ストックスクリーナーアプリを入手
180.33
0.18%
0.32
プレマーケット:
179.00
-1.33
-0.74%
Wix Com Ltd (WIX) 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 |
|---|---|---|---|---|---|
| 2024-11-18 | $182.2 | $178.1 | $4.17 | 572,758.0 | +0.18% |
| 2024-11-15 | $184.0 | $178.3 | $5.64 | 338,073.0 | -2.17% |
| 2024-11-14 | $188.1 | $183.4 | $4.68 | 349,522.0 | -0.18% |
| 2024-11-13 | $192.0 | $183.3 | $8.68 | 737,648.0 | -2.43% |
| 2024-11-12 | $192.0 | $183.6 | $8.36 | 729,864.0 | +2.89% |
| 2024-11-11 | $184.3 | $171.6 | $12.68 | 763,477.0 | +6.46% |
| 2024-11-08 | $172.8 | $169.3 | $3.51 | 359,753.0 | +0.27% |
| 2024-11-07 | $172.3 | $167.4 | $4.92 | 441,306.0 | +3.09% |
| 2024-11-06 | $169.1 | $166.2 | $2.96 | 355,209.0 | +0.65% |
| 2024-11-05 | $166.3 | $163.0 | $3.38 | 217,262.0 | +1.46% |
| 2024-11-04 | $165.1 | $161.8 | $3.37 | 225,744.0 | -0.32% |
| 2024-11-01 | $166.0 | $161.8 | $4.16 | 385,836.0 | -1.90% |
| 2024-10-31 | $168.4 | $165.1 | $3.33 | 298,471.0 | -0.45% |
| 2024-10-30 | $170.8 | $166.6 | $4.13 | 263,008.0 | -1.01% |
| 2024-10-29 | $169.7 | $163.7 | $5.95 | 262,330.0 | +3.09% |
| 2024-10-28 | $169.4 | $164.4 | $5.00 | 253,967.0 | +0.14% |
| 2024-10-25 | $167.4 | $162.6 | $4.79 | 198,444.0 | +1.11% |
| 2024-10-24 | $164.5 | $161.1 | $3.38 | 255,159.0 | -1.01% |
| 2024-10-23 | $168.4 | $163.7 | $4.79 | 154,019.0 | -1.69% |
| 2024-10-22 | $171.9 | $165.7 | $6.25 | 302,512.0 | -3.21% |
Wix Com Ltd (WIX) 株の年ごとの株価履歴
この詳細な分析では、Wix Com Ltd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WIX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、Wix Com Ltd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Wix Com Ltd (WIX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $192.0 | $161.8 | $30.22 | 6,049,210.0 | +7.90% |
| 2024-10 | $179.0 | $155.7 | $23.28 | 7,758,244.0 | -0.03% |
| 2024-09 | $172.4 | $150.4 | $22.06 | 7,618,526.0 | +0.33% |
| 2024-08 | $175.8 | $137.9 | $37.81 | 9,743,222.0 | +6.86% |
| 2024-07 | $169.6 | $150.7 | $18.88 | 8,831,868.0 | -1.98% |
| 2024-06 | $178.7 | $155.5 | $23.16 | 11,168,206.0 | -1.26% |
| 2024-05 | $174.1 | $117.6 | $56.51 | 22,764,572.0 | +35.53% |
| 2024-04 | $139.0 | $117.8 | $21.23 | 8,349,540.0 | -13.54% |
| 2024-03 | $146.2 | $133.8 | $12.36 | 9,762,979.0 | -1.93% |
| 2024-02 | $141.2 | $122.5 | $18.75 | 14,056,593.0 | +10.48% |
| 2024-01 | $133.1 | $114.2 | $18.91 | 12,200,984.0 | +3.14% |
2023年のWix Com Ltd (WIX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $127.4 | $100.2 | $27.24 | 10,948,909.0 | +21.20% |
| 2023-11 | $103.2 | $76.90 | $26.35 | 11,910,798.0 | +27.03% |
| 2023-10 | $92.63 | $77.52 | $15.11 | 9,680,651.0 | -12.96% |
| 2023-09 | $101.2 | $87.24 | $13.92 | 9,571,629.0 | -7.06% |
| 2023-08 | $102.8 | $84.30 | $18.52 | 16,472,486.0 | +4.72% |
| 2023-07 | $94.54 | $75.09 | $19.45 | 16,618,615.0 | +20.55% |
| 2023-06 | $90.95 | $73.39 | $17.56 | 26,412,644.0 | +2.65% |
| 2023-05 | $89.25 | $73.92 | $15.33 | 27,868,897.0 | -12.62% |
| 2023-04 | $101.5 | $84.13 | $17.42 | 9,389,983.0 | -12.60% |
| 2023-03 | $100.2 | $83.73 | $16.47 | 15,100,712.0 | +10.24% |
| 2023-02 | $97.08 | $80.76 | $16.32 | 17,115,046.0 | +4.08% |
| 2023-01 | $89.51 | $70.28 | $19.23 | 12,567,347.0 | +13.21% |
2022年のWix Com Ltd (WIX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $95.78 | $71.22 | $24.56 | 16,732,709.0 | -15.10% |
| 2022-11 | $91.94 | $66.18 | $25.76 | 19,059,835.0 | +7.60% |
| 2022-10 | $87.44 | $67.37 | $20.07 | 13,932,030.0 | +7.50% |
| 2022-09 | $86.80 | $59.79 | $27.01 | 29,379,423.0 | +23.61% |
| 2022-08 | $80.95 | $58.51 | $22.44 | 25,402,682.0 | +6.67% |
| 2022-07 | $72.78 | $56.17 | $16.61 | 14,184,757.0 | -9.49% |
| 2022-06 | $69.77 | $53.12 | $16.65 | 25,048,475.0 | +4.03% |
| 2022-05 | $83.00 | $56.24 | $26.76 | 37,418,882.0 | -16.50% |
| 2022-04 | $111.3 | $73.82 | $37.53 | 18,075,748.0 | -27.76% |
| 2022-03 | $107.2 | $70.70 | $36.54 | 30,215,574.0 | +14.06% |
| 2022-02 | $133.1 | $77.64 | $55.50 | 27,010,020.0 | -30.29% |
| 2022-01 | $163.4 | $113.4 | $49.96 | 20,055,837.0 | -16.74% |
0.68%
2.46%
大文字化:
|
ボリューム (24 時間):