ストックスクリーナーアプリを入手
224.39
4.09%
8.87
アフターアワーズ：
224.68
0.29
+0.13%
Phillips 66 (PSX) 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 |
|---|---|---|---|---|---|
| 2026-08-11 | $224.7 | $214.2 | $10.47 | 2,099,166.0 | +4.12% |
| 2026-08-10 | $215.8 | $207.0 | $8.88 | 2,825,015.0 | +5.69% |
| 2026-08-07 | $206.0 | $200.5 | $5.54 | 2,506,096.0 | -0.78% |
| 2026-08-06 | $210.3 | $201.2 | $9.03 | 2,133,253.0 | +1.47% |
| 2026-08-05 | $211.4 | $200.3 | $11.12 | 3,377,225.0 | -1.62% |
| 2026-08-04 | $206.8 | $200.6 | $6.24 | 3,580,332.0 | -0.15% |
| 2026-08-03 | $211.6 | $205.1 | $6.53 | 1,989,828.0 | -2.60% |
| 2026-07-31 | $214.0 | $208.9 | $5.13 | 1,359,198.0 | +0.52% |
| 2026-07-30 | $211.7 | $203.9 | $7.77 | 1,980,744.0 | +1.83% |
| 2026-07-29 | $211.7 | $206.0 | $5.66 | 2,268,702.0 | +0.47% |
| 2026-07-28 | $210.1 | $205.2 | $4.93 | 2,090,976.0 | -0.95% |
| 2026-07-27 | $208.9 | $200.8 | $8.15 | 1,935,355.0 | +0.51% |
| 2026-07-24 | $210.6 | $205.3 | $5.28 | 1,664,047.0 | -0.10% |
| 2026-07-23 | $215.3 | $205.8 | $9.56 | 3,807,691.0 | -2.10% |
| 2026-07-22 | $216.1 | $210.3 | $5.81 | 2,582,834.0 | -0.41% |
| 2026-07-21 | $212.4 | $209.4 | $3.01 | 2,238,637.0 | +1.66% |
| 2026-07-20 | $211.0 | $206.1 | $4.97 | 2,108,374.0 | +0.94% |
| 2026-07-17 | $207.1 | $203.4 | $3.69 | 2,361,662.0 | +2.75% |
| 2026-07-16 | $202.7 | $197.6 | $5.10 | 2,620,652.0 | +2.63% |
| 2026-07-15 | $200.5 | $194.2 | $6.26 | 2,469,873.0 | -2.63% |
| 2026-07-14 | $201.7 | $198.5 | $3.19 | 2,852,404.0 | +1.59% |
Phillips 66 (PSX) 株の年ごとの株価履歴
この詳細な分析では、Phillips 66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PSX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、Phillips 66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。
2026年のPhillips 66 (PSX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $224.7 | $200.3 | $24.37 | 18,510,915.0 | +6.00% |
| 2026-07 | $216.1 | $169.7 | $46.40 | 53,293,150.0 | +25.22% |
| 2026-06 | $188.0 | $164.1 | $23.90 | 55,485,615.0 | -3.88% |
| 2026-05 | $184.7 | $165.4 | $19.28 | 47,113,803.0 | -1.83% |
| 2026-04 | $181.3 | $153.6 | $27.71 | 61,981,077.0 | -1.66% |
| 2026-03 | $190.6 | $155.8 | $34.84 | 85,537,383.0 | +18.05% |
| 2026-02 | $163.8 | $140.2 | $23.60 | 51,739,148.0 | +7.50% |
| 2026-01 | $148.0 | $128.7 | $19.24 | 49,358,536.0 | +11.25% |
2025年のPhillips 66 (PSX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $145.0 | $127.2 | $17.80 | 49,656,308.0 | -5.40% |
| 2025-11 | $143.2 | $130.6 | $12.62 | 41,770,571.0 | +0.60% |
| 2025-10 | $141.4 | $126.7 | $14.63 | 48,863,920.0 | +0.09% |
| 2025-09 | $142.3 | $128.4 | $13.99 | 61,809,434.0 | +1.83% |
| 2025-08 | $134.3 | $118.1 | $16.27 | 41,097,117.0 | +8.09% |
| 2025-07 | $134.7 | $118.9 | $15.79 | 58,055,185.0 | +3.59% |
| 2025-06 | $126.4 | $111.2 | $15.20 | 78,004,236.0 | +5.13% |
| 2025-05 | $126.7 | $103.3 | $23.34 | 73,086,926.0 | +9.05% |
| 2025-04 | $124.6 | $91.01 | $33.63 | 77,791,812.0 | -15.73% |
| 2025-03 | $131.0 | $116.7 | $14.31 | 63,897,596.0 | -4.79% |
| 2025-02 | $132.7 | $115.2 | $17.41 | 73,400,928.0 | +10.03% |
| 2025-01 | $124.6 | $112.5 | $12.12 | 57,180,030.0 | +3.46% |
2024年のPhillips 66 (PSX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $138.0 | $108.9 | $29.09 | 56,761,041.0 | -16.41% |
| 2024-11 | $136.3 | $119.8 | $16.57 | 43,655,922.0 | +9.98% |
| 2024-10 | $140.6 | $121.5 | $19.12 | 46,270,212.0 | -7.33% |
| 2024-09 | $138.7 | $123.8 | $14.93 | 69,203,335.0 | -6.31% |
| 2024-08 | $147.1 | $128.4 | $18.78 | 48,330,397.0 | -3.55% |
| 2024-07 | $150.1 | $132.0 | $18.11 | 42,456,099.0 | +3.05% |
| 2024-06 | $142.3 | $134.1 | $8.25 | 50,614,655.0 | -0.66% |
| 2024-05 | $149.2 | $137.0 | $12.24 | 43,773,175.0 | -0.77% |
| 2024-04 | $174.1 | $143.0 | $31.06 | 51,981,656.0 | -12.32% |
| 2024-03 | $163.8 | $143.1 | $20.74 | 64,853,577.0 | +14.62% |
| 2024-02 | $150.1 | $140.5 | $9.59 | 61,439,611.0 | -1.25% |
| 2024-01 | $147.7 | $126.6 | $21.05 | 67,387,680.0 | +8.39% |
2.47%
大文字化:
|
ボリューム (24 時間):