ストックスクリーナーアプリを入手
131.91
0.32%
0.455
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $133.2 | $131.2 | $2.00 | 1,192,035.0 | +0.32% |
| 2024-11-20 | $131.9 | $130.4 | $1.47 | 2,005,138.0 | +0.39% |
| 2024-11-19 | $132.6 | $129.7 | $2.89 | 2,201,231.0 | -0.29% |
| 2024-11-18 | $132.6 | $129.9 | $2.64 | 2,285,893.0 | +0.31% |
| 2024-11-15 | $131.7 | $129.2 | $2.47 | 2,180,975.0 | +0.89% |
| 2024-11-14 | $130.8 | $128.3 | $2.49 | 2,196,202.0 | -0.12% |
| 2024-11-13 | $130.9 | $126.8 | $4.06 | 1,912,812.0 | +1.73% |
| 2024-11-12 | $128.9 | $127.5 | $1.38 | 2,626,608.0 | -0.19% |
| 2024-11-11 | $128.0 | $125.3 | $2.73 | 2,585,649.0 | +1.18% |
| 2024-11-08 | $126.6 | $124.4 | $2.26 | 1,957,189.0 | -0.18% |
| 2024-11-07 | $127.9 | $125.8 | $2.08 | 1,577,887.0 | -0.95% |
| 2024-11-06 | $129.6 | $124.2 | $5.37 | 2,425,444.0 | +4.97% |
| 2024-11-05 | $122.6 | $120.7 | $1.94 | 1,801,938.0 | +0.67% |
| 2024-11-04 | $122.6 | $120.2 | $2.45 | 1,969,716.0 | +0.85% |
| 2024-11-01 | $123.0 | $119.8 | $3.25 | 1,986,528.0 | -1.49% |
| 2024-10-31 | $123.7 | $121.6 | $2.12 | 2,582,638.0 | -0.20% |
| 2024-10-30 | $123.3 | $121.5 | $1.82 | 3,202,833.0 | -0.97% |
| 2024-10-29 | $128.4 | $122.9 | $5.52 | 3,839,446.0 | -4.36% |
| 2024-10-28 | $129.2 | $125.1 | $4.09 | 2,215,967.0 | +0.56% |
| 2024-10-25 | $130.2 | $128.1 | $2.01 | 1,298,763.0 | -0.25% |
| 2024-10-24 | $129.8 | $127.1 | $2.69 | 2,697,922.0 | -0.49% |
| 2024-10-23 | $131.2 | $128.1 | $3.13 | 1,433,534.0 | -1.76% |
| 2024-10-22 | $131.9 | $130.5 | $1.38 | 1,913,816.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $133.2 | $119.8 | $13.39 | 30,905,245.0 | +8.25% |
| 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% |
1.01%
大文字化:
|
ボリューム (24 時間):