ストックスクリーナーアプリを入手
131.26
0.49%
-0.65
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 |
|---|---|---|---|---|---|
| 2025-11-14 | $132.8 | $130.3 | $2.46 | 1,822,772.0 | -0.49% |
| 2025-11-13 | $134.0 | $131.8 | $2.19 | 1,603,453.0 | -0.29% |
| 2025-11-12 | $132.3 | $130.8 | $1.50 | 1,290,504.0 | +1.37% |
| 2025-11-11 | $130.7 | $128.7 | $1.97 | 1,594,032.0 | +2.59% |
| 2025-11-10 | $127.3 | $126.3 | $0.99 | 1,224,622.0 | +0.67% |
| 2025-11-07 | $127.0 | $126.0 | $0.9599 | 1,417,688.0 | -0.17% |
| 2025-11-06 | $127.1 | $126.1 | $1.05 | 1,119,402.0 | +0.85% |
| 2025-11-05 | $125.9 | $124.5 | $1.45 | 1,260,094.0 | +0.39% |
| 2025-11-04 | $125.5 | $123.5 | $1.95 | 1,509,928.0 | +0.93% |
| 2025-11-03 | $124.0 | $122.9 | $1.19 | 1,657,134.0 | +0.06% |
| 2025-10-31 | $124.2 | $122.6 | $1.58 | 1,655,420.0 | +0.96% |
| 2025-10-30 | $123.3 | $122.0 | $1.35 | 2,358,370.0 | +0.67% |
| 2025-10-29 | $123.9 | $121.6 | $2.36 | 2,582,142.0 | -1.32% |
| 2025-10-28 | $125.8 | $123.1 | $2.69 | 4,627,437.0 | -4.42% |
| 2025-10-27 | $130.2 | $127.1 | $3.09 | 2,576,551.0 | -0.94% |
| 2025-10-24 | $131.5 | $130.3 | $1.26 | 1,219,755.0 | -0.97% |
| 2025-10-23 | $131.7 | $130.6 | $1.06 | 1,670,122.0 | +0.16% |
| 2025-10-22 | $132.3 | $131.1 | $1.27 | 1,028,862.0 | +0.07% |
| 2025-10-21 | $131.8 | $130.9 | $0.89 | 734,614.0 | -0.34% |
| 2025-10-20 | $132.2 | $130.6 | $1.61 | 1,382,405.0 | +0.27% |
| 2025-10-17 | $132.4 | $130.4 | $2.03 | 1,326,218.0 | +0.50% |
| 2025-10-16 | $131.2 | $129.6 | $1.54 | 1,168,384.0 | +0.62% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $134.0 | $122.9 | $11.14 | 16,322,401.0 | +6.03% |
| 2025-10 | $133.6 | $121.6 | $11.98 | 43,253,494.0 | -3.47% |
| 2025-09 | $130.5 | $121.7 | $8.79 | 25,053,265.0 | +1.34% |
| 2025-08 | $128.0 | $112.3 | $15.69 | 27,700,061.0 | +11.26% |
| 2025-07 | $124.8 | $113.5 | $11.38 | 41,894,887.0 | -6.01% |
| 2025-06 | $121.2 | $115.3 | $5.96 | 24,835,304.0 | +4.54% |
| 2025-05 | $115.9 | $104.9 | $10.93 | 35,121,193.0 | +2.00% |
| 2025-04 | $114.7 | $97.72 | $16.99 | 53,347,497.0 | +1.80% |
| 2025-03 | $116.9 | $107.6 | $9.27 | 50,390,685.0 | +2.23% |
| 2025-02 | $113.0 | $104.1 | $8.91 | 42,449,299.0 | +4.13% |
| 2025-01 | $106.8 | $96.91 | $9.87 | 37,300,351.0 | +7.61% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $105.3 | $96.06 | $9.29 | 20,695,528.0 | -7.98% |
| 2024-11 | $111.2 | $102.4 | $8.83 | 24,296,422.0 | -2.43% |
| 2024-10 | $117.4 | $107.9 | $9.42 | 25,315,839.0 | -5.76% |
| 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% |
0.01%
0.22%
大文字化:
|
ボリューム (24 時間):