ストックスクリーナーアプリを入手
292.73
4.00%
11.26
プレマーケット:
294.95
2.22
+0.76%
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 |
|---|---|---|---|---|---|
| 2026-10-13 | $292.9 | $283.7 | $9.22 | 2,610,205.0 | +4.00% |
| 2026-10-12 | $285.7 | $279.0 | $6.70 | 1,612,552.0 | +1.18% |
| 2026-10-09 | $286.6 | $276.7 | $9.86 | 2,837,256.0 | -1.21% |
| 2026-10-08 | $282.6 | $274.0 | $8.60 | 2,379,929.0 | +3.67% |
| 2026-10-07 | $275.8 | $270.5 | $5.32 | 1,844,433.0 | +0.68% |
| 2026-10-06 | $271.8 | $266.3 | $5.56 | 1,608,511.0 | +0.03% |
| 2026-10-05 | $271.5 | $262.0 | $9.46 | 2,004,686.0 | +1.94% |
| 2026-10-02 | $267.3 | $255.8 | $11.47 | 2,056,816.0 | +0.13% |
| 2026-10-01 | $264.4 | $252.5 | $11.90 | 2,529,728.0 | +3.49% |
| 2026-09-30 | $260.4 | $254.8 | $5.56 | 2,521,845.0 | +1.21% |
| 2026-09-29 | $252.9 | $248.5 | $4.44 | 2,187,677.0 | -0.51% |
| 2026-09-28 | $259.1 | $251.6 | $7.47 | 3,597,157.0 | -0.86% |
| 2026-09-25 | $257.3 | $250.1 | $7.22 | 3,318,652.0 | -0.05% |
| 2026-09-24 | $263.5 | $255.6 | $7.83 | 2,750,154.0 | -0.24% |
| 2026-09-23 | $263.8 | $250.3 | $13.56 | 4,354,280.0 | -0.12% |
| 2026-09-22 | $264.6 | $254.6 | $10.02 | 4,177,792.0 | -1.90% |
| 2026-09-21 | $276.0 | $259.5 | $16.46 | 3,343,055.0 | -4.17% |
| 2026-09-18 | $277.1 | $271.4 | $5.70 | 10,169,831.0 | -0.39% |
| 2026-09-17 | $274.2 | $260.5 | $13.71 | 3,566,198.0 | +3.62% |
| 2026-09-16 | $267.3 | $259.4 | $7.94 | 2,670,054.0 | -0.11% |
| 2026-09-15 | $266.7 | $258.0 | $8.73 | 2,804,768.0 | +3.06% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $292.9 | $252.5 | $40.34 | 19,484,116.0 | +14.66% |
| 2026-09 | $277.1 | $247.1 | $29.99 | 70,282,097.0 | +3.54% |
| 2026-08 | $250.7 | $200.3 | $50.35 | 57,288,794.0 | +16.48% |
| 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% |
4.69%
大文字化:
|
ボリューム (24 時間):