ストックスクリーナーアプリを入手
53.31
0.07%
0.02
Sunoco Lp (SUN) 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 |
|---|---|---|---|---|---|
| 2025-11-18 | $54.08 | $53.06 | $1.02 | 332,223.0 | +0.02% |
| 2025-11-17 | $54.20 | $52.54 | $1.66 | 811,638.0 | +1.50% |
| 2025-11-14 | $53.08 | $51.14 | $1.94 | 598,353.0 | +2.56% |
| 2025-11-13 | $51.23 | $50.52 | $0.71 | 754,877.0 | +0.25% |
| 2025-11-12 | $51.34 | $50.20 | $1.14 | 1,348,585.0 | +1.79% |
| 2025-11-11 | $51.70 | $49.98 | $1.72 | 1,140,030.0 | -2.18% |
| 2025-11-10 | $51.44 | $50.16 | $1.28 | 1,386,007.0 | +0.94% |
| 2025-11-07 | $52.64 | $50.46 | $2.18 | 1,509,707.0 | -2.76% |
| 2025-11-06 | $53.50 | $50.79 | $2.71 | 1,593,108.0 | -0.59% |
| 2025-11-05 | $52.57 | $51.40 | $1.17 | 643,714.0 | +0.31% |
| 2025-11-04 | $52.66 | $51.00 | $1.66 | 808,525.0 | +1.55% |
| 2025-11-03 | $52.15 | $50.76 | $1.39 | 854,186.0 | -1.21% |
| 2025-10-31 | $53.46 | $52.00 | $1.46 | 592,601.0 | -1.81% |
| 2025-10-30 | $53.30 | $50.62 | $2.68 | 794,870.0 | -0.39% |
| 2025-10-29 | $54.09 | $53.32 | $0.77 | 354,739.0 | -0.13% |
| 2025-10-28 | $54.49 | $53.31 | $1.18 | 410,867.0 | -1.09% |
| 2025-10-27 | $54.97 | $53.71 | $1.26 | 488,315.0 | +0.63% |
| 2025-10-24 | $54.67 | $53.42 | $1.25 | 292,143.0 | -0.92% |
| 2025-10-23 | $54.77 | $53.89 | $0.88 | 479,017.0 | -0.53% |
| 2025-10-22 | $54.62 | $53.24 | $1.38 | 342,544.0 | +2.04% |
| 2025-10-21 | $54.01 | $53.35 | $0.66 | 352,121.0 | -0.96% |
Sunoco Lp (SUN) 株の年ごとの株価履歴
この詳細な分析では、Sunoco Lp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SUN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、Sunoco Lp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Sunoco Lp (SUN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $54.20 | $49.98 | $4.23 | 11,780,953.0 | +2.07% |
| 2025-10 | $54.97 | $48.60 | $6.37 | 12,945,913.0 | +4.42% |
| 2025-09 | $52.20 | $47.98 | $4.22 | 8,416,779.0 | -4.38% |
| 2025-08 | $55.30 | $50.45 | $4.85 | 8,396,987.0 | -5.44% |
| 2025-07 | $55.63 | $51.56 | $4.07 | 7,243,111.0 | +3.21% |
| 2025-06 | $54.75 | $51.45 | $3.30 | 8,876,097.0 | -0.65% |
| 2025-05 | $58.50 | $52.75 | $5.75 | 9,698,316.0 | -7.24% |
| 2025-04 | $59.88 | $48.00 | $11.88 | 7,656,745.0 | +0.16% |
| 2025-03 | $59.30 | $55.60 | $3.70 | 6,983,556.0 | -1.28% |
| 2025-02 | $59.67 | $54.65 | $5.02 | 9,029,370.0 | +4.40% |
| 2025-01 | $58.00 | $51.08 | $6.92 | 11,257,625.0 | +9.51% |
2024年のSunoco Lp (SUN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $57.49 | $49.62 | $7.87 | 8,936,199.0 | -9.79% |
| 2024-11 | $57.01 | $50.79 | $6.22 | 8,043,869.0 | +11.14% |
| 2024-10 | $54.18 | $50.52 | $3.66 | 7,101,212.0 | -5.37% |
| 2024-09 | $55.08 | $51.69 | $3.39 | 5,345,774.0 | -0.90% |
| 2024-08 | $56.39 | $49.67 | $6.72 | 15,337,370.0 | -1.37% |
| 2024-07 | $59.15 | $54.10 | $5.05 | 7,791,642.0 | -2.87% |
| 2024-06 | $57.41 | $50.37 | $7.04 | 14,013,176.0 | +10.86% |
| 2024-05 | $57.45 | $49.45 | $8.00 | 19,045,899.0 | -9.41% |
| 2024-04 | $60.61 | $50.74 | $9.87 | 9,900,160.0 | -6.62% |
| 2024-03 | $64.89 | $59.76 | $5.13 | 5,206,503.0 | -1.78% |
| 2024-02 | $63.41 | $59.12 | $4.29 | 12,107,468.0 | +3.21% |
| 2024-01 | $62.97 | $53.68 | $9.29 | 11,448,600.0 | -0.77% |
2023年のSunoco Lp (SUN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $63.96 | $52.11 | $11.85 | 27,269,227.0 | +9.64% |
| 2023-11 | $55.80 | $50.21 | $5.59 | 7,407,913.0 | +8.91% |
| 2023-10 | $51.74 | $46.55 | $5.19 | 7,116,536.0 | +2.53% |
| 2023-09 | $51.85 | $44.26 | $7.59 | 6,623,274.0 | +6.51% |
| 2023-08 | $46.59 | $43.85 | $2.74 | 3,596,502.0 | +0.26% |
| 2023-07 | $45.92 | $43.10 | $2.82 | 2,233,655.0 | +5.23% |
| 2023-06 | $45.50 | $42.34 | $3.16 | 3,401,563.0 | +1.33% |
| 2023-05 | $46.61 | $41.95 | $4.66 | 3,484,629.0 | -5.39% |
| 2023-04 | $46.06 | $43.81 | $2.25 | 2,498,550.0 | +3.53% |
| 2023-03 | $46.22 | $40.81 | $5.41 | 4,972,912.0 | -3.50% |
| 2023-02 | $48.59 | $45.34 | $3.25 | 5,867,143.0 | -4.71% |
| 2023-01 | $47.97 | $42.57 | $5.40 | 5,294,175.0 | +10.74% |
0.35%
0.34%
大文字化:
|
ボリューム (24 時間):