ストックスクリーナーアプリを入手
32.41
1.04%
-0.345
Vontier Corp (VNT) 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 |
|---|---|---|---|---|---|
| 2026-08-31 | $32.78 | $32.39 | $0.39 | 383,564.0 | -1.05% |
| 2026-08-28 | $33.65 | $32.76 | $0.885 | 1,002,029.0 | -1.09% |
| 2026-08-27 | $33.60 | $33.10 | $0.50 | 972,270.0 | -1.69% |
| 2026-08-26 | $33.95 | $33.40 | $0.55 | 1,059,084.0 | +0.90% |
| 2026-08-25 | $33.49 | $33.00 | $0.49 | 938,517.0 | +0.45% |
| 2026-08-24 | $33.58 | $32.83 | $0.745 | 1,470,364.0 | +0.79% |
| 2026-08-21 | $33.16 | $32.69 | $0.47 | 1,254,779.0 | +0.52% |
| 2026-08-20 | $33.52 | $32.58 | $0.935 | 1,463,304.0 | -0.49% |
| 2026-08-19 | $32.98 | $32.24 | $0.74 | 1,542,576.0 | +2.90% |
| 2026-08-18 | $32.70 | $31.80 | $0.90 | 1,436,271.0 | -0.90% |
| 2026-08-17 | $32.75 | $32.24 | $0.511 | 1,118,922.0 | -1.55% |
| 2026-08-14 | $33.35 | $32.84 | $0.51 | 1,089,307.0 | -0.73% |
| 2026-08-13 | $33.56 | $32.72 | $0.84 | 1,262,271.0 | -1.02% |
| 2026-08-12 | $34.27 | $33.19 | $1.08 | 1,347,762.0 | -1.94% |
| 2026-08-11 | $34.68 | $33.71 | $0.97 | 3,078,050.0 | -0.47% |
| 2026-08-10 | $35.72 | $34.24 | $1.48 | 1,778,259.0 | -2.42% |
| 2026-08-07 | $35.95 | $34.82 | $1.13 | 2,391,971.0 | -0.54% |
| 2026-08-06 | $36.58 | $33.59 | $2.99 | 4,053,037.0 | +4.94% |
| 2026-08-05 | $33.97 | $33.20 | $0.77 | 2,066,446.0 | -0.59% |
| 2026-08-04 | $33.99 | $32.52 | $1.47 | 1,604,381.0 | +3.08% |
| 2026-08-03 | $33.06 | $32.34 | $0.725 | 1,082,857.0 | +2.08% |
Vontier Corp (VNT) 株の年ごとの株価履歴
この詳細な分析では、Vontier Corp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VNT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、Vontier Corp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Vontier Corp (VNT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $36.58 | $31.80 | $4.78 | 32,396,021.0 | +0.86% |
| 2026-07 | $33.21 | $28.15 | $5.06 | 31,066,728.0 | +10.83% |
| 2026-06 | $31.26 | $27.69 | $3.57 | 39,224,534.0 | +2.18% |
| 2026-05 | $36.00 | $27.25 | $8.75 | 49,477,448.0 | -20.90% |
| 2026-04 | $37.96 | $34.43 | $3.53 | 19,849,774.0 | +1.16% |
| 2026-03 | $41.12 | $34.03 | $7.09 | 21,642,481.0 | -13.32% |
| 2026-02 | $48.20 | $37.23 | $10.98 | 29,136,353.0 | +9.12% |
| 2026-01 | $39.18 | $36.40 | $2.78 | 19,984,029.0 | +0.86% |
2025年のVontier Corp (VNT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $38.36 | $35.26 | $3.10 | 23,829,285.0 | +4.33% |
| 2025-11 | $38.51 | $33.88 | $4.63 | 22,925,262.0 | -5.77% |
| 2025-10 | $43.71 | $36.14 | $7.57 | 25,883,220.0 | -8.27% |
| 2025-09 | $43.88 | $41.33 | $2.55 | 16,675,196.0 | -2.19% |
| 2025-08 | $43.78 | $39.59 | $4.19 | 21,906,372.0 | +3.47% |
| 2025-07 | $42.00 | $36.67 | $5.33 | 21,499,834.0 | +12.38% |
| 2025-06 | $37.58 | $34.83 | $2.75 | 17,187,632.0 | +3.22% |
| 2025-05 | $37.33 | $32.03 | $5.30 | 21,382,652.0 | +12.39% |
| 2025-04 | $33.82 | $27.22 | $6.60 | 23,689,264.0 | -3.17% |
| 2025-03 | $37.70 | $31.79 | $5.91 | 22,316,263.0 | -12.05% |
| 2025-02 | $40.75 | $36.67 | $4.08 | 19,586,421.0 | -3.11% |
| 2025-01 | $39.60 | $35.46 | $4.14 | 11,476,427.0 | +5.70% |
2024年のVontier Corp (VNT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $40.41 | $35.79 | $4.62 | 15,653,033.0 | -7.74% |
| 2024-11 | $40.99 | $36.53 | $4.46 | 18,200,343.0 | +5.88% |
| 2024-10 | $37.48 | $32.91 | $4.57 | 16,416,040.0 | +9.90% |
| 2024-09 | $34.79 | $31.22 | $3.57 | 20,234,408.0 | -3.68% |
| 2024-08 | $35.44 | $32.03 | $3.41 | 22,785,185.0 | -10.71% |
| 2024-07 | $41.61 | $37.75 | $3.86 | 12,805,377.0 | +2.70% |
| 2024-06 | $40.00 | $37.75 | $2.25 | 14,287,996.0 | -4.45% |
| 2024-05 | $41.31 | $38.42 | $2.89 | 14,865,640.0 | -1.60% |
| 2024-04 | $45.62 | $39.79 | $5.83 | 14,680,748.0 | -10.43% |
| 2024-03 | $45.40 | $42.30 | $3.10 | 14,776,020.0 | +5.49% |
| 2024-02 | $43.18 | $34.71 | $8.47 | 19,057,430.0 | +24.31% |
| 2024-01 | $35.84 | $33.21 | $2.63 | 13,997,722.0 | +0.12% |
0.22%
2.20%
大文字化:
|
ボリューム (24 時間):