ストックスクリーナーアプリを入手
67.79
0.70%
0.30
Shell Plc Adr (SHEL) 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 |
|---|---|---|---|---|---|
| 2024-11-04 | $68.54 | $67.77 | $0.77 | 3,129,900.0 | +0.62% |
| 2024-11-01 | $68.09 | $67.29 | $0.80 | 8,507,968.0 | -0.09% |
| 2024-10-31 | $67.69 | $66.26 | $1.43 | 12,648,671.0 | +3.00% |
| 2024-10-30 | $65.76 | $65.11 | $0.6499 | 3,959,480.0 | +0.46% |
| 2024-10-29 | $65.81 | $65.09 | $0.715 | 3,393,730.0 | -1.15% |
| 2024-10-28 | $66.14 | $65.20 | $0.945 | 4,703,124.0 | -1.21% |
| 2024-10-25 | $67.09 | $66.61 | $0.4853 | 3,287,674.0 | +0.66% |
| 2024-10-24 | $67.06 | $66.26 | $0.805 | 3,063,079.0 | -0.18% |
| 2024-10-23 | $66.82 | $66.08 | $0.735 | 2,695,665.0 | -0.72% |
| 2024-10-22 | $67.37 | $66.86 | $0.51 | 3,085,818.0 | -0.06% |
| 2024-10-21 | $67.59 | $66.87 | $0.72 | 3,170,584.0 | +0.01% |
| 2024-10-18 | $67.17 | $66.57 | $0.60 | 2,315,893.0 | -0.45% |
| 2024-10-17 | $67.34 | $66.73 | $0.61 | 3,920,455.0 | +1.05% |
| 2024-10-16 | $67.00 | $66.44 | $0.555 | 4,372,492.0 | +0.85% |
| 2024-10-15 | $66.47 | $65.97 | $0.50 | 4,795,361.0 | -3.36% |
| 2024-10-14 | $68.56 | $68.04 | $0.52 | 2,487,076.0 | -0.16% |
| 2024-10-11 | $68.86 | $68.40 | $0.46 | 2,988,199.0 | -0.51% |
| 2024-10-10 | $68.86 | $68.26 | $0.60 | 2,485,087.0 | +0.91% |
| 2024-10-09 | $68.50 | $67.67 | $0.825 | 3,357,755.0 | -0.07% |
| 2024-10-08 | $69.07 | $67.97 | $1.10 | 4,176,917.0 | -2.79% |
| 2024-10-07 | $70.56 | $69.11 | $1.44 | 6,059,035.0 | +2.51% |
Shell Plc Adr (SHEL) 株の年ごとの株価履歴
この詳細な分析では、Shell Plc Adr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SHEL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、Shell Plc Adr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Shell Plc Adr (SHEL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $68.54 | $67.29 | $1.25 | 11,637,868.0 | +0.53% |
| 2024-10 | $70.56 | $65.09 | $5.46 | 96,199,039.0 | +2.43% |
| 2024-09 | $69.84 | $63.73 | $6.11 | 96,761,331.0 | -7.97% |
| 2024-08 | $74.46 | $68.54 | $5.92 | 68,971,373.0 | -2.13% |
| 2024-07 | $74.02 | $70.82 | $3.20 | 63,450,392.0 | +1.44% |
| 2024-06 | $72.64 | $68.56 | $4.08 | 67,066,019.0 | -0.82% |
| 2024-05 | $74.61 | $70.16 | $4.45 | 77,113,430.0 | +1.56% |
| 2024-04 | $73.94 | $66.59 | $7.35 | 100,436,188.0 | +6.89% |
| 2024-03 | $67.79 | $62.69 | $5.10 | 70,627,424.0 | +6.70% |
| 2024-02 | $64.98 | $62.03 | $2.95 | 98,821,395.0 | -0.13% |
| 2024-01 | $67.65 | $60.34 | $7.31 | 111,405,687.0 | -4.39% |
2023年のShell Plc Adr (SHEL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $66.36 | $63.03 | $3.33 | 106,799,541.0 | +0.00% |
| 2023-11 | $68.74 | $64.19 | $4.55 | 103,426,945.0 | +1.01% |
| 2023-10 | $68.72 | $61.59 | $7.13 | 142,215,243.0 | +1.18% |
| 2023-09 | $65.96 | $62.48 | $3.48 | 107,427,032.0 | +3.69% |
| 2023-08 | $63.09 | $59.51 | $3.59 | 87,559,260.0 | +0.75% |
| 2023-07 | $63.69 | $58.14 | $5.55 | 95,222,985.0 | +2.07% |
| 2023-06 | $61.17 | $56.03 | $5.14 | 103,767,264.0 | +7.82% |
| 2023-05 | $62.03 | $55.77 | $6.26 | 93,983,441.0 | -9.65% |
| 2023-04 | $62.31 | $59.01 | $3.30 | 78,006,026.0 | +7.72% |
| 2023-03 | $62.73 | $52.47 | $10.26 | 132,955,502.0 | -5.32% |
| 2023-02 | $62.75 | $56.91 | $5.84 | 102,261,568.0 | +3.33% |
| 2023-01 | $60.14 | $54.97 | $5.17 | 82,757,054.0 | +3.27% |
2022年のShell Plc Adr (SHEL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $58.97 | $54.40 | $4.57 | 93,979,798.0 | -2.60% |
| 2022-11 | $58.74 | $53.03 | $5.71 | 90,586,333.0 | +5.11% |
| 2022-10 | $56.73 | $49.72 | $7.01 | 118,207,225.0 | +11.80% |
| 2022-09 | $54.56 | $46.74 | $7.82 | 116,834,620.0 | -6.08% |
| 2022-08 | $56.18 | $50.81 | $5.37 | 110,372,640.0 | -0.75% |
| 2022-07 | $53.50 | $44.90 | $8.60 | 91,862,902.0 | +2.08% |
| 2022-06 | $61.67 | $48.64 | $13.03 | 118,303,696.0 | -11.70% |
| 2022-05 | $60.85 | $52.31 | $8.54 | 112,901,926.0 | +10.84% |
| 2022-04 | $58.68 | $52.24 | $6.44 | 90,446,875.0 | -2.73% |
| 2022-03 | $55.93 | $48.27 | $7.66 | 132,470,236.0 | +4.85% |
| 2022-02 | $56.13 | $50.68 | $5.45 | 69,201,213.0 | +0.00% |
0.94%
大文字化:
|
ボリューム (24 時間):