ストックスクリーナーアプリを入手
84.50
1.79%
1.49
Veon Ltd Adr (VEON) 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 |
|---|---|---|---|---|---|
| 2026-10-26 | $84.75 | $82.78 | $1.97 | 133,279.0 | +1.79% |
| 2026-10-23 | $83.92 | $77.21 | $6.71 | 381,153.0 | +4.72% |
| 2026-10-22 | $82.44 | $78.17 | $4.27 | 290,235.0 | -3.55% |
| 2026-10-21 | $83.78 | $80.02 | $3.76 | 226,889.0 | +2.19% |
| 2026-10-20 | $83.50 | $79.58 | $3.92 | 286,653.0 | -2.13% |
| 2026-10-19 | $84.50 | $81.58 | $2.92 | 116,998.0 | -1.23% |
| 2026-10-16 | $83.97 | $81.76 | $2.21 | 99,939.0 | +0.47% |
| 2026-10-15 | $85.27 | $78.80 | $6.47 | 312,106.0 | +2.92% |
| 2026-10-14 | $81.55 | $80.17 | $1.38 | 215,263.0 | -0.49% |
| 2026-10-13 | $81.41 | $79.94 | $1.47 | 201,617.0 | +0.06% |
| 2026-10-12 | $82.08 | $76.02 | $6.06 | 224,521.0 | +5.21% |
| 2026-10-09 | $77.49 | $76.15 | $1.34 | 140,433.0 | -0.34% |
| 2026-10-08 | $77.95 | $76.25 | $1.70 | 231,518.0 | -0.16% |
| 2026-10-07 | $78.44 | $74.93 | $3.51 | 220,406.0 | +1.02% |
| 2026-10-06 | $77.25 | $75.13 | $2.12 | 125,308.0 | -0.70% |
| 2026-10-05 | $77.49 | $75.85 | $1.64 | 223,680.0 | +1.73% |
| 2026-10-02 | $78.83 | $75.25 | $3.58 | 191,695.0 | +2.33% |
| 2026-10-01 | $75.22 | $73.66 | $1.56 | 94,711.0 | -0.01% |
| 2026-09-30 | $76.03 | $72.00 | $4.02 | 205,449.0 | -0.05% |
| 2026-09-29 | $74.95 | $69.97 | $4.98 | 279,401.0 | +6.57% |
Veon Ltd Adr (VEON) 株の年ごとの株価履歴
この詳細な分析では、Veon 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VEON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、Veon 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。
2026年のVeon Ltd Adr (VEON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $85.27 | $73.66 | $11.61 | 3,716,404.0 | +14.30% |
| 2026-09 | $76.03 | $60.80 | $15.23 | 3,701,729.0 | +19.47% |
| 2026-08 | $63.48 | $52.00 | $11.48 | 1,760,696.0 | +18.34% |
| 2026-07 | $54.84 | $50.33 | $4.51 | 1,914,513.0 | +0.15% |
| 2026-06 | $56.26 | $48.20 | $8.06 | 1,759,392.0 | -7.00% |
| 2026-05 | $57.92 | $48.08 | $9.84 | 2,196,731.0 | +12.87% |
| 2026-04 | $56.26 | $46.32 | $9.94 | 1,790,645.0 | +7.43% |
| 2026-03 | $62.86 | $44.00 | $18.86 | 3,238,443.0 | -17.16% |
| 2026-02 | $57.00 | $51.77 | $5.23 | 1,263,839.0 | +2.29% |
| 2026-01 | $56.50 | $51.29 | $5.21 | 1,516,154.0 | +3.94% |
2025年のVeon Ltd Adr (VEON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $54.41 | $48.67 | $5.73 | 1,430,071.0 | -0.90% |
| 2025-11 | $55.55 | $42.60 | $12.95 | 2,350,964.0 | +10.88% |
| 2025-10 | $55.43 | $46.25 | $9.18 | 2,201,733.0 | -11.54% |
| 2025-09 | $58.36 | $50.00 | $8.36 | 2,698,490.0 | -7.00% |
| 2025-08 | $64.00 | $47.20 | $16.80 | 5,034,488.0 | +6.98% |
| 2025-07 | $59.68 | $42.54 | $17.14 | 4,645,196.0 | +18.75% |
| 2025-06 | $54.29 | $34.55 | $19.74 | 5,814,449.0 | -12.99% |
| 2025-05 | $58.30 | $43.81 | $14.49 | 5,422,007.0 | +16.73% |
| 2025-04 | $48.70 | $37.62 | $11.08 | 2,582,022.0 | +4.01% |
| 2025-03 | $47.21 | $36.23 | $10.98 | 2,657,320.0 | -2.57% |
| 2025-02 | $47.50 | $41.54 | $5.96 | 2,302,457.0 | -0.64% |
| 2025-01 | $48.39 | $40.17 | $8.22 | 2,793,199.0 | +12.34% |
2024年のVeon Ltd Adr (VEON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $41.26 | $33.48 | $7.78 | 1,833,441.0 | +18.38% |
| 2024-11 | $34.00 | $30.20 | $3.80 | 835,338.0 | +6.13% |
| 2024-10 | $32.69 | $29.26 | $3.43 | 637,518.0 | +5.16% |
| 2024-09 | $30.82 | $25.92 | $4.90 | 718,444.0 | +14.06% |
| 2024-08 | $28.48 | $26.30 | $2.18 | 556,714.0 | +0.15% |
| 2024-07 | $27.20 | $25.48 | $1.72 | 430,948.0 | +2.66% |
| 2024-06 | $27.90 | $25.20 | $2.70 | 489,722.0 | +2.13% |
| 2024-05 | $26.28 | $24.00 | $2.28 | 367,303.0 | +3.67% |
| 2024-04 | $24.54 | $22.35 | $2.19 | 455,105.0 | +2.04% |
| 2024-03 | $26.20 | $22.17 | $4.03 | 923,088.0 | -7.83% |
| 2024-02 | $26.68 | $19.40 | $7.28 | 1,483,996.0 | +33.93% |
| 2024-01 | $19.74 | $18.50 | $1.24 | 396,201.0 | -1.27% |
7.44%
0.26%
大文字化:
|
ボリューム (24 時間):