ストックスクリーナーアプリを入手
139.19
3.25%
4.38
プレマーケット:
138.23
-0.96
-0.69%
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 |
|---|---|---|---|---|---|
| 2025-05-29 | $143.5 | $137.9 | $5.58 | 369,721,841.0 | +3.25% |
| 2025-05-28 | $137.2 | $134.8 | $2.46 | 274,990,200.0 | -0.51% |
| 2025-05-27 | $135.7 | $133.3 | $2.35 | 191,393,888.0 | +3.21% |
| 2025-05-23 | $132.7 | $129.2 | $3.52 | 197,162,916.0 | -1.16% |
| 2025-05-22 | $134.2 | $131.6 | $2.70 | 186,600,199.0 | +0.78% |
| 2025-05-21 | $137.4 | $130.6 | $6.81 | 269,065,841.0 | -1.92% |
| 2025-05-20 | $134.6 | $132.6 | $1.96 | 160,417,373.0 | -0.88% |
| 2025-05-19 | $135.9 | $132.4 | $3.48 | 191,996,932.0 | +0.13% |
| 2025-05-16 | $136.3 | $133.5 | $2.89 | 219,892,237.0 | +0.42% |
| 2025-05-15 | $136.3 | $132.7 | $3.64 | 225,241,372.0 | -0.38% |
| 2025-05-14 | $135.4 | $131.7 | $3.75 | 278,042,221.0 | +4.16% |
| 2025-05-13 | $131.2 | $124.5 | $6.75 | 325,946,618.0 | +5.63% |
| 2025-05-12 | $123.0 | $120.3 | $2.72 | 223,911,339.0 | +5.44% |
| 2025-05-09 | $118.2 | $115.2 | $3.02 | 132,045,849.0 | -0.61% |
| 2025-05-08 | $118.7 | $115.8 | $2.83 | 196,802,228.0 | +0.26% |
| 2025-05-07 | $117.7 | $112.3 | $5.40 | 205,203,098.0 | +3.10% |
| 2025-05-06 | $114.7 | $110.8 | $3.92 | 154,090,680.0 | -0.25% |
| 2025-05-05 | $114.7 | $112.7 | $2.01 | 132,938,170.0 | -0.59% |
| 2025-05-02 | $115.4 | $113.4 | $2.03 | 189,497,760.0 | +2.59% |
| 2025-05-01 | $114.9 | $111.3 | $3.64 | 233,965,990.0 | +2.47% |
| 2025-04-30 | $108.9 | $104.1 | $4.84 | 223,461,749.0 | -0.09% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $143.5 | $110.8 | $32.67 | 4,728,648,593.0 | +27.79% |
| 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% |
0.51%
大文字化:
|
ボリューム (24 時間):