ストックスクリーナーアプリを入手
43.64
1.30%
+0.56
Ternium S.A. ADR (TX) 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 |
|---|---|---|---|---|---|
| 2024-05-17 | $43.65 | $43.13 | $0.515 | 356,138.0 | +1.30% |
| 2024-05-16 | $43.40 | $42.75 | $0.65 | 303,830.0 | -0.02% |
| 2024-05-15 | $43.64 | $42.75 | $0.8899 | 311,916.0 | -0.07% |
| 2024-05-14 | $43.20 | $42.50 | $0.70 | 218,990.0 | +1.15% |
| 2024-05-13 | $42.85 | $42.04 | $0.8057 | 293,729.0 | +1.07% |
| 2024-05-10 | $42.19 | $41.59 | $0.60 | 382,433.0 | +1.57% |
| 2024-05-09 | $41.57 | $40.25 | $1.32 | 215,117.0 | +3.23% |
| 2024-05-08 | $40.46 | $39.88 | $0.58 | 182,038.0 | -0.52% |
| 2024-05-07 | $40.67 | $40.22 | $0.45 | 253,055.0 | +0.32% |
| 2024-05-06 | $40.74 | $39.98 | $0.76 | 477,578.0 | +0.05% |
| 2024-05-03 | $40.76 | $40.11 | $0.65 | 318,318.0 | -0.54% |
| 2024-05-02 | $41.52 | $39.95 | $1.57 | 351,526.0 | -5.15% |
| 2024-05-01 | $43.00 | $42.07 | $0.93 | 303,591.0 | +1.45% |
| 2024-04-30 | $43.43 | $41.80 | $1.63 | 490,841.0 | -2.32% |
| 2024-04-29 | $43.85 | $42.74 | $1.11 | 231,372.0 | -1.10% |
| 2024-04-26 | $44.25 | $42.82 | $1.43 | 456,973.0 | +2.16% |
| 2024-04-25 | $43.29 | $41.95 | $1.34 | 451,779.0 | +1.21% |
| 2024-04-24 | $42.73 | $41.98 | $0.75 | 292,156.0 | -1.10% |
| 2024-04-23 | $42.89 | $41.83 | $1.06 | 329,818.0 | -0.12% |
| 2024-04-22 | $43.34 | $42.17 | $1.17 | 292,094.0 | -1.20% |
| 2024-04-19 | $43.21 | $42.70 | $0.5125 | 138,423.0 | +0.63% |
| 2024-04-18 | $43.04 | $42.25 | $0.79 | 153,189.0 | +0.52% |
Ternium S.A. ADR (TX) 株の年ごとの株価履歴
この詳細な分析では、Ternium S.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TX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、Ternium S.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。
2024年のTernium S.A. ADR (TX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $43.65 | $39.88 | $3.77 | 4,324,397.0 | +3.66% |
| 2024-04 | $44.44 | $40.81 | $3.63 | 6,952,601.0 | +1.15% |
| 2024-03 | $42.13 | $38.15 | $3.98 | 2,523,198.0 | +2.66% |
| 2024-02 | $41.34 | $36.59 | $4.75 | 2,990,425.0 | +4.86% |
| 2024-01 | $42.23 | $38.18 | $4.05 | 3,672,933.0 | -8.97% |
2023年のTernium S.A. ADR (TX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $43.49 | $38.26 | $5.23 | 3,237,992.0 | +7.44% |
| 2023-11 | $41.24 | $35.22 | $6.02 | 4,627,788.0 | +5.44% |
| 2023-10 | $39.80 | $35.83 | $3.97 | 3,774,719.0 | -6.04% |
| 2023-09 | $42.66 | $37.91 | $4.75 | 3,133,383.0 | -4.50% |
| 2023-08 | $44.65 | $38.79 | $5.86 | 3,612,175.0 | -6.43% |
| 2023-07 | $45.58 | $38.83 | $6.75 | 4,189,565.0 | +12.61% |
| 2023-06 | $42.44 | $37.44 | $5.00 | 3,250,028.0 | +6.27% |
| 2023-05 | $43.64 | $36.82 | $6.82 | 5,710,215.0 | -13.93% |
| 2023-04 | $43.59 | $38.55 | $5.04 | 4,410,151.0 | +5.07% |
| 2023-03 | $45.81 | $38.41 | $7.40 | 7,459,717.0 | -3.17% |
| 2023-02 | $43.28 | $37.25 | $6.03 | 6,155,291.0 | +5.60% |
| 2023-01 | $40.72 | $29.60 | $11.12 | 6,143,664.0 | +32.04% |
2022年のTernium S.A. ADR (TX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $31.90 | $28.47 | $3.43 | 4,615,727.0 | -2.95% |
| 2022-11 | $32.84 | $26.01 | $6.82 | 5,812,444.0 | +9.38% |
| 2022-10 | $30.16 | $27.08 | $3.08 | 4,650,598.0 | +5.11% |
| 2022-09 | $32.57 | $26.50 | $6.07 | 8,081,890.0 | -11.10% |
| 2022-08 | $35.83 | $30.60 | $5.23 | 9,183,058.0 | -13.04% |
| 2022-07 | $36.42 | $29.83 | $6.59 | 7,607,972.0 | -1.83% |
| 2022-06 | $44.64 | $35.43 | $9.21 | 8,747,836.0 | -17.92% |
| 2022-05 | $47.85 | $37.80 | $10.05 | 10,349,318.0 | +2.49% |
| 2022-04 | $50.36 | $39.92 | $10.44 | 10,104,990.0 | -6.02% |
| 2022-03 | $47.01 | $37.33 | $9.68 | 12,928,412.0 | +16.22% |
| 2022-02 | $45.08 | $34.96 | $10.12 | 21,690,326.0 | -2.48% |
| 2022-01 | $48.96 | $39.53 | $9.43 | 15,861,165.0 | -7.44% |
0.91%
0.10%
大文字化:
|
ボリューム (24 時間):