ストックスクリーナーアプリを入手
109.67
1.58%
-1.76
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 |
|---|---|---|---|---|---|
| 2025-03-28 | $112.9 | $109.1 | $3.80 | 228,627,427.0 | -1.58% |
| 2025-03-27 | $114.5 | $110.7 | $3.79 | 223,115,564.0 | -2.05% |
| 2025-03-26 | $118.8 | $112.7 | $6.13 | 289,251,939.0 | -5.74% |
| 2025-03-25 | $121.3 | $118.9 | $2.37 | 163,201,362.0 | -0.59% |
| 2025-03-24 | $122.2 | $119.3 | $2.88 | 203,494,829.0 | +3.15% |
| 2025-03-21 | $118.0 | $115.4 | $2.57 | 258,671,106.0 | -0.70% |
| 2025-03-20 | $120.2 | $116.5 | $3.73 | 243,559,004.0 | +0.86% |
| 2025-03-19 | $120.4 | $115.7 | $4.76 | 267,163,396.0 | +1.81% |
| 2025-03-18 | $119.0 | $114.5 | $4.48 | 293,002,981.0 | -3.43% |
| 2025-03-17 | $122.9 | $118.0 | $4.86 | 247,266,511.0 | -1.76% |
| 2025-03-14 | $121.9 | $118.2 | $3.73 | 271,683,141.0 | +5.27% |
| 2025-03-13 | $117.8 | $113.8 | $3.97 | 291,905,951.0 | -0.14% |
| 2025-03-12 | $116.8 | $112.9 | $3.88 | 316,868,127.0 | +6.42% |
| 2025-03-11 | $112.2 | $104.8 | $7.47 | 347,217,744.0 | +1.66% |
| 2025-03-10 | $111.8 | $105.5 | $6.39 | 358,251,667.0 | -5.07% |
| 2025-03-07 | $113.5 | $107.6 | $5.92 | 338,529,849.0 | +1.92% |
| 2025-03-06 | $115.3 | $110.2 | $5.13 | 311,606,578.0 | -5.74% |
| 2025-03-05 | $118.3 | $114.5 | $3.77 | 275,831,105.0 | +1.13% |
| 2025-03-04 | $118.6 | $115.0 | $3.53 | 59,525,547.0 | +1.69% |
| 2025-03-03 | $123.7 | $112.3 | $11.42 | 405,520,225.0 | -8.69% |
| 2025-02-28 | $125.1 | $116.4 | $8.69 | 381,255,267.0 | +3.97% |
| 2025-02-27 | $135.0 | $120.0 | $15.00 | 429,710,689.0 | -8.48% |
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。
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 |
|---|---|---|---|---|---|
| 2025-03 | $123.7 | $104.8 | $18.93 | 5,622,921,480.0 | -12.21% |
| 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% |
1.78%
大文字化:
|
ボリューム (24 時間):