ストックスクリーナーアプリを入手
120.28
5.74%
6.53
アフターアワーズ：
120.01
-0.27
-0.22%
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 |
|---|---|---|---|---|---|
| 2025-04-23 | $122.6 | $117.3 | $5.34 | 10,405,528.0 | +5.74% |
| 2025-04-22 | $117.2 | $112.6 | $4.56 | 17,051,014.0 | -9.81% |
| 2025-04-21 | $128.7 | $124.7 | $4.00 | 6,392,768.0 | -2.15% |
| 2025-04-17 | $130.5 | $127.7 | $2.80 | 5,208,230.0 | -0.28% |
| 2025-04-16 | $130.2 | $128.4 | $1.76 | 5,379,345.0 | +0.47% |
| 2025-04-15 | $129.9 | $128.2 | $1.71 | 6,313,788.0 | -0.39% |
| 2025-04-14 | $129.9 | $128.3 | $1.67 | 4,099,139.0 | +0.69% |
| 2025-04-11 | $129.3 | $125.0 | $4.32 | 3,653,581.0 | +0.94% |
| 2025-04-10 | $129.3 | $123.8 | $5.52 | 6,419,118.0 | -1.06% |
| 2025-04-09 | $128.9 | $118.2 | $10.76 | 6,729,806.0 | +6.62% |
| 2025-04-08 | $124.0 | $118.7 | $5.27 | 6,831,706.0 | +2.68% |
| 2025-04-07 | $119.9 | $112.3 | $7.65 | 8,471,594.0 | -0.11% |
| 2025-04-04 | $126.4 | $117.3 | $9.03 | 8,314,154.0 | -9.81% |
| 2025-04-03 | $133.7 | $129.9 | $3.77 | 4,597,061.0 | -2.19% |
| 2025-04-02 | $133.7 | $131.2 | $2.47 | 3,264,271.0 | +0.23% |
| 2025-04-01 | $133.0 | $131.4 | $1.67 | 4,797,946.0 | +0.29% |
| 2025-03-31 | $133.1 | $130.6 | $2.56 | 5,518,464.0 | +0.56% |
| 2025-03-28 | $133.6 | $131.6 | $2.00 | 3,848,985.0 | -1.28% |
| 2025-03-27 | $135.0 | $133.2 | $1.80 | 3,787,091.0 | -0.67% |
| 2025-03-26 | $136.2 | $134.1 | $2.11 | 3,966,699.0 | -0.98% |
| 2025-03-25 | $135.9 | $134.0 | $1.96 | 3,526,948.0 | +0.72% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $133.7 | $112.3 | $21.44 | 118,334,577.0 | -9.20% |
| 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% |
2.34%
大文字化:
|
ボリューム (24 時間):