ストックスクリーナーアプリを入手
6.79
1.24%
-0.09
Wipro Ltd Adr (WIT) 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 |
|---|---|---|---|---|---|
| 2024-11-21 | $6.81 | $6.75 | $0.06 | 1,387,483.0 | -1.24% |
| 2024-11-20 | $6.89 | $6.83 | $0.0588 | 2,861,633.0 | +1.03% |
| 2024-11-19 | $6.82 | $6.73 | $0.09 | 1,659,359.0 | +1.64% |
| 2024-11-18 | $6.72 | $6.66 | $0.065 | 4,139,199.0 | -0.30% |
| 2024-11-15 | $6.78 | $6.69 | $0.09 | 2,805,668.0 | -1.03% |
| 2024-11-14 | $6.82 | $6.79 | $0.03 | 2,325,407.0 | -1.16% |
| 2024-11-13 | $6.88 | $6.78 | $0.10 | 3,720,492.0 | -0.72% |
| 2024-11-12 | $6.95 | $6.88 | $0.065 | 3,317,873.0 | -1.14% |
| 2024-11-11 | $7.04 | $6.86 | $0.1799 | 4,216,297.0 | +2.19% |
| 2024-11-08 | $6.89 | $6.80 | $0.09 | 1,535,077.0 | +0.74% |
| 2024-11-07 | $6.81 | $6.74 | $0.07 | 2,160,725.0 | -0.29% |
| 2024-11-06 | $6.83 | $6.73 | $0.095 | 2,720,008.0 | +4.60% |
| 2024-11-05 | $6.54 | $6.45 | $0.095 | 1,486,792.0 | +1.40% |
| 2024-11-04 | $6.45 | $6.38 | $0.07 | 862,473.0 | -1.08% |
| 2024-11-01 | $6.56 | $6.48 | $0.08 | 1,627,644.0 | +0.31% |
| 2024-10-31 | $6.60 | $6.47 | $0.13 | 2,178,444.0 | -2.99% |
| 2024-10-30 | $6.78 | $6.66 | $0.12 | 2,231,865.0 | -0.89% |
| 2024-10-29 | $6.75 | $6.69 | $0.06 | 2,633,850.0 | -0.15% |
| 2024-10-28 | $6.77 | $6.69 | $0.0752 | 1,952,759.0 | +2.90% |
| 2024-10-25 | $6.59 | $6.54 | $0.05 | 2,632,322.0 | -0.46% |
| 2024-10-24 | $6.61 | $6.56 | $0.05 | 2,290,141.0 | -0.30% |
| 2024-10-23 | $6.61 | $6.57 | $0.04 | 2,470,329.0 | +0.30% |
| 2024-10-22 | $6.59 | $6.53 | $0.06 | 2,450,124.0 | -0.30% |
Wipro Ltd Adr (WIT) 株の年ごとの株価履歴
この詳細な分析では、Wipro 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WIT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、Wipro 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。
2024年のWipro Ltd Adr (WIT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $7.04 | $6.38 | $0.66 | 36,826,130.0 | +4.86% |
| 2024-10 | $6.78 | $6.11 | $0.67 | 49,391,388.0 | +0.00% |
| 2024-09 | $6.72 | $6.12 | $0.605 | 31,618,653.0 | +0.78% |
| 2024-08 | $6.50 | $5.50 | $1.00 | 29,315,851.0 | +4.38% |
| 2024-07 | $7.01 | $5.86 | $1.15 | 60,541,582.0 | +0.98% |
| 2024-06 | $6.14 | $5.15 | $0.99 | 56,200,133.0 | +18.45% |
| 2024-05 | $5.51 | $5.09 | $0.42 | 52,810,942.0 | -4.45% |
| 2024-04 | $5.82 | $5.16 | $0.665 | 87,013,487.0 | -6.26% |
| 2024-03 | $6.27 | $5.61 | $0.66 | 45,390,572.0 | -7.11% |
| 2024-02 | $6.45 | $5.63 | $0.82 | 35,753,103.0 | +9.36% |
| 2024-01 | $6.39 | $5.32 | $1.07 | 72,841,386.0 | +1.62% |
2023年のWipro Ltd Adr (WIT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $5.60 | $4.78 | $0.82 | 32,256,154.0 | +14.85% |
| 2023-11 | $4.88 | $4.49 | $0.385 | 30,409,624.0 | +6.59% |
| 2023-10 | $5.06 | $4.48 | $0.58 | 34,470,385.0 | -5.99% |
| 2023-09 | $5.31 | $4.79 | $0.525 | 28,448,461.0 | -1.02% |
| 2023-08 | $5.09 | $4.79 | $0.30 | 32,330,630.0 | +0.00% |
| 2023-07 | $5.12 | $4.67 | $0.45 | 39,835,261.0 | +3.60% |
| 2023-06 | $4.95 | $4.55 | $0.40 | 41,923,608.0 | -3.28% |
| 2023-05 | $4.89 | $4.59 | $0.30 | 35,380,505.0 | +3.83% |
| 2023-04 | $4.71 | $4.32 | $0.39 | 40,975,256.0 | +4.68% |
| 2023-03 | $4.88 | $4.33 | $0.55 | 38,739,785.0 | -3.85% |
| 2023-02 | $5.09 | $4.63 | $0.46 | 35,727,092.0 | -4.50% |
| 2023-01 | $5.03 | $4.54 | $0.485 | 64,751,323.0 | +4.94% |
2022年のWipro Ltd Adr (WIT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $5.17 | $4.50 | $0.67 | 45,539,496.0 | -8.98% |
| 2022-11 | $5.12 | $4.51 | $0.61 | 51,258,534.0 | +8.94% |
| 2022-10 | $4.96 | $4.38 | $0.585 | 83,745,500.0 | -0.21% |
| 2022-09 | $5.31 | $4.68 | $0.625 | 55,870,108.0 | -5.99% |
| 2022-08 | $5.54 | $4.99 | $0.55 | 47,608,500.0 | -5.47% |
| 2022-07 | $5.46 | $4.94 | $0.52 | 61,180,419.0 | -0.19% |
| 2022-06 | $6.18 | $5.17 | $1.00 | 68,541,564.0 | -11.20% |
| 2022-05 | $6.50 | $5.68 | $0.82 | 74,807,752.0 | -7.14% |
| 2022-04 | $8.03 | $6.44 | $1.59 | 58,265,467.0 | -16.47% |
| 2022-03 | $8.07 | $7.08 | $0.99 | 74,288,990.0 | +5.76% |
| 2022-02 | $7.86 | $6.86 | $1.00 | 64,530,144.0 | -5.20% |
| 2022-01 | $9.85 | $7.07 | $2.78 | 77,512,495.0 | -21.21% |
0.05%
0.13%
大文字化:
|
ボリューム (24 時間):