ストックスクリーナーアプリを入手
32.24
0.12%
0.04
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 |
|---|---|---|---|---|---|
| 2026-10-09 | $32.56 | $31.93 | $0.64 | 895,830.0 | +0.12% |
| 2026-10-08 | $32.48 | $31.78 | $0.70 | 1,310,857.0 | -0.22% |
| 2026-10-07 | $32.63 | $31.70 | $0.934 | 1,430,184.0 | -1.74% |
| 2026-10-06 | $32.91 | $31.93 | $0.9777 | 1,608,192.0 | +2.98% |
| 2026-10-05 | $31.95 | $31.26 | $0.685 | 1,527,143.0 | +0.73% |
| 2026-10-02 | $32.44 | $31.64 | $0.795 | 1,212,339.0 | -0.09% |
| 2026-10-01 | $31.93 | $30.71 | $1.22 | 1,132,081.0 | +0.92% |
| 2026-09-30 | $31.72 | $31.27 | $0.45 | 1,466,015.0 | -0.54% |
| 2026-09-29 | $31.57 | $30.70 | $0.87 | 1,432,483.0 | +1.97% |
| 2026-09-28 | $31.45 | $30.61 | $0.845 | 1,333,880.0 | -1.65% |
| 2026-09-25 | $31.55 | $30.84 | $0.71 | 989,235.0 | +1.84% |
| 2026-09-24 | $31.40 | $30.43 | $0.975 | 1,135,687.0 | -1.31% |
| 2026-09-23 | $31.67 | $31.11 | $0.555 | 906,505.0 | -0.32% |
| 2026-09-22 | $31.77 | $31.25 | $0.515 | 1,139,596.0 | +0.58% |
| 2026-09-21 | $31.74 | $30.92 | $0.82 | 1,241,805.0 | -0.38% |
| 2026-09-18 | $31.93 | $31.31 | $0.62 | 2,881,861.0 | -1.45% |
| 2026-09-17 | $32.10 | $31.59 | $0.505 | 1,207,792.0 | +0.92% |
| 2026-09-16 | $32.38 | $31.20 | $1.18 | 1,626,419.0 | -1.81% |
| 2026-09-15 | $32.52 | $31.96 | $0.56 | 1,386,378.0 | -0.74% |
| 2026-09-14 | $32.79 | $31.70 | $1.09 | 1,646,218.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $32.91 | $30.71 | $2.20 | 9,116,626.0 | +2.68% |
| 2026-09 | $33.39 | $30.43 | $2.96 | 27,932,399.0 | -2.51% |
| 2026-08 | $36.58 | $31.80 | $4.78 | 33,297,736.0 | +0.22% |
| 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% |
2.91%
大文字化:
|
ボリューム (24 時間):