ストックスクリーナーアプリを入手
116.48
0.88%
1.02
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $116.8 | $114.6 | $2.19 | 9,283,268.0 | +0.88% |
| 2024-12-19 | $117.2 | $115.2 | $2.00 | 4,187,477.0 | +0.88% |
| 2024-12-18 | $117.5 | $114.4 | $3.08 | 3,557,792.0 | -2.53% |
| 2024-12-17 | $118.1 | $117.0 | $1.13 | 2,760,664.0 | -0.58% |
| 2024-12-16 | $118.3 | $116.8 | $1.55 | 3,803,400.0 | +0.31% |
| 2024-12-13 | $117.9 | $116.0 | $1.96 | 4,879,945.0 | +1.46% |
| 2024-12-12 | $117.2 | $115.6 | $1.63 | 3,658,970.0 | -0.76% |
| 2024-12-11 | $118.0 | $116.3 | $1.68 | 4,036,291.0 | -0.57% |
| 2024-12-10 | $118.2 | $116.0 | $2.22 | 3,570,883.0 | +0.88% |
| 2024-12-09 | $117.8 | $114.2 | $3.63 | 6,281,520.0 | -1.20% |
| 2024-12-06 | $118.3 | $117.4 | $0.95 | 4,038,767.0 | -0.45% |
| 2024-12-05 | $119.0 | $117.7 | $1.31 | 3,134,020.0 | -0.60% |
| 2024-12-04 | $119.4 | $117.5 | $1.87 | 2,793,994.0 | +0.96% |
| 2024-12-03 | $119.5 | $117.9 | $1.56 | 2,991,415.0 | -0.49% |
| 2024-12-02 | $122.0 | $118.5 | $3.45 | 3,385,565.0 | -2.59% |
| 2024-11-29 | $121.9 | $120.7 | $1.22 | 2,466,630.0 | +1.24% |
| 2024-11-27 | $121.8 | $120.3 | $1.42 | 3,510,510.0 | -0.22% |
| 2024-11-26 | $121.0 | $118.6 | $2.45 | 3,091,567.0 | +1.65% |
| 2024-11-25 | $121.0 | $118.0 | $2.98 | 7,399,052.0 | -1.76% |
| 2024-11-22 | $121.9 | $120.5 | $1.38 | 3,378,386.0 | +0.20% |
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。
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 | 71,647,239.0 | -4.39% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $102.0 | $96.26 | $5.70 | 83,644,109.0 | +2.23% |
| 2022-11 | $98.84 | $92.78 | $6.06 | 89,488,262.0 | +4.11% |
| 2022-10 | $95.16 | $80.99 | $14.17 | 107,046,685.0 | +15.83% |
| 2022-09 | $89.76 | $80.27 | $9.49 | 121,003,235.0 | -8.79% |
| 2022-08 | $96.83 | $89.71 | $7.12 | 90,877,861.0 | -3.71% |
| 2022-07 | $97.30 | $89.05 | $8.25 | 84,941,440.0 | -3.02% |
| 2022-06 | $100.7 | $87.61 | $13.07 | 93,141,524.0 | +1.04% |
| 2022-05 | $98.20 | $88.43 | $9.77 | 119,026,487.0 | +0.22% |
| 2022-04 | $106.0 | $94.61 | $11.41 | 102,814,882.0 | -4.20% |
| 2022-03 | $104.3 | $94.07 | $10.27 | 162,411,790.0 | -3.53% |
| 2022-02 | $103.0 | $89.27 | $13.69 | 133,375,582.0 | +13.87% |
| 2022-01 | $92.48 | $84.80 | $7.68 | 120,600,927.0 | +4.80% |
0.18%
大文字化:
|
ボリューム (24 時間):