ストックスクリーナーアプリを入手
194.47
0.90%
1.74
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $195.7 | $192.2 | $3.51 | 851,599.0 | +0.90% |
| 2025-10-09 | $206.5 | $190.5 | $15.98 | 1,255,706.0 | -6.09% |
| 2025-10-08 | $205.4 | $198.4 | $7.00 | 1,115,171.0 | +3.66% |
| 2025-10-07 | $204.9 | $196.7 | $8.15 | 1,191,331.0 | -2.74% |
| 2025-10-06 | $205.9 | $202.8 | $3.11 | 1,031,699.0 | +1.61% |
| 2025-10-03 | $200.9 | $198.2 | $2.74 | 991,985.0 | +0.66% |
| 2025-10-02 | $202.0 | $193.2 | $8.79 | 1,005,827.0 | -0.53% |
| 2025-10-01 | $203.2 | $197.7 | $5.47 | 1,084,573.0 | -0.24% |
| 2025-09-30 | $202.4 | $195.5 | $6.90 | 983,897.0 | +1.05% |
| 2025-09-29 | $201.0 | $196.3 | $4.67 | 1,140,633.0 | +0.91% |
| 2025-09-26 | $198.1 | $193.1 | $5.04 | 1,286,140.0 | +1.86% |
| 2025-09-25 | $193.6 | $188.9 | $4.61 | 1,129,883.0 | +1.93% |
| 2025-09-24 | $193.3 | $189.1 | $4.26 | 751,056.0 | -1.28% |
| 2025-09-23 | $194.8 | $191.7 | $3.11 | 930,286.0 | +0.21% |
| 2025-09-22 | $195.3 | $188.4 | $6.86 | 1,336,219.0 | -0.08% |
| 2025-09-19 | $192.7 | $186.4 | $6.26 | 4,324,158.0 | +1.94% |
| 2025-09-18 | $188.1 | $183.6 | $4.56 | 812,490.0 | -0.04% |
| 2025-09-17 | $192.1 | $186.7 | $5.45 | 993,696.0 | -1.31% |
| 2025-09-16 | $196.0 | $190.5 | $5.53 | 945,541.0 | -2.48% |
| 2025-09-15 | $195.9 | $189.3 | $6.59 | 1,133,670.0 | +3.23% |
| 2025-09-12 | $191.1 | $187.8 | $3.30 | 615,800.0 | +0.07% |
| 2025-09-11 | $189.2 | $184.2 | $5.00 | 603,649.0 | +1.62% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $206.5 | $190.5 | $15.98 | 9,379,490.0 | -3.05% |
| 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% |
0.89%
0.13%
大文字化:
|
ボリューム (24 時間):