ストックスクリーナーアプリを入手
230.14
2.29%
5.0672
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 |
|---|---|---|---|---|---|
| 2026-09-28 | $233.2 | $228.5 | $4.75 | 69,694,670.0 | +2.29% |
| 2026-09-25 | $226.9 | $223.1 | $3.81 | 87,943,710.0 | +0.22% |
| 2026-09-24 | $224.9 | $221.1 | $3.85 | 76,428,215.0 | -0.41% |
| 2026-09-23 | $228.9 | $224.0 | $4.93 | 86,851,425.0 | -1.47% |
| 2026-09-22 | $230.0 | $226.5 | $3.48 | 93,567,173.0 | +0.66% |
| 2026-09-21 | $228.5 | $221.6 | $6.94 | 109,251,042.0 | +2.30% |
| 2026-09-18 | $222.7 | $218.0 | $4.70 | 188,962,986.0 | +1.34% |
| 2026-09-17 | $219.9 | $217.1 | $2.76 | 92,852,278.0 | +2.54% |
| 2026-09-16 | $216.8 | $212.5 | $4.26 | 95,825,251.0 | +0.82% |
| 2026-09-15 | $213.9 | $211.2 | $2.78 | 86,657,864.0 | +0.57% |
| 2026-09-14 | $212.8 | $208.9 | $3.84 | 131,540,622.0 | -3.36% |
| 2026-09-11 | $222.0 | $218.2 | $3.85 | 86,823,279.0 | -0.03% |
| 2026-09-10 | $221.0 | $217.2 | $3.79 | 102,081,602.0 | -2.37% |
| 2026-09-09 | $226.2 | $223.5 | $2.72 | 79,355,172.0 | -0.91% |
| 2026-09-08 | $233.7 | $224.8 | $8.86 | 118,948,066.0 | -2.01% |
| 2026-09-04 | $234.8 | $229.6 | $5.13 | 132,216,861.0 | +0.84% |
| 2026-09-03 | $230.4 | $224.8 | $5.65 | 131,206,261.0 | +1.80% |
| 2026-09-02 | $227.9 | $218.5 | $9.47 | 155,986,105.0 | +3.21% |
| 2026-09-01 | $220.4 | $215.1 | $5.31 | 106,951,082.0 | -1.51% |
| 2026-08-31 | $221.3 | $216.2 | $5.09 | 124,117,779.0 | +1.48% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $234.8 | $208.9 | $25.83 | 2,033,143,664.0 | +4.28% |
| 2026-08 | $230.5 | $196.8 | $33.62 | 2,627,433,835.0 | +9.94% |
| 2026-07 | $214.4 | $190.0 | $24.38 | 2,796,921,352.0 | +0.36% |
| 2026-06 | $232.3 | $189.8 | $42.48 | 3,393,116,778.0 | -5.23% |
| 2026-05 | $236.5 | $194.7 | $41.80 | 3,266,616,518.0 | +5.80% |
| 2026-04 | $216.8 | $171.4 | $45.45 | 3,091,314,230.0 | +14.43% |
| 2026-03 | $188.9 | $164.3 | $24.61 | 3,992,933,880.0 | -1.57% |
| 2026-02 | $198.7 | $171.0 | $27.69 | 3,688,705,311.0 | -7.29% |
| 2026-01 | $194.5 | $177.6 | $16.88 | 3,258,327,055.0 | +2.48% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $192.7 | $170.3 | $22.38 | 3,438,625,128.0 | +5.95% |
| 2025-11 | $211.3 | $169.6 | $41.78 | 4,115,825,073.0 | -12.59% |
| 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% |
1.28%
大文字化:
|
ボリューム (24 時間):