ストックスクリーナーアプリを入手
109.35
0.88%
0.95
Novartis Ag Adr (NVS) 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 |
|---|---|---|---|---|---|
| 2024-11-01 | $110.0 | $109.3 | $0.725 | 1,103,841.0 | +0.88% |
| 2024-10-31 | $108.8 | $107.9 | $0.895 | 1,399,984.0 | -1.37% |
| 2024-10-30 | $111.0 | $109.7 | $1.26 | 2,837,617.0 | -0.56% |
| 2024-10-29 | $112.8 | $109.8 | $2.96 | 3,141,884.0 | -4.41% |
| 2024-10-28 | $115.8 | $114.2 | $1.61 | 1,565,616.0 | +1.62% |
| 2024-10-25 | $114.1 | $113.5 | $0.59 | 876,534.0 | +0.58% |
| 2024-10-24 | $114.2 | $113.1 | $1.11 | 618,719.0 | -0.82% |
| 2024-10-23 | $114.3 | $113.8 | $0.52 | 1,129,887.0 | -0.22% |
| 2024-10-22 | $114.5 | $113.9 | $0.605 | 850,394.0 | -1.22% |
| 2024-10-21 | $116.8 | $115.6 | $1.26 | 636,273.0 | -1.24% |
| 2024-10-18 | $117.4 | $116.3 | $1.07 | 641,538.0 | +0.58% |
| 2024-10-17 | $116.7 | $116.1 | $0.645 | 1,023,620.0 | -0.05% |
| 2024-10-16 | $116.9 | $116.3 | $0.60 | 617,811.0 | +0.30% |
| 2024-10-15 | $116.9 | $115.8 | $1.12 | 773,041.0 | -0.07% |
| 2024-10-14 | $116.4 | $115.9 | $0.55 | 762,756.0 | +0.07% |
| 2024-10-11 | $116.3 | $115.5 | $0.755 | 1,088,195.0 | +1.23% |
| 2024-10-10 | $115.7 | $114.6 | $1.13 | 760,253.0 | -0.72% |
| 2024-10-09 | $115.7 | $115.0 | $0.75 | 1,326,089.0 | +1.64% |
| 2024-10-08 | $114.2 | $113.5 | $0.64 | 692,263.0 | -0.08% |
| 2024-10-07 | $114.7 | $113.7 | $0.94 | 1,006,659.0 | -0.08% |
| 2024-10-04 | $114.0 | $112.8 | $1.23 | 818,705.0 | +0.16% |
| 2024-10-03 | $115.1 | $113.7 | $1.42 | 1,020,666.0 | -0.61% |
Novartis Ag Adr (NVS) 株の年ごとの株価履歴
この詳細な分析では、Novartis Ag Adr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NVS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、Novartis Ag Adr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Novartis Ag Adr (NVS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $110.0 | $109.3 | $0.725 | 1,103,841.0 | +0.00% |
| 2024-10 | $117.4 | $107.9 | $9.42 | 26,419,680.0 | -4.93% |
| 2024-09 | $119.4 | $113.8 | $5.62 | 22,011,875.0 | -4.86% |
| 2024-08 | $120.9 | $108.5 | $12.44 | 22,250,174.0 | +8.44% |
| 2024-07 | $112.5 | $105.7 | $6.76 | 31,190,326.0 | +4.72% |
| 2024-06 | $107.7 | $102.7 | $4.95 | 24,837,311.0 | +3.23% |
| 2024-05 | $103.5 | $96.72 | $6.83 | 26,028,816.0 | +6.18% |
| 2024-04 | $99.50 | $92.35 | $7.15 | 39,244,390.0 | +0.41% |
| 2024-03 | $103.0 | $95.07 | $7.96 | 26,702,657.0 | -4.20% |
| 2024-02 | $105.9 | $98.71 | $7.19 | 30,123,217.0 | -2.42% |
| 2024-01 | $108.8 | $100.1 | $8.68 | 29,719,792.0 | +2.48% |
2023年のNovartis Ag Adr (NVS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $101.0 | $95.67 | $5.37 | 31,260,400.0 | +3.14% |
| 2023-11 | $98.33 | $92.41 | $5.92 | 30,573,914.0 | +4.62% |
| 2023-10 | $102.1 | $92.19 | $9.89 | 40,326,867.0 | -8.13% |
| 2023-09 | $104.3 | $96.91 | $7.39 | 22,643,122.0 | +1.37% |
| 2023-08 | $104.7 | $100.5 | $4.22 | 21,616,950.0 | -4.21% |
| 2023-07 | $105.6 | $93.91 | $11.70 | 39,213,966.0 | +3.95% |
| 2023-06 | $102.7 | $96.56 | $6.17 | 39,414,091.0 | +4.84% |
| 2023-05 | $105.3 | $95.34 | $10.01 | 40,363,004.0 | -6.16% |
| 2023-04 | $105.6 | $92.09 | $13.47 | 38,048,976.0 | +11.49% |
| 2023-03 | $92.19 | $79.98 | $12.21 | 59,846,026.0 | +9.37% |
| 2023-02 | $88.58 | $84.11 | $4.47 | 37,758,244.0 | -7.17% |
| 2023-01 | $93.25 | $87.00 | $6.25 | 44,070,616.0 | -0.11% |
2022年のNovartis Ag Adr (NVS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $93.31 | $88.68 | $4.62 | 35,910,531.0 | +1.30% |
| 2022-11 | $89.64 | $79.75 | $9.89 | 44,328,337.0 | +10.39% |
| 2022-10 | $81.19 | $74.24 | $6.95 | 48,122,395.0 | +6.74% |
| 2022-09 | $84.22 | $74.09 | $10.13 | 59,775,314.0 | -5.60% |
| 2022-08 | $88.03 | $80.48 | $7.55 | 42,967,582.0 | -6.19% |
| 2022-07 | $87.63 | $81.76 | $5.87 | 42,267,151.0 | +1.54% |
| 2022-06 | $90.46 | $80.16 | $10.30 | 40,910,177.0 | -7.05% |
| 2022-05 | $92.12 | $83.37 | $8.75 | 60,330,438.0 | +3.31% |
| 2022-04 | $94.26 | $86.93 | $7.33 | 51,766,384.0 | +0.32% |
| 2022-03 | $88.59 | $79.09 | $9.50 | 54,154,270.0 | +0.33% |
| 2022-02 | $88.45 | $84.29 | $4.16 | 59,227,043.0 | +0.63% |
| 2022-01 | $90.99 | $83.26 | $7.73 | 50,145,948.0 | -0.64% |
0.29%
0.74%
大文字化:
|
ボリューム (24 時間):