ストックスクリーナーアプリを入手
15.05
1.31%
-0.20
アフターアワーズ：
15.11
0.06
+0.40%
Repsol S.A ADR (REPYY) 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 |
|---|---|---|---|---|---|
| 2025-08-01 | $15.12 | $14.91 | $0.215 | 45,955.0 | -1.31% |
| 2025-07-31 | $15.27 | $14.97 | $0.30 | 42,774.0 | -1.36% |
| 2025-07-30 | $15.66 | $15.42 | $0.24 | 49,254.0 | -4.57% |
| 2025-07-29 | $16.20 | $15.94 | $0.26 | 44,826.0 | +0.81% |
| 2025-07-28 | $16.08 | $15.97 | $0.11 | 37,169.0 | +0.37% |
| 2025-07-25 | $16.01 | $15.82 | $0.187 | 37,755.0 | +1.20% |
| 2025-07-24 | $15.90 | $15.63 | $0.268 | 220,040.0 | +0.76% |
| 2025-07-23 | $15.70 | $15.43 | $0.27 | 58,637.0 | +1.68% |
| 2025-07-22 | $15.44 | $15.30 | $0.135 | 24,110.0 | +1.23% |
| 2025-07-21 | $15.32 | $15.17 | $0.1495 | 56,973.0 | +0.41% |
| 2025-07-18 | $15.47 | $15.12 | $0.35 | 43,137.0 | +1.54% |
| 2025-07-17 | $15.00 | $14.90 | $0.10 | 41,615.0 | -0.60% |
| 2025-07-16 | $15.07 | $14.90 | $0.172 | 69,644.0 | +0.47% |
| 2025-07-15 | $15.12 | $14.96 | $0.1565 | 88,326.0 | -0.33% |
| 2025-07-14 | $15.19 | $14.99 | $0.1991 | 57,880.0 | -1.31% |
| 2025-07-11 | $15.25 | $15.08 | $0.17 | 79,107.0 | +1.33% |
| 2025-07-10 | $15.03 | $14.85 | $0.18 | 54,495.0 | +0.00% |
| 2025-07-09 | $15.05 | $14.97 | $0.085 | 31,284.0 | +1.21% |
| 2025-07-08 | $15.12 | $14.85 | $0.27 | 36,834.0 | +2.13% |
| 2025-07-07 | $14.84 | $14.52 | $0.323 | 75,078.0 | -4.03% |
| 2025-07-03 | $15.23 | $15.06 | $0.17 | 103,760.0 | +0.66% |
Repsol S.A ADR (REPYY) 株の年ごとの株価履歴
この詳細な分析では、Repsol S.A ADR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REPYY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、Repsol S.A ADR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Repsol S.A ADR (REPYY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07 | $16.20 | $14.52 | $1.68 | 1,490,628.0 | +3.44% |
| 2025-06 | $14.85 | $13.50 | $1.35 | 1,631,022.0 | +8.18% |
| 2025-05 | $13.45 | $11.97 | $1.48 | 1,716,541.0 | +12.36% |
| 2025-04 | $13.33 | $10.41 | $2.92 | 6,014,216.0 | -10.07% |
| 2025-03 | $13.55 | $12.32 | $1.23 | 2,463,762.0 | +4.31% |
| 2025-02 | $13.96 | $11.60 | $2.36 | 1,960,661.0 | +9.72% |
| 2025-01 | $12.70 | $11.63 | $1.07 | 3,982,023.0 | -4.04% |
2024年のRepsol S.A ADR (REPYY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $12.42 | $11.25 | $1.17 | 7,232,915.0 | -4.38% |
| 2024-11 | $13.09 | $11.94 | $1.15 | 5,239,687.0 | +0.00% |
| 2024-10 | $13.72 | $12.45 | $1.27 | 3,383,359.0 | -4.56% |
| 2024-09 | $13.37 | $12.62 | $0.75 | 2,834,906.0 | -4.08% |
| 2024-08 | $14.24 | $13.36 | $0.88 | 2,596,608.0 | -3.45% |
| 2024-07 | $16.35 | $13.96 | $2.39 | 2,356,978.0 | -9.61% |
| 2024-06 | $16.23 | $15.16 | $1.07 | 1,572,190.0 | -3.34% |
| 2024-05 | $16.51 | $15.34 | $1.17 | 1,108,886.0 | +3.53% |
| 2024-04 | $17.61 | $15.65 | $1.96 | 1,580,316.0 | -5.99% |
| 2024-03 | $17.00 | $15.57 | $1.43 | 1,206,202.0 | +5.43% |
| 2024-02 | $16.03 | $14.17 | $1.86 | 4,838,683.0 | +7.46% |
| 2024-01 | $15.17 | $13.99 | $1.18 | 2,131,276.0 | -0.67% |
2023年のRepsol S.A ADR (REPYY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $15.42 | $14.22 | $1.20 | 1,400,982.0 | -2.94% |
| 2023-11 | $15.56 | $14.27 | $1.29 | 2,837,840.0 | +4.72% |
| 2023-10 | $16.45 | $14.60 | $1.85 | 1,223,821.0 | -11.19% |
| 2023-09 | $16.84 | $15.53 | $1.31 | 667,708.0 | +6.75% |
| 2023-08 | $15.78 | $14.59 | $1.19 | 2,266,943.0 | +1.05% |
| 2023-07 | $15.46 | $13.57 | $1.89 | 1,451,654.0 | +4.81% |
| 2023-06 | $15.04 | $13.61 | $1.43 | 1,801,597.0 | +7.54% |
| 2023-05 | $15.14 | $13.44 | $1.70 | 3,983,174.0 | -7.46% |
| 2023-04 | $15.89 | $14.46 | $1.43 | 1,506,670.0 | -4.82% |
| 2023-03 | $16.60 | $13.83 | $2.77 | 1,753,286.0 | -3.15% |
| 2023-02 | $16.66 | $15.20 | $1.46 | 1,138,215.0 | -3.53% |
| 2023-01 | $16.94 | $15.16 | $1.78 | 1,587,544.0 | +3.20% |
3.42%
5.71%
大文字化:
|
ボリューム (24 時間):