ストックスクリーナーアプリを入手
156.81
0.48%
-0.76
Rtx Corp (RTX) 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 | $157.5 | $153.8 | $3.72 | 4,409,291.0 | -0.48% |
| 2025-07-31 | $158.2 | $156.8 | $1.47 | 4,788,201.0 | -0.52% |
| 2025-07-30 | $158.7 | $156.4 | $2.31 | 3,992,208.0 | +0.81% |
| 2025-07-29 | $158.8 | $156.3 | $2.46 | 4,337,816.0 | +0.67% |
| 2025-07-28 | $157.3 | $155.6 | $1.70 | 4,021,770.0 | -0.52% |
| 2025-07-25 | $157.3 | $154.3 | $3.07 | 4,724,442.0 | +1.07% |
| 2025-07-24 | $157.2 | $155.2 | $2.09 | 4,858,323.0 | -0.81% |
| 2025-07-23 | $156.6 | $154.7 | $1.86 | 3,753,826.0 | +4.91% |
| 2025-07-22 | $150.3 | $143.6 | $6.71 | 10,698,047.0 | -1.58% |
| 2025-07-21 | $153.4 | $151.1 | $2.33 | 7,062,918.0 | +0.04% |
| 2025-07-18 | $152.8 | $151.1 | $1.77 | 5,921,114.0 | +0.00% |
| 2025-07-17 | $152.0 | $150.2 | $1.80 | 4,324,216.0 | +0.89% |
| 2025-07-16 | $150.4 | $148.3 | $2.10 | 3,354,832.0 | +1.00% |
| 2025-07-15 | $150.8 | $148.4 | $2.35 | 4,528,954.0 | -0.40% |
| 2025-07-14 | $149.6 | $147.1 | $2.49 | 4,450,274.0 | +1.64% |
| 2025-07-11 | $147.1 | $145.5 | $1.57 | 3,463,823.0 | +0.32% |
| 2025-07-10 | $146.5 | $145.0 | $1.51 | 4,129,652.0 | +0.15% |
| 2025-07-09 | $146.5 | $144.7 | $1.77 | 2,663,081.0 | +0.88% |
| 2025-07-08 | $146.0 | $143.0 | $3.02 | 4,326,331.0 | -0.69% |
| 2025-07-07 | $146.8 | $145.1 | $1.65 | 4,517,479.0 | +0.12% |
Rtx Corp (RTX) 株の年ごとの株価履歴
この詳細な分析では、Rtx Corp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RTX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、Rtx Corp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Rtx Corp (RTX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $157.5 | $153.8 | $3.72 | 4,409,291.0 | +0.00% |
| 2025-07 | $158.8 | $142.7 | $16.13 | 104,313,023.0 | +7.39% |
| 2025-06 | $149.3 | $135.4 | $13.83 | 131,957,356.0 | +6.99% |
| 2025-05 | $138.8 | $125.4 | $13.39 | 102,043,958.0 | +8.21% |
| 2025-04 | $133.7 | $112.3 | $21.44 | 133,914,385.0 | -4.78% |
| 2025-03 | $136.2 | $126.0 | $10.21 | 99,198,046.0 | -0.40% |
| 2025-02 | $133.1 | $121.4 | $11.71 | 88,994,544.0 | +3.13% |
| 2025-01 | $132.4 | $113.7 | $18.70 | 88,113,210.0 | +11.43% |
2024年のRtx Corp (RTX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $122.0 | $114.2 | $7.77 | 75,143,919.0 | -5.43% |
| 2024-11 | $125.5 | $117.1 | $8.41 | 95,217,412.0 | +0.69% |
| 2024-10 | $128.7 | $120.1 | $8.56 | 88,650,143.0 | -0.14% |
| 2024-09 | $123.7 | $117.3 | $6.40 | 102,503,678.0 | -1.77% |
| 2024-08 | $123.7 | $113.6 | $10.09 | 110,220,200.0 | +4.98% |
| 2024-07 | $118.2 | $99.07 | $19.15 | 128,528,886.0 | +17.03% |
| 2024-06 | $108.7 | $100.0 | $8.62 | 123,669,145.0 | -6.88% |
| 2024-05 | $107.9 | $100.7 | $7.21 | 127,313,126.0 | +6.20% |
| 2024-04 | $103.9 | $97.03 | $6.86 | 171,224,611.0 | +4.09% |
| 2024-03 | $98.08 | $88.95 | $9.13 | 179,169,077.0 | +8.77% |
| 2024-02 | $92.81 | $88.90 | $3.91 | 129,341,762.0 | -1.59% |
| 2024-01 | $92.38 | $83.96 | $8.42 | 177,445,602.0 | +8.30% |
2023年のRtx Corp (RTX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $84.61 | $79.67 | $4.94 | 145,796,939.0 | +3.26% |
| 2023-11 | $83.86 | $78.00 | $5.86 | 200,905,310.0 | +0.11% |
| 2023-10 | $81.55 | $68.56 | $12.99 | 268,319,232.0 | +13.09% |
| 2023-09 | $86.69 | $71.02 | $15.67 | 211,881,878.0 | -16.35% |
| 2023-08 | $88.21 | $84.34 | $3.87 | 126,463,695.0 | -2.15% |
| 2023-07 | $98.83 | $81.35 | $17.48 | 165,728,023.0 | -10.24% |
| 2023-06 | $100.7 | $92.25 | $8.43 | 99,672,871.0 | +6.32% |
| 2023-05 | $101.4 | $91.95 | $9.43 | 87,047,020.0 | -7.77% |
| 2023-04 | $104.9 | $97.18 | $7.73 | 75,703,134.0 | +2.01% |
| 2023-03 | $100.1 | $94.73 | $5.36 | 112,709,528.0 | -0.16% |
| 2023-02 | $102.7 | $95.80 | $6.85 | 81,308,416.0 | -1.76% |
| 2023-01 | $108.8 | $93.34 | $15.50 | 103,802,498.0 | -1.06% |
0.03%
0.63%
大文字化:
|
ボリューム (24 時間):