ストックスクリーナーアプリを入手
97.75
8.39%
-9.43
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $103.4 | $95.67 | $7.71 | 3,167,961.0 | -8.84% |
| 2025-04-03 | $118.8 | $106.6 | $12.14 | 6,783,296.0 | -13.61% |
| 2025-04-02 | $124.2 | $122.5 | $1.66 | 2,215,600.0 | -0.23% |
| 2025-04-01 | $124.6 | $120.5 | $4.11 | 2,000,655.0 | +0.70% |
| 2025-03-31 | $124.4 | $120.8 | $3.57 | 2,179,180.0 | +1.41% |
| 2025-03-28 | $125.0 | $121.2 | $3.76 | 2,433,131.0 | -2.37% |
| 2025-03-27 | $125.9 | $123.7 | $2.14 | 1,661,527.0 | -1.46% |
| 2025-03-26 | $128.6 | $126.1 | $2.53 | 1,666,990.0 | +0.86% |
| 2025-03-25 | $128.0 | $125.3 | $2.68 | 2,190,379.0 | -0.77% |
| 2025-03-24 | $127.6 | $125.0 | $2.63 | 3,895,548.0 | +0.78% |
| 2025-03-21 | $129.1 | $124.8 | $4.26 | 4,054,111.0 | -2.59% |
| 2025-03-20 | $129.3 | $127.4 | $1.94 | 2,008,104.0 | -0.14% |
| 2025-03-19 | $129.8 | $127.2 | $2.61 | 2,114,037.0 | +0.46% |
| 2025-03-18 | $130.2 | $127.7 | $2.54 | 2,486,312.0 | -0.60% |
| 2025-03-17 | $129.8 | $126.6 | $3.24 | 3,782,801.0 | +1.94% |
| 2025-03-14 | $127.1 | $122.4 | $4.71 | 3,416,995.0 | +3.45% |
| 2025-03-13 | $126.6 | $121.7 | $4.85 | 5,131,847.0 | -1.19% |
| 2025-03-12 | $124.9 | $122.2 | $2.65 | 3,098,953.0 | +0.35% |
| 2025-03-11 | $126.9 | $121.9 | $5.03 | 3,652,424.0 | -2.05% |
| 2025-03-10 | $128.9 | $124.9 | $3.99 | 3,122,476.0 | -0.04% |
| 2025-03-07 | $127.0 | $122.6 | $4.49 | 3,391,091.0 | +2.76% |
| 2025-03-06 | $123.0 | $118.3 | $4.72 | 2,919,187.0 | +2.55% |
| 2025-03-05 | $122.2 | $116.7 | $5.51 | 3,997,135.0 | -2.09% |
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。
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 |
|---|---|---|---|---|---|
| 2025-04 | $124.6 | $95.67 | $28.97 | 14,167,512.0 | -20.88% |
| 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% |
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% |
17.68%
大文字化:
|
ボリューム (24 時間):