ストックスクリーナーアプリを入手
11.77
1.75%
-0.2099
アフターアワーズ：
11.66
-0.1101
-0.94%
Snam S.p.A. ADR (SNMRY) 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 |
|---|---|---|---|---|---|
| 2025-10-06 | $11.87 | $11.72 | $0.1475 | 20,184.0 | -1.75% |
| 2025-10-03 | $11.98 | $11.77 | $0.21 | 45,289.0 | +1.80% |
| 2025-10-02 | $11.79 | $11.71 | $0.08 | 36,585.0 | -1.19% |
| 2025-10-01 | $11.91 | $11.85 | $0.06 | 20,363.0 | -0.92% |
| 2025-09-30 | $12.03 | $11.91 | $0.12 | 27,284.0 | +1.20% |
| 2025-09-29 | $11.99 | $11.81 | $0.1809 | 16,331.0 | +0.78% |
| 2025-09-26 | $11.82 | $11.74 | $0.08 | 31,062.0 | +1.07% |
| 2025-09-25 | $11.71 | $11.64 | $0.07 | 29,299.0 | -0.85% |
| 2025-09-24 | $11.84 | $11.75 | $0.09 | 27,937.0 | -0.84% |
| 2025-09-23 | $11.87 | $11.78 | $0.09 | 53,468.0 | -0.31% |
| 2025-09-22 | $11.90 | $11.76 | $0.14 | 63,168.0 | +0.48% |
| 2025-09-19 | $11.87 | $11.77 | $0.10 | 45,265.0 | +0.51% |
| 2025-09-18 | $11.80 | $11.71 | $0.085 | 24,252.0 | -0.76% |
| 2025-09-17 | $11.94 | $11.86 | $0.08 | 36,252.0 | -0.67% |
| 2025-09-16 | $11.99 | $11.91 | $0.079 | 31,588.0 | +0.07% |
| 2025-09-15 | $12.05 | $11.92 | $0.134 | 24,997.0 | -0.57% |
| 2025-09-12 | $12.04 | $12.00 | $0.044 | 10,135.0 | +0.28% |
| 2025-09-11 | $11.98 | $11.93 | $0.05 | 17,561.0 | +0.23% |
| 2025-09-10 | $11.95 | $11.89 | $0.06 | 18,646.0 | -0.17% |
| 2025-09-09 | $12.13 | $11.90 | $0.232 | 17,831.0 | -0.58% |
Snam S.p.A. ADR (SNMRY) 株の年ごとの株価履歴
この詳細な分析では、Snam S.p.A. 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SNMRY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、Snam S.p.A. 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。
2025年のSnam S.p.A. ADR (SNMRY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $11.98 | $11.71 | $0.275 | 122,421.0 | -2.08% |
| 2025-09 | $12.14 | $11.64 | $0.502 | 578,742.0 | -0.99% |
| 2025-08 | $12.36 | $11.62 | $0.74 | 764,569.0 | +5.20% |
| 2025-07 | $12.13 | $11.47 | $0.665 | 502,048.0 | -4.55% |
| 2025-06 | $12.41 | $11.69 | $0.72 | 632,769.0 | +1.34% |
| 2025-05 | $12.01 | $10.98 | $1.03 | 669,097.0 | +4.60% |
| 2025-04 | $11.53 | $9.84 | $1.69 | 825,868.0 | +9.24% |
| 2025-03 | $10.52 | $9.45 | $1.07 | 723,110.0 | +9.43% |
| 2025-02 | $9.78 | $9.09 | $0.6925 | 761,591.0 | +3.81% |
| 2025-01 | $9.51 | $8.74 | $0.7699 | 5,299,481.0 | +4.20% |
2024年のSnam S.p.A. ADR (SNMRY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $9.41 | $8.50 | $0.91 | 6,206,239.0 | -4.25% |
| 2024-11 | $9.64 | $8.67 | $0.97 | 2,712,931.0 | -3.14% |
| 2024-10 | $10.21 | $9.45 | $0.763 | 979,104.0 | -6.10% |
| 2024-09 | $10.24 | $9.79 | $0.45 | 632,801.0 | +2.52% |
| 2024-08 | $9.91 | $9.21 | $0.695 | 692,057.0 | +3.77% |
| 2024-07 | $9.59 | $8.76 | $0.83 | 3,009,563.0 | +3.02% |
| 2024-06 | $9.79 | $8.98 | $0.8049 | 1,804,645.0 | -1.59% |
| 2024-05 | $9.82 | $9.01 | $0.81 | 1,058,795.0 | +2.73% |
| 2024-04 | $9.62 | $8.86 | $0.76 | 4,033,194.0 | -2.45% |
| 2024-03 | $9.90 | $9.28 | $0.62 | 1,207,730.0 | +0.60% |
| 2024-02 | $9.82 | $9.16 | $0.66 | 1,147,131.0 | -3.67% |
| 2024-01 | $10.66 | $9.57 | $1.09 | 1,423,217.0 | -5.83% |
2023年のSnam S.p.A. ADR (SNMRY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $10.43 | $9.95 | $0.48 | 2,066,910.0 | +2.85% |
| 2023-11 | $10.04 | $9.13 | $0.91 | 2,160,506.0 | +9.93% |
| 2023-10 | $9.59 | $8.96 | $0.63 | 3,006,506.0 | -2.67% |
| 2023-09 | $10.32 | $9.21 | $1.11 | 3,178,214.0 | -8.77% |
| 2023-08 | $10.47 | $9.70 | $0.77 | 3,127,663.0 | -2.19% |
| 2023-07 | $10.77 | $9.92 | $0.85 | 872,491.0 | +0.43% |
| 2023-06 | $11.06 | $10.12 | $0.9375 | 691,448.0 | +0.14% |
| 2023-05 | $11.20 | $10.32 | $0.88 | 1,681,696.0 | -5.61% |
| 2023-04 | $11.39 | $10.56 | $0.825 | 966,830.0 | +4.84% |
| 2023-03 | $10.67 | $9.65 | $1.02 | 1,072,706.0 | +7.99% |
| 2023-02 | $10.49 | $9.76 | $0.735 | 599,973.0 | -3.37% |
| 2023-01 | $10.79 | $9.72 | $1.07 | 1,615,739.0 | +4.45% |
3.26%
0.59%
大文字化:
|
ボリューム (24 時間):