ストックスクリーナーアプリを入手
34.73
1.30%
0.455
Ppl Corp (PPL) 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 | $34.80 | $34.19 | $0.615 | 2,157,888.0 | +1.31% |
| 2024-11-20 | $34.31 | $33.77 | $0.54 | 4,055,426.0 | +0.38% |
| 2024-11-19 | $34.16 | $33.71 | $0.45 | 6,619,107.0 | +0.41% |
| 2024-11-18 | $34.05 | $33.64 | $0.405 | 3,808,030.0 | +0.89% |
| 2024-11-15 | $33.75 | $33.18 | $0.57 | 4,329,613.0 | +1.48% |
| 2024-11-14 | $33.55 | $33.17 | $0.375 | 3,188,966.0 | -0.84% |
| 2024-11-13 | $33.60 | $33.20 | $0.3975 | 3,561,527.0 | +0.75% |
| 2024-11-12 | $33.58 | $33.20 | $0.38 | 3,988,115.0 | -0.66% |
| 2024-11-11 | $33.58 | $33.00 | $0.5775 | 4,488,091.0 | +1.21% |
| 2024-11-08 | $33.18 | $32.42 | $0.755 | 5,394,428.0 | +2.23% |
| 2024-11-07 | $32.76 | $32.10 | $0.651 | 5,799,281.0 | -0.65% |
| 2024-11-06 | $32.90 | $32.34 | $0.565 | 6,785,046.0 | -0.12% |
| 2024-11-05 | $32.61 | $31.89 | $0.72 | 3,950,704.0 | +1.65% |
| 2024-11-04 | $32.48 | $31.85 | $0.63 | 15,275,396.0 | +1.58% |
| 2024-11-01 | $33.08 | $31.47 | $1.61 | 5,693,270.0 | -3.07% |
| 2024-10-31 | $32.90 | $32.35 | $0.55 | 6,982,659.0 | +0.99% |
| 2024-10-30 | $32.33 | $32.12 | $0.215 | 3,142,708.0 | +0.37% |
| 2024-10-29 | $32.48 | $32.11 | $0.375 | 3,673,879.0 | -1.80% |
| 2024-10-28 | $32.82 | $32.55 | $0.265 | 2,512,915.0 | +0.86% |
| 2024-10-25 | $33.20 | $32.42 | $0.78 | 3,021,508.0 | -1.34% |
| 2024-10-24 | $33.15 | $32.74 | $0.41 | 2,137,446.0 | -0.78% |
| 2024-10-23 | $33.14 | $32.66 | $0.475 | 2,292,324.0 | +1.38% |
| 2024-10-22 | $32.73 | $32.35 | $0.38 | 2,737,189.0 | -0.15% |
Ppl Corp (PPL) 株の年ごとの株価履歴
この詳細な分析では、Ppl 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PPL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、Ppl 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Ppl Corp (PPL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $34.80 | $31.47 | $3.33 | 79,094,888.0 | +6.63% |
| 2024-10 | $33.38 | $31.39 | $1.99 | 84,984,257.0 | -1.57% |
| 2024-09 | $33.14 | $31.20 | $1.95 | 92,088,481.0 | +3.67% |
| 2024-08 | $32.12 | $29.75 | $2.37 | 112,974,431.0 | +7.37% |
| 2024-07 | $30.09 | $27.23 | $2.86 | 93,026,813.0 | +7.49% |
| 2024-06 | $29.47 | $27.50 | $1.97 | 75,780,678.0 | -5.73% |
| 2024-05 | $29.89 | $27.46 | $2.42 | 109,269,777.0 | +6.81% |
| 2024-04 | $27.71 | $25.93 | $1.78 | 89,896,505.0 | -0.25% |
| 2024-03 | $27.59 | $25.87 | $1.71 | 102,033,418.0 | +4.40% |
| 2024-02 | $26.98 | $25.35 | $1.63 | 113,304,037.0 | +0.65% |
| 2024-01 | $28.00 | $25.40 | $2.60 | 102,215,386.0 | -3.32% |
2023年のPpl Corp (PPL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $27.69 | $25.76 | $1.93 | 134,140,241.0 | +3.75% |
| 2023-11 | $26.53 | $24.36 | $2.17 | 150,563,504.0 | +6.31% |
| 2023-10 | $24.86 | $22.20 | $2.66 | 146,338,648.0 | +4.29% |
| 2023-09 | $25.90 | $23.30 | $2.60 | 101,747,958.0 | -5.46% |
| 2023-08 | $27.63 | $24.91 | $2.72 | 104,058,907.0 | -9.48% |
| 2023-07 | $28.28 | $25.81 | $2.47 | 94,928,209.0 | +4.04% |
| 2023-06 | $27.26 | $25.91 | $1.35 | 100,624,624.0 | +0.99% |
| 2023-05 | $29.04 | $25.71 | $3.32 | 112,952,638.0 | -8.77% |
| 2023-04 | $28.99 | $27.31 | $1.68 | 82,975,953.0 | +3.35% |
| 2023-03 | $27.80 | $25.79 | $2.01 | 142,625,371.0 | +2.66% |
| 2023-02 | $30.04 | $27.06 | $2.98 | 103,467,360.0 | -8.55% |
| 2023-01 | $31.74 | $24.89 | $6.85 | 113,546,013.0 | +1.30% |
2022年のPpl Corp (PPL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $29.95 | $28.70 | $1.25 | 89,452,004.0 | -1.02% |
| 2022-11 | $29.52 | $25.86 | $3.66 | 90,436,060.0 | +11.44% |
| 2022-10 | $26.73 | $23.46 | $3.27 | 107,839,480.0 | +4.50% |
| 2022-09 | $30.17 | $25.29 | $4.88 | 100,961,588.0 | -12.83% |
| 2022-08 | $30.99 | $27.87 | $3.12 | 105,872,401.0 | +0.00% |
| 2022-07 | $29.09 | $26.43 | $2.66 | 80,943,376.0 | +7.19% |
| 2022-06 | $30.64 | $24.98 | $5.66 | 127,140,842.0 | -10.11% |
| 2022-05 | $30.56 | $27.75 | $2.81 | 114,481,705.0 | +6.61% |
| 2022-04 | $30.55 | $28.04 | $2.51 | 124,798,836.0 | -0.88% |
| 2022-03 | $28.87 | $25.27 | $3.61 | 185,868,039.0 | +9.13% |
| 2022-02 | $29.87 | $25.55 | $4.32 | 133,501,987.0 | -11.83% |
| 2022-01 | $30.43 | $28.91 | $1.52 | 90,293,759.0 | -1.26% |
1.25%
大文字化:
|
ボリューム (24 時間):