ストックスクリーナーアプリを入手
144.72
1.12%
-1.175
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $152.9 | $140.7 | $12.19 | 252,800,765.0 | -0.86% |
| 2024-11-20 | $147.6 | $142.7 | $4.83 | 285,845,533.0 | -0.76% |
| 2024-11-19 | $147.1 | $141.0 | $6.14 | 221,723,222.0 | +4.89% |
| 2024-11-18 | $141.6 | $137.2 | $4.40 | 215,210,504.0 | -1.29% |
| 2024-11-15 | $145.2 | $140.1 | $5.16 | 246,791,037.0 | -3.26% |
| 2024-11-14 | $149.0 | $145.6 | $3.45 | 187,032,118.0 | +0.33% |
| 2024-11-13 | $149.3 | $145.9 | $3.43 | 176,475,373.0 | -1.36% |
| 2024-11-12 | $149.7 | $146.0 | $3.64 | 192,431,742.0 | +2.09% |
| 2024-11-11 | $148.8 | $143.6 | $5.28 | 177,447,431.0 | -1.61% |
| 2024-11-08 | $149.8 | $146.3 | $3.51 | 171,268,712.0 | -0.84% |
| 2024-11-07 | $148.9 | $146.2 | $2.76 | 197,597,808.0 | +2.25% |
| 2024-11-06 | $146.5 | $142.0 | $4.53 | 234,901,687.0 | +4.07% |
| 2024-11-05 | $140.4 | $137.3 | $3.04 | 156,469,875.0 | +2.84% |
| 2024-11-04 | $139.0 | $135.6 | $3.39 | 183,657,713.0 | +0.48% |
| 2024-11-01 | $137.3 | $134.6 | $2.74 | 193,903,715.0 | +1.99% |
| 2024-10-31 | $137.6 | $132.1 | $5.50 | 261,946,589.0 | -4.72% |
| 2024-10-30 | $140.3 | $136.8 | $3.52 | 167,023,889.0 | -1.36% |
| 2024-10-29 | $142.3 | $138.9 | $3.36 | 150,023,992.0 | +0.52% |
| 2024-10-28 | $143.1 | $140.1 | $3.09 | 166,661,343.0 | -0.72% |
| 2024-10-25 | $144.1 | $140.8 | $3.33 | 199,857,442.0 | +0.80% |
| 2024-10-24 | $141.3 | $138.5 | $2.89 | 169,480,544.0 | +0.61% |
| 2024-10-23 | $142.4 | $137.5 | $4.97 | 282,853,208.0 | -2.81% |
| 2024-10-22 | $144.4 | $141.8 | $2.64 | 222,186,671.0 | -0.08% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $152.9 | $134.6 | $18.32 | 3,093,557,235.0 | +8.95% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $18.79 | $13.88 | $4.91 | 8,944,183,220.0 | -13.64% |
| 2022-11 | $17.00 | $12.96 | $4.04 | 10,600,609,600.0 | +25.38% |
| 2022-10 | $13.85 | $10.81 | $3.04 | 12,550,202,370.0 | +11.19% |
| 2022-09 | $14.55 | $11.95 | $2.60 | 13,123,850,320.0 | -19.58% |
| 2022-08 | $19.27 | $14.96 | $4.32 | 12,067,699,900.0 | -16.90% |
| 2022-07 | $18.24 | $14.06 | $4.19 | 10,261,953,890.0 | +19.82% |
| 2022-06 | $19.62 | $14.86 | $4.76 | 10,471,589,670.0 | -18.81% |
| 2022-05 | $20.40 | $15.57 | $4.83 | 13,788,834,960.0 | +0.67% |
| 2022-04 | $27.56 | $18.29 | $9.27 | 11,105,834,630.0 | -32.03% |
| 2022-03 | $28.95 | $20.65 | $8.30 | 11,639,177,520.0 | +11.90% |
| 2022-02 | $26.92 | $20.89 | $6.03 | 10,638,844,360.0 | -0.41% |
| 2022-01 | $30.71 | $20.89 | $9.82 | 10,637,211,370.0 | -16.75% |
1.17%
5.47%
大文字化:
|
ボリューム (24 時間):