ストックスクリーナーアプリを入手
132.16
0.20%
-0.27
アフターアワーズ：
132.16
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $134.0 | $132.1 | $1.95 | 1,997,006.0 | -0.20% |
| 2025-12-04 | $133.9 | $132.2 | $1.77 | 1,225,278.0 | -0.96% |
| 2025-12-03 | $134.2 | $133.4 | $0.81 | 1,258,496.0 | +1.09% |
| 2025-12-02 | $132.7 | $130.7 | $1.94 | 1,902,817.0 | +2.57% |
| 2025-12-01 | $131.2 | $128.9 | $2.24 | 1,589,047.0 | -1.10% |
| 2025-11-28 | $130.5 | $129.4 | $1.08 | 1,514,184.0 | -0.03% |
| 2025-11-26 | $131.2 | $129.8 | $1.34 | 1,311,856.0 | +0.14% |
| 2025-11-25 | $130.5 | $128.8 | $1.72 | 2,017,499.0 | +2.94% |
| 2025-11-24 | $128.1 | $126.5 | $1.64 | 1,711,034.0 | -0.60% |
| 2025-11-21 | $127.9 | $125.9 | $2.01 | 2,199,566.0 | +2.37% |
| 2025-11-20 | $125.6 | $123.2 | $2.39 | 2,416,227.0 | -2.32% |
| 2025-11-19 | $128.4 | $126.3 | $2.09 | 1,715,903.0 | -0.55% |
| 2025-11-18 | $128.7 | $126.9 | $1.76 | 2,002,444.0 | -2.69% |
| 2025-11-17 | $133.2 | $131.5 | $1.73 | 1,743,880.0 | +0.22% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $134.2 | $128.9 | $5.33 | 9,969,650.0 | +1.35% |
| 2025-11 | $134.0 | $122.9 | $11.14 | 31,132,222.0 | +5.34% |
| 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% |
1.16%
1.28%
大文字化:
|
ボリューム (24 時間):