ストックスクリーナーアプリを入手
180.73
0.06%
0.1809
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 |
|---|---|---|---|---|---|
| 2026-04-23 | $182.6 | $180.0 | $2.67 | 1,505,251.0 | -0.09% |
| 2026-04-22 | $188.7 | $179.8 | $8.90 | 8,494,213.0 | -3.34% |
| 2026-04-21 | $196.6 | $186.5 | $10.08 | 7,446,629.0 | -4.40% |
| 2026-04-20 | $198.4 | $194.8 | $3.59 | 4,938,922.0 | -0.32% |
| 2026-04-17 | $199.9 | $195.2 | $4.74 | 4,751,346.0 | +0.29% |
| 2026-04-16 | $199.9 | $193.9 | $6.03 | 3,987,693.0 | -1.28% |
| 2026-04-15 | $203.0 | $197.7 | $5.31 | 4,419,794.0 | -2.18% |
| 2026-04-14 | $204.3 | $200.9 | $3.41 | 3,295,753.0 | +0.70% |
| 2026-04-13 | $203.0 | $200.1 | $2.86 | 3,426,362.0 | -0.07% |
| 2026-04-10 | $202.8 | $197.8 | $5.03 | 3,142,422.0 | -0.80% |
| 2026-04-09 | $205.4 | $202.6 | $2.75 | 2,778,291.0 | -0.14% |
| 2026-04-08 | $203.8 | $198.4 | $5.38 | 4,451,088.0 | +2.81% |
| 2026-04-07 | $198.2 | $195.5 | $2.64 | 3,019,317.0 | -0.25% |
| 2026-04-06 | $198.6 | $195.0 | $3.63 | 2,312,794.0 | +1.12% |
| 2026-04-02 | $197.4 | $193.6 | $3.81 | 4,109,098.0 | +0.77% |
| 2026-04-01 | $196.6 | $193.6 | $3.09 | 4,123,925.0 | +0.94% |
| 2026-03-31 | $193.4 | $187.6 | $5.86 | 5,312,785.0 | +3.07% |
| 2026-03-30 | $193.0 | $185.6 | $7.43 | 5,040,281.0 | -1.35% |
| 2026-03-27 | $193.1 | $189.5 | $3.65 | 3,859,638.0 | -1.63% |
| 2026-03-26 | $194.3 | $191.4 | $2.93 | 4,863,484.0 | -1.10% |
| 2026-03-25 | $196.7 | $194.1 | $2.62 | 4,033,513.0 | +0.52% |
| 2026-03-24 | $195.1 | $191.2 | $3.96 | 5,131,734.0 | -0.42% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-04 | $205.4 | $179.8 | $25.52 | 66,202,898.0 | -6.30% |
| 2026-03 | $214.5 | $185.6 | $28.93 | 131,356,421.0 | -4.80% |
| 2026-02 | $206.7 | $192.6 | $14.11 | 129,624,293.0 | +0.84% |
| 2026-01 | $205.4 | $182.2 | $23.19 | 122,903,479.0 | +9.56% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $188.0 | $166.7 | $21.26 | 91,738,354.0 | +5.20% |
| 2025-11 | $180.0 | $168.6 | $11.38 | 76,883,695.0 | -2.01% |
| 2025-10 | $181.3 | $155.6 | $25.67 | 116,473,802.0 | +6.68% |
| 2025-09 | $168.3 | $150.6 | $17.67 | 90,920,413.0 | +5.50% |
| 2025-08 | $161.3 | $152.7 | $8.60 | 79,387,695.0 | +0.65% |
| 2025-07 | $158.8 | $142.7 | $16.13 | 99,903,732.0 | +7.91% |
| 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% |
1.83%
4.28%
大文字化:
|
ボリューム (24 時間):