ストックスクリーナーアプリを入手
5.14
0.39%
-0.02
Sasol Ltd Adr (SSL) 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 |
|---|---|---|---|---|---|
| 2024-11-27 | $5.18 | $5.05 | $0.13 | 842,276.0 | -0.39% |
| 2024-11-26 | $5.21 | $5.11 | $0.10 | 795,052.0 | -1.71% |
| 2024-11-25 | $5.39 | $5.24 | $0.15 | 1,199,451.0 | -4.72% |
| 2024-11-22 | $5.53 | $5.41 | $0.12 | 579,735.0 | +0.73% |
| 2024-11-21 | $5.50 | $5.41 | $0.085 | 478,701.0 | +0.92% |
| 2024-11-20 | $5.47 | $5.30 | $0.175 | 954,575.0 | +4.03% |
| 2024-11-19 | $5.26 | $5.17 | $0.0879 | 1,057,999.0 | -4.05% |
| 2024-11-18 | $5.47 | $5.29 | $0.185 | 803,632.0 | +3.63% |
| 2024-11-15 | $5.31 | $5.21 | $0.10 | 825,474.0 | +1.16% |
| 2024-11-14 | $5.29 | $5.14 | $0.145 | 1,452,156.0 | -4.07% |
| 2024-11-13 | $5.45 | $5.33 | $0.12 | 734,690.0 | +0.75% |
| 2024-11-12 | $5.40 | $5.30 | $0.099 | 1,306,529.0 | -3.60% |
| 2024-11-11 | $5.59 | $5.50 | $0.09 | 1,222,406.0 | -2.97% |
| 2024-11-08 | $5.80 | $5.65 | $0.15 | 1,188,545.0 | -6.68% |
| 2024-11-07 | $6.22 | $6.11 | $0.11 | 934,528.0 | +2.85% |
| 2024-11-06 | $5.99 | $5.86 | $0.125 | 515,006.0 | -0.17% |
| 2024-11-05 | $6.09 | $5.95 | $0.14 | 952,057.0 | +0.00% |
| 2024-11-04 | $6.06 | $5.97 | $0.09 | 741,353.0 | +4.55% |
| 2024-11-01 | $5.92 | $5.67 | $0.255 | 1,274,985.0 | +0.18% |
| 2024-10-31 | $5.75 | $5.57 | $0.185 | 849,678.0 | +0.53% |
| 2024-10-30 | $5.72 | $5.63 | $0.09 | 1,101,951.0 | -3.07% |
| 2024-10-29 | $5.88 | $5.79 | $0.0851 | 1,089,970.0 | +1.74% |
Sasol Ltd Adr (SSL) 株の年ごとの株価履歴
この詳細な分析では、Sasol Ltd 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SSL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、Sasol Ltd 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Sasol Ltd Adr (SSL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $6.22 | $5.05 | $1.17 | 18,701,426.0 | -9.98% |
| 2024-10 | $7.34 | $5.57 | $1.77 | 20,012,578.0 | -15.53% |
| 2024-09 | $7.40 | $6.55 | $0.85 | 14,635,510.0 | -11.17% |
| 2024-08 | $8.40 | $6.87 | $1.53 | 11,336,158.0 | -5.58% |
| 2024-07 | $8.15 | $7.18 | $0.97 | 11,967,838.0 | +5.91% |
| 2024-06 | $7.90 | $6.21 | $1.69 | 13,005,705.0 | +11.58% |
| 2024-05 | $7.61 | $6.65 | $0.96 | 12,626,442.0 | -2.99% |
| 2024-04 | $9.33 | $6.78 | $2.55 | 17,633,698.0 | -9.99% |
| 2024-03 | $8.01 | $7.10 | $0.906 | 11,357,276.0 | +3.03% |
| 2024-02 | $8.75 | $7.30 | $1.45 | 14,242,294.0 | -11.35% |
| 2024-01 | $10.14 | $8.18 | $1.96 | 13,023,445.0 | -13.98% |
2023年のSasol Ltd Adr (SSL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $11.32 | $8.85 | $2.47 | 14,561,679.0 | -9.88% |
| 2023-11 | $12.98 | $11.01 | $1.98 | 7,553,365.0 | -11.83% |
| 2023-10 | $14.13 | $12.08 | $2.05 | 6,530,974.0 | -8.49% |
| 2023-09 | $13.91 | $12.56 | $1.35 | 6,598,869.0 | +6.05% |
| 2023-08 | $14.26 | $12.41 | $1.85 | 8,493,536.0 | -8.39% |
| 2023-07 | $14.14 | $11.97 | $2.17 | 7,078,347.0 | +13.65% |
| 2023-06 | $14.49 | $11.62 | $2.87 | 5,925,628.0 | +7.09% |
| 2023-05 | $13.07 | $11.56 | $1.51 | 5,541,839.0 | -11.21% |
| 2023-04 | $14.34 | $12.44 | $1.90 | 5,806,287.0 | -4.62% |
| 2023-03 | $15.23 | $12.00 | $3.23 | 8,285,153.0 | -5.54% |
| 2023-02 | $18.50 | $14.32 | $4.18 | 4,293,427.0 | -21.12% |
| 2023-01 | $18.70 | $15.17 | $3.53 | 4,115,467.0 | +16.61% |
2022年のSasol Ltd Adr (SSL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $16.46 | $14.70 | $1.77 | 3,738,679.0 | -10.28% |
| 2022-11 | $18.18 | $15.24 | $2.94 | 6,390,887.0 | +4.04% |
| 2022-10 | $17.81 | $15.59 | $2.22 | 4,790,934.0 | +6.86% |
| 2022-09 | $19.78 | $15.65 | $4.13 | 6,164,402.0 | -18.39% |
| 2022-08 | $22.31 | $19.29 | $3.02 | 5,245,029.0 | -8.27% |
| 2022-07 | $22.57 | $18.71 | $3.86 | 4,905,864.0 | -8.76% |
| 2022-06 | $28.36 | $22.05 | $6.31 | 6,785,514.0 | -11.34% |
| 2022-05 | $26.86 | $21.77 | $5.09 | 6,241,638.0 | +7.21% |
| 2022-04 | $25.79 | $22.34 | $3.45 | 5,197,968.0 | +0.33% |
| 2022-03 | $25.90 | $21.24 | $4.66 | 8,956,872.0 | +5.27% |
| 2022-02 | $23.71 | $21.29 | $2.42 | 7,651,424.0 | +2.91% |
| 2022-01 | $22.42 | $16.20 | $6.22 | 10,513,880.0 | +36.10% |
0.28%
0.54%
大文字化:
|
ボリューム (24 時間):