $17.96 | 12,008,611,370.0 | +14.21% |
| 2024-02 | $82.39 | $61.65 | $20.74 | 10,964,590,500.0 | +28.58% |
| 2024-01 | $63.49 | $47.32 | $16.17 | 9,613,172,280.0 | +24.24% |
2023年のNvidia Corp (NVDA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $50.43 | $45.01 | $5.42 | 7,321,722,810.0 | +5.88% |
| 2023-11 | $50.55 | $40.87 | $9.68 | 9,043,792,390.0 | +14.69% |
| 2023-10 | $47.61 | $39.23 | $8.38 | 10,045,802,250.0 | -6.25% |
| 2023-09 | $49.80 | $40.98 | $8.82 | 8,508,391,120.0 | -11.87% |
| 2023-08 | $50.27 | $40.31 | $9.95 | 13,481,610,170.0 | +5.62% |
| 2023-07 | $48.09 | $41.35 | $6.74 | 8,652,274,860.0 | +10.47% |
| 2023-06 | $43.99 | $37.36 | $6.63 | 10,365,729,340.0 | +11.81% |
| 2023-05 | $41.94 | $27.24 | $14.70 | 11,251,618,200.0 | +36.34% |
| 2023-04 | $28.11 | $26.22 | $1.89 | 7,426,383,880.0 | -0.10% |
| 2023-03 | $27.83 | $22.30 | $5.54 | 11,265,279,090.0 | +19.65% |
| 2023-02 | $23.89 | $19.61 | $4.28 | 10,392,645,430.0 | +18.83% |
| 2023-01 | $20.63 | $14.03 | $6.59 | 9,454,264,350.0 | +33.69% |
11.10%
大文字化:
|
ボリューム (24 時間):