ストックスクリーナーアプリを入手
103.23
1.30%
+1.32
プレマーケット:
103.24
0.010
+0.01%
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 |
|---|---|---|---|---|---|
| 2024-05-07 | $103.3 | $102.1 | $1.14 | 6,842,983.0 | +1.30% |
| 2024-05-06 | $102.0 | $101.6 | $0.435 | 3,353,061.0 | +0.50% |
| 2024-05-03 | $102.2 | $100.7 | $1.50 | 11,869,914.0 | -0.48% |
| 2024-05-02 | $101.9 | $101.0 | $0.89 | 5,479,807.0 | +0.66% |
| 2024-05-01 | $102.0 | $101.1 | $0.89 | 7,933,402.0 | -0.30% |
| 2024-04-30 | $102.8 | $101.5 | $1.35 | 5,091,163.0 | -0.90% |
| 2024-04-29 | $102.6 | $101.7 | $0.96 | 4,426,053.0 | +1.02% |
| 2024-04-26 | $101.8 | $100.3 | $1.51 | 4,374,577.0 | -0.29% |
| 2024-04-25 | $101.9 | $100.6 | $1.29 | 5,570,446.0 | +0.68% |
| 2024-04-24 | $101.9 | $100.0 | $1.88 | 7,409,681.0 | -0.36% |
| 2024-04-23 | $103.9 | $99.88 | $4.01 | 8,514,844.0 | -0.18% |
| 2024-04-22 | $102.2 | $101.4 | $0.885 | 7,497,112.0 | +0.00% |
| 2024-04-19 | $102.3 | $101.0 | $1.23 | 5,910,678.0 | +0.84% |
| 2024-04-18 | $101.9 | $100.5 | $1.39 | 4,208,836.0 | -0.04% |
| 2024-04-17 | $101.8 | $100.2 | $1.64 | 5,304,624.0 | -0.09% |
| 2024-04-16 | $101.3 | $100.2 | $1.09 | 6,968,687.0 | +0.82% |
| 2024-04-15 | $101.8 | $99.90 | $1.92 | 9,630,629.0 | -0.08% |
| 2024-04-12 | $102.3 | $99.47 | $2.88 | 7,321,994.0 | -0.67% |
| 2024-04-11 | $101.6 | $99.79 | $1.78 | 5,285,395.0 | -0.57% |
| 2024-04-10 | $101.8 | $100.2 | $1.53 | 5,531,880.0 | -0.24% |
| 2024-04-09 | $101.6 | $100.3 | $1.35 | 9,652,312.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $103.3 | $100.7 | $2.59 | 42,322,150.0 | +1.68% |
| 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% |
0.84%
0.92%
大文字化:
|
ボリューム (24 時間):