ストックスクリーナーアプリを入手
103.04
0.27%
0.28
アフターアワーズ：
103.30
0.26
+0.25%
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 |
|---|---|---|---|---|---|
| 2025-12-04 | $104.5 | $102.0 | $2.46 | 1,124,463.0 | +0.27% |
| 2025-12-03 | $103.7 | $95.46 | $8.26 | 1,683,987.0 | +7.20% |
| 2025-12-02 | $97.06 | $94.34 | $2.72 | 1,155,457.0 | +0.70% |
| 2025-12-01 | $97.22 | $93.50 | $3.71 | 1,213,197.0 | -0.54% |
| 2025-11-28 | $97.70 | $95.50 | $2.20 | 1,154,243.0 | -0.06% |
| 2025-11-26 | $96.35 | $92.70 | $3.65 | 1,594,371.0 | +1.37% |
| 2025-11-25 | $96.92 | $92.50 | $4.42 | 1,438,190.0 | +1.25% |
| 2025-11-24 | $96.29 | $92.23 | $4.06 | 2,935,295.0 | -2.30% |
| 2025-11-21 | $100.0 | $93.50 | $6.50 | 3,310,235.0 | -3.98% |
| 2025-11-20 | $103.7 | $96.88 | $6.81 | 2,636,747.0 | -2.19% |
| 2025-11-19 | $111.5 | $99.31 | $12.19 | 8,039,572.0 | -19.87% |
| 2025-11-18 | $128.7 | $123.9 | $4.84 | 2,727,175.0 | +2.17% |
| 2025-11-17 | $129.4 | $123.7 | $5.69 | 1,983,511.0 | -0.85% |
| 2025-11-14 | $128.2 | $124.7 | $3.47 | 1,223,144.0 | -1.28% |
| 2025-11-13 | $134.1 | $126.6 | $7.52 | 914,657.0 | -4.28% |
| 2025-11-12 | $135.0 | $131.0 | $4.00 | 585,288.0 | -0.29% |
| 2025-11-11 | $136.8 | $130.6 | $6.22 | 941,866.0 | +1.23% |
| 2025-11-10 | $137.6 | $129.8 | $7.84 | 1,358,341.0 | -3.37% |
| 2025-11-07 | $137.0 | $133.1 | $3.90 | 1,479,271.0 | -0.34% |
| 2025-11-06 | $139.4 | $134.1 | $5.27 | 1,182,739.0 | -2.23% |
| 2025-11-05 | $140.3 | $137.8 | $2.50 | 787,951.0 | +0.31% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $104.5 | $93.50 | $10.96 | 6,301,567.0 | +7.66% |
| 2025-11 | $146.4 | $92.23 | $54.13 | 36,184,833.0 | -34.24% |
| 2025-10 | $181.0 | $129.4 | $51.60 | 36,835,860.0 | -18.07% |
| 2025-09 | $190.9 | $136.3 | $54.60 | 47,316,567.0 | +25.91% |
| 2025-08 | $145.0 | $114.9 | $30.11 | 34,601,661.0 | +3.71% |
| 2025-07 | $167.5 | $135.3 | $32.20 | 15,327,469.0 | -14.15% |
| 2025-06 | $164.4 | $144.7 | $19.63 | 20,070,295.0 | +6.38% |
| 2025-05 | $191.2 | $147.4 | $43.80 | 21,349,301.0 | -12.17% |
| 2025-04 | $171.1 | $142.4 | $28.75 | 15,880,976.0 | +3.80% |
| 2025-03 | $202.4 | $159.3 | $43.16 | 17,023,629.0 | -18.59% |
| 2025-02 | $239.7 | $192.3 | $47.45 | 17,420,770.0 | -15.99% |
| 2025-01 | $247.1 | $208.0 | $39.11 | 15,085,151.0 | +11.34% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $229.8 | $207.0 | $22.79 | 10,393,887.0 | -2.84% |
| 2024-11 | $224.3 | $161.8 | $62.55 | 13,712,719.0 | +33.88% |
| 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% |
1.77%
0.49%
大文字化:
|
ボリューム (24 時間):