ストックスクリーナーアプリを入手
58.76
1.78%
1.03
Ventas Inc (VTR) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $59.33 | $57.95 | $1.38 | 9,915,838.0 | +1.78% |
| 2024-12-19 | $59.66 | $57.62 | $2.04 | 4,176,325.0 | -1.65% |
| 2024-12-18 | $60.73 | $58.65 | $2.08 | 2,548,172.0 | -2.52% |
| 2024-12-17 | $60.70 | $59.04 | $1.66 | 4,668,430.0 | +1.24% |
| 2024-12-16 | $60.47 | $59.41 | $1.06 | 2,878,798.0 | -0.72% |
| 2024-12-13 | $60.30 | $59.62 | $0.68 | 2,453,157.0 | -0.22% |
| 2024-12-12 | $61.21 | $60.01 | $1.20 | 1,632,283.0 | -1.12% |
| 2024-12-11 | $61.34 | $60.08 | $1.26 | 2,400,776.0 | -0.70% |
| 2024-12-10 | $61.62 | $60.47 | $1.15 | 1,688,506.0 | +0.15% |
| 2024-12-09 | $61.66 | $60.67 | $0.985 | 2,312,277.0 | -0.96% |
| 2024-12-06 | $62.28 | $61.36 | $0.925 | 1,747,874.0 | -0.77% |
| 2024-12-05 | $62.27 | $61.58 | $0.695 | 1,676,733.0 | +0.00% |
| 2024-12-04 | $62.97 | $61.90 | $1.07 | 2,104,293.0 | -1.02% |
| 2024-12-03 | $63.25 | $62.25 | $1.00 | 2,025,906.0 | +0.82% |
| 2024-12-02 | $63.84 | $61.73 | $2.11 | 2,774,673.0 | -2.83% |
| 2024-11-29 | $64.90 | $64.05 | $0.85 | 1,725,260.0 | -0.73% |
| 2024-11-27 | $65.24 | $64.49 | $0.75 | 1,377,870.0 | +0.45% |
| 2024-11-26 | $64.28 | $63.10 | $1.18 | 3,358,429.0 | +1.66% |
| 2024-11-25 | $64.08 | $63.09 | $0.99 | 3,113,779.0 | -0.55% |
| 2024-11-22 | $64.72 | $63.42 | $1.30 | 1,668,193.0 | -1.17% |
Ventas Inc (VTR) 株の年ごとの株価履歴
この詳細な分析では、Ventas Inc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VTR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、Ventas Inc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Ventas Inc (VTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $63.84 | $57.62 | $6.22 | 54,919,879.0 | -8.29% |
| 2024-11 | $66.07 | $62.40 | $3.67 | 48,809,197.0 | -2.17% |
| 2024-10 | $67.61 | $61.36 | $6.25 | 48,283,024.0 | +2.12% |
| 2024-09 | $66.03 | $61.50 | $4.53 | 61,812,319.0 | +3.25% |
| 2024-08 | $62.31 | $54.68 | $7.63 | 54,150,794.0 | +14.09% |
| 2024-07 | $55.20 | $50.38 | $4.82 | 36,500,152.0 | +6.20% |
| 2024-06 | $51.26 | $49.06 | $2.20 | 39,411,007.0 | +1.99% |
| 2024-05 | $50.41 | $43.64 | $6.77 | 48,011,675.0 | +13.50% |
| 2024-04 | $45.17 | $41.45 | $3.72 | 42,451,149.0 | +1.70% |
| 2024-03 | $44.65 | $41.92 | $2.73 | 50,448,792.0 | +2.96% |
| 2024-02 | $47.23 | $41.98 | $5.25 | 55,396,773.0 | -8.84% |
| 2024-01 | $50.60 | $46.38 | $4.22 | 42,750,898.0 | -6.92% |
2023年のVentas Inc (VTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $50.98 | $45.87 | $5.12 | 44,348,695.0 | +8.73% |
| 2023-11 | $46.13 | $41.93 | $4.20 | 39,816,082.0 | +7.96% |
| 2023-10 | $44.25 | $39.33 | $4.92 | 48,977,798.0 | +0.78% |
| 2023-09 | $44.70 | $41.30 | $3.40 | 41,613,563.0 | -3.55% |
| 2023-08 | $48.89 | $41.31 | $7.58 | 59,111,569.0 | -9.98% |
| 2023-07 | $50.05 | $47.04 | $3.01 | 33,873,372.0 | +2.64% |
| 2023-06 | $47.68 | $42.76 | $4.92 | 53,249,941.0 | +9.57% |
| 2023-05 | $48.83 | $41.95 | $6.88 | 51,458,603.0 | -10.22% |
| 2023-04 | $48.21 | $41.76 | $6.45 | 42,023,749.0 | +10.84% |
| 2023-03 | $49.02 | $41.41 | $7.61 | 57,222,193.0 | -10.89% |
| 2023-02 | $53.15 | $48.60 | $4.55 | 37,950,546.0 | -6.10% |
| 2023-01 | $51.98 | $44.74 | $7.24 | 38,500,526.0 | +15.01% |
2022年のVentas Inc (VTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $47.66 | $43.41 | $4.26 | 45,643,658.0 | -3.18% |
| 2022-11 | $46.63 | $35.89 | $10.74 | 53,578,542.0 | +18.91% |
| 2022-10 | $41.93 | $35.33 | $6.60 | 47,969,234.0 | -2.59% |
| 2022-09 | $50.52 | $38.70 | $11.82 | 39,956,543.0 | -16.07% |
| 2022-08 | $53.94 | $47.46 | $6.48 | 43,420,923.0 | -11.02% |
| 2022-07 | $54.11 | $48.88 | $5.23 | 20,518,820.0 | +4.53% |
| 2022-06 | $56.95 | $47.77 | $9.19 | 28,953,150.0 | -9.31% |
| 2022-05 | $58.24 | $52.25 | $5.99 | 48,448,771.0 | +2.14% |
| 2022-04 | $63.46 | $55.37 | $8.09 | 41,363,234.0 | -10.06% |
| 2022-03 | $64.02 | $52.76 | $11.26 | 62,301,026.0 | +14.37% |
| 2022-02 | $54.48 | $49.54 | $4.94 | 45,946,596.0 | +1.85% |
| 2022-01 | $54.58 | $49.08 | $5.50 | 49,726,294.0 | +3.72% |
1.82%
大文字化:
|
ボリューム (24 時間):