ストックスクリーナーアプリを入手
120.20
0.27%
0.3551
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 |
|---|---|---|---|---|---|
| 2025-08-07 | $122.3 | $119.1 | $3.27 | 490,670.0 | +0.30% |
| 2025-08-06 | $123.3 | $119.3 | $4.00 | 2,080,523.0 | -1.83% |
| 2025-08-05 | $122.6 | $119.8 | $2.84 | 1,512,638.0 | +0.50% |
| 2025-08-04 | $122.0 | $119.6 | $2.42 | 2,102,034.0 | +1.56% |
| 2025-08-01 | $122.4 | $119.2 | $3.22 | 2,115,098.0 | -3.22% |
| 2025-07-31 | $125.0 | $123.0 | $2.06 | 3,925,438.0 | -0.66% |
| 2025-07-30 | $127.6 | $123.8 | $3.81 | 3,146,041.0 | -3.12% |
| 2025-07-29 | $128.5 | $126.1 | $2.44 | 2,394,058.0 | +0.56% |
| 2025-07-28 | $127.8 | $125.6 | $2.27 | 2,690,074.0 | +2.18% |
| 2025-07-25 | $126.8 | $122.7 | $4.05 | 3,664,047.0 | +0.52% |
| 2025-07-24 | $127.1 | $122.6 | $4.54 | 3,505,814.0 | -2.76% |
| 2025-07-23 | $128.1 | $127.3 | $0.72 | 1,235,610.0 | +1.34% |
| 2025-07-22 | $127.6 | $125.8 | $1.76 | 2,224,658.0 | +0.09% |
| 2025-07-21 | $127.8 | $125.6 | $2.14 | 2,504,782.0 | +0.12% |
| 2025-07-18 | $127.3 | $125.3 | $2.01 | 3,256,609.0 | +0.58% |
| 2025-07-17 | $125.5 | $123.0 | $2.47 | 2,608,985.0 | +1.22% |
| 2025-07-16 | $128.5 | $123.6 | $4.98 | 3,436,472.0 | -3.59% |
| 2025-07-15 | $130.1 | $128.2 | $1.92 | 1,994,468.0 | -0.57% |
| 2025-07-14 | $131.3 | $128.4 | $2.90 | 1,933,151.0 | -2.05% |
| 2025-07-11 | $133.5 | $131.4 | $2.11 | 1,666,950.0 | -1.99% |
| 2025-07-10 | $134.7 | $129.8 | $4.84 | 2,711,676.0 | +2.97% |
| 2025-07-09 | $132.2 | $129.7 | $2.56 | 3,160,940.0 | +0.39% |
| 2025-07-08 | $130.6 | $126.6 | $3.94 | 3,819,402.0 | +2.85% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $123.3 | $119.1 | $4.21 | 8,300,963.0 | -2.74% |
| 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% |
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% |
0.54%
1.13%
大文字化:
|
ボリューム (24 時間):