ストックスクリーナーアプリを入手
110.37
0.02%
0.02
アフターアワーズ：
110.00
-0.37
-0.34%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $112.0 | $110.0 | $2.09 | 6,844,129.0 | +0.02% |
| 2024-12-19 | $112.6 | $109.4 | $3.20 | 3,769,906.0 | -1.35% |
| 2024-12-18 | $116.3 | $111.7 | $4.58 | 3,423,236.0 | -3.43% |
| 2024-12-17 | $116.4 | $114.4 | $1.96 | 3,426,936.0 | -0.40% |
| 2024-12-16 | $121.3 | $116.1 | $5.28 | 3,546,312.0 | -5.24% |
| 2024-12-13 | $124.1 | $122.3 | $1.79 | 1,724,465.0 | -1.02% |
| 2024-12-12 | $125.2 | $123.2 | $1.97 | 2,579,826.0 | -1.07% |
| 2024-12-11 | $126.7 | $124.0 | $2.67 | 2,336,533.0 | -0.23% |
| 2024-12-10 | $131.0 | $125.2 | $5.79 | 2,935,700.0 | -3.43% |
| 2024-12-09 | $133.1 | $128.7 | $4.44 | 2,913,660.0 | +1.09% |
| 2024-12-06 | $130.9 | $128.2 | $2.69 | 1,771,351.0 | -0.89% |
| 2024-12-05 | $131.1 | $128.1 | $3.06 | 2,869,430.0 | -0.59% |
| 2024-12-04 | $134.0 | $129.3 | $4.70 | 2,501,367.0 | -2.89% |
| 2024-12-03 | $138.0 | $134.3 | $3.69 | 2,187,734.0 | -1.43% |
| 2024-12-02 | $136.7 | $132.0 | $4.69 | 2,818,832.0 | +1.83% |
| 2024-11-29 | $134.4 | $131.9 | $2.54 | 1,317,990.0 | +0.47% |
| 2024-11-27 | $136.3 | $133.0 | $3.36 | 2,078,864.0 | -0.67% |
| 2024-11-26 | $134.4 | $132.5 | $1.87 | 2,480,418.0 | +0.73% |
| 2024-11-25 | $135.3 | $133.1 | $2.12 | 3,642,694.0 | +0.01% |
| 2024-11-22 | $133.5 | $130.7 | $2.80 | 2,255,444.0 | +1.42% |
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。
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 | $109.4 | $28.61 | 52,493,546.0 | -17.62% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $136.7 | $123.3 | $13.40 | 68,108,664.0 | +3.30% |
| 2023-11 | $129.8 | $110.5 | $19.21 | 63,888,231.0 | +12.99% |
| 2023-10 | $120.3 | $107.9 | $12.45 | 64,653,583.0 | -5.06% |
| 2023-09 | $125.2 | $115.1 | $10.09 | 63,410,696.0 | +5.25% |
| 2023-08 | $117.3 | $107.4 | $9.88 | 69,937,449.0 | +2.34% |
| 2023-07 | $111.6 | $94.52 | $17.05 | 61,919,892.0 | +16.95% |
| 2023-06 | $101.5 | $89.74 | $11.76 | 66,508,098.0 | +4.12% |
| 2023-05 | $99.59 | $91.30 | $8.29 | 72,585,728.0 | -7.46% |
| 2023-04 | $107.5 | $96.33 | $11.14 | 63,042,228.0 | -2.35% |
| 2023-03 | $107.5 | $90.66 | $16.79 | 103,612,802.0 | -1.15% |
| 2023-02 | $108.8 | $96.15 | $12.69 | 59,651,527.0 | +2.28% |
| 2023-01 | $111.8 | $98.96 | $12.88 | 63,892,634.0 | -3.66% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $109.7 | $97.94 | $11.73 | 60,634,509.0 | -4.02% |
| 2022-11 | $113.5 | $101.6 | $11.97 | 74,071,457.0 | +3.98% |
| 2022-10 | $106.1 | $82.32 | $23.74 | 71,812,639.0 | +29.20% |
| 2022-09 | $91.07 | $74.02 | $17.05 | 76,757,969.0 | -9.77% |
| 2022-08 | $94.75 | $81.51 | $13.24 | 66,065,235.0 | +0.52% |
| 2022-07 | $90.08 | $75.75 | $14.33 | 62,102,512.0 | +8.55% |
| 2022-06 | $111.3 | $80.89 | $30.39 | 97,282,551.0 | -18.67% |
| 2022-05 | $103.7 | $86.09 | $17.58 | 87,087,310.0 | +16.19% |
| 2022-04 | $90.64 | $78.09 | $12.55 | 81,037,823.0 | +0.43% |
| 2022-03 | $88.72 | $73.85 | $14.87 | 137,291,667.0 | +2.55% |
| 2022-02 | $93.55 | $81.68 | $11.87 | 65,018,270.0 | -0.65% |
| 2022-01 | $89.90 | $72.89 | $17.02 | 78,269,508.0 | +17.02% |
1.31%
0.29%
大文字化:
|
ボリューム (24 時間):