ストックスクリーナーアプリを入手
186.23
1.45%
2.44
Royal Gold Inc (RGLD) 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 |
|---|---|---|---|---|---|
| 2025-11-21 | $187.4 | $182.9 | $4.51 | 235,903.0 | +1.41% |
| 2025-11-20 | $191.5 | $182.1 | $9.47 | 834,196.0 | -2.46% |
| 2025-11-19 | $191.3 | $187.2 | $4.10 | 680,863.0 | +1.58% |
| 2025-11-18 | $187.3 | $183.3 | $4.03 | 848,842.0 | +0.78% |
| 2025-11-17 | $187.6 | $183.1 | $4.56 | 725,560.0 | -0.95% |
| 2025-11-14 | $188.0 | $181.0 | $6.99 | 659,199.0 | -1.92% |
| 2025-11-13 | $195.0 | $187.6 | $7.44 | 935,433.0 | -2.09% |
| 2025-11-12 | $194.6 | $186.5 | $8.09 | 970,340.0 | +3.28% |
| 2025-11-11 | $187.8 | $185.0 | $2.77 | 1,094,154.0 | +1.42% |
| 2025-11-10 | $185.3 | $177.5 | $7.81 | 1,472,479.0 | +5.07% |
| 2025-11-07 | $176.7 | $170.9 | $5.84 | 1,261,624.0 | +3.62% |
| 2025-11-06 | $175.5 | $169.5 | $5.95 | 1,344,467.0 | -2.11% |
| 2025-11-05 | $173.8 | $169.9 | $3.94 | 1,292,492.0 | +2.51% |
| 2025-11-04 | $172.5 | $168.9 | $3.58 | 1,170,860.0 | -3.20% |
| 2025-11-03 | $174.9 | $171.8 | $3.15 | 686,684.0 | -0.07% |
| 2025-10-31 | $177.4 | $174.0 | $3.42 | 1,312,081.0 | -1.70% |
| 2025-10-30 | $178.4 | $175.2 | $3.29 | 1,061,021.0 | +0.57% |
| 2025-10-29 | $183.5 | $175.9 | $7.60 | 1,060,130.0 | -2.09% |
| 2025-10-28 | $181.3 | $174.6 | $6.74 | 955,480.0 | +1.69% |
| 2025-10-27 | $181.2 | $175.1 | $6.10 | 1,007,207.0 | -2.67% |
| 2025-10-24 | $185.1 | $179.6 | $5.52 | 807,737.0 | -0.51% |
| 2025-10-23 | $186.6 | $181.8 | $4.81 | 1,237,786.0 | -0.09% |
| 2025-10-22 | $186.3 | $179.6 | $6.75 | 1,532,774.0 | -0.57% |
Royal Gold Inc (RGLD) 株の年ごとの株価履歴
この詳細な分析では、Royal Gold Inc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RGLD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、Royal Gold Inc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Royal Gold Inc (RGLD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $195.0 | $168.9 | $26.12 | 14,213,096.0 | +6.64% |
| 2025-10 | $209.4 | $174.0 | $35.41 | 32,288,776.0 | -12.86% |
| 2025-09 | $202.4 | $177.6 | $24.76 | 22,472,088.0 | +11.69% |
| 2025-08 | $180.2 | $151.5 | $28.69 | 16,840,581.0 | +18.60% |
| 2025-07 | $180.6 | $150.8 | $29.87 | 20,957,245.0 | -14.86% |
| 2025-06 | $187.6 | $172.3 | $15.33 | 11,939,839.0 | -0.16% |
| 2025-05 | $184.8 | $164.2 | $20.57 | 10,559,625.0 | -2.51% |
| 2025-04 | $191.8 | $151.1 | $40.68 | 15,383,888.0 | +11.74% |
| 2025-03 | $165.0 | $147.1 | $17.90 | 10,198,694.0 | +11.23% |
| 2025-02 | $155.6 | $138.3 | $17.30 | 8,973,433.0 | +5.14% |
| 2025-01 | $142.2 | $131.7 | $10.51 | 7,375,066.0 | +6.04% |
2024年のRoyal Gold Inc (RGLD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $154.2 | $130.7 | $23.51 | 7,196,884.0 | -10.40% |
| 2024-11 | $151.4 | $137.5 | $13.89 | 7,545,072.0 | +0.14% |
| 2024-10 | $155.1 | $135.0 | $20.10 | 6,103,813.0 | +4.11% |
| 2024-09 | $147.7 | $133.7 | $13.91 | 6,782,562.0 | +0.09% |
| 2024-08 | $142.8 | $125.7 | $17.09 | 6,009,670.0 | +1.48% |
| 2024-07 | $140.9 | $124.8 | $16.16 | 6,618,709.0 | +10.35% |
| 2024-06 | $131.4 | $119.7 | $11.68 | 6,758,050.0 | -2.36% |
| 2024-05 | $134.6 | $118.6 | $15.95 | 7,555,214.0 | +6.71% |
| 2024-04 | $126.3 | $118.0 | $8.28 | 10,908,306.0 | -1.38% |
| 2024-03 | $122.4 | $101.9 | $20.50 | 9,696,743.0 | +18.69% |
| 2024-02 | $117.7 | $100.5 | $17.11 | 8,081,466.0 | -10.28% |
| 2024-01 | $125.3 | $113.9 | $11.46 | 6,832,745.0 | -5.43% |
2023年のRoyal Gold Inc (RGLD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $125.1 | $113.8 | $11.29 | 7,250,979.0 | -0.69% |
| 2023-11 | $123.1 | $103.1 | $20.03 | 8,385,159.0 | +16.74% |
| 2023-10 | $114.4 | $101.8 | $12.55 | 8,356,235.0 | -1.88% |
| 2023-09 | $116.3 | $104.9 | $11.42 | 6,539,023.0 | -5.14% |
| 2023-08 | $118.3 | $106.3 | $11.97 | 8,891,243.0 | -6.70% |
| 2023-07 | $123.4 | $111.4 | $11.96 | 8,523,730.0 | +4.67% |
| 2023-06 | $128.0 | $110.1 | $17.86 | 9,744,478.0 | -7.32% |
| 2023-05 | $147.8 | $120.9 | $26.91 | 7,469,736.0 | -6.49% |
| 2023-04 | $145.0 | $128.1 | $16.86 | 10,037,711.0 | +2.10% |
| 2023-03 | $129.8 | $111.5 | $18.31 | 12,114,975.0 | +9.19% |
| 2023-02 | $131.4 | $115.6 | $15.83 | 8,366,451.0 | -6.49% |
| 2023-01 | $131.9 | $114.3 | $17.60 | 9,117,014.0 | +12.70% |
1.32%
大文字化:
|
ボリューム (24 時間):