ストックスクリーナーアプリを入手
65.41
0.89%
-0.59
アフターアワーズ：
65.41
W P Carey Inc (WPC) 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 |
|---|---|---|---|---|---|
| 2025-12-11 | $66.50 | $65.21 | $1.29 | 1,344,093.0 | -0.89% |
| 2025-12-10 | $66.24 | $65.22 | $1.02 | 2,161,466.0 | +1.48% |
| 2025-12-09 | $66.22 | $65.03 | $1.19 | 1,274,035.0 | -0.17% |
| 2025-12-08 | $65.84 | $64.82 | $1.02 | 1,528,192.0 | -1.75% |
| 2025-12-05 | $66.95 | $66.26 | $0.69 | 959,597.0 | -0.75% |
| 2025-12-04 | $67.07 | $66.33 | $0.745 | 1,402,463.0 | +0.33% |
| 2025-12-03 | $67.01 | $66.17 | $0.84 | 1,147,419.0 | +0.23% |
| 2025-12-02 | $67.57 | $66.41 | $1.16 | 859,849.0 | -1.19% |
| 2025-12-01 | $67.65 | $66.82 | $0.8325 | 1,508,005.0 | -0.19% |
| 2025-11-28 | $67.76 | $67.37 | $0.39 | 518,263.0 | -0.03% |
| 2025-11-26 | $67.84 | $67.25 | $0.598 | 1,064,079.0 | +0.19% |
| 2025-11-25 | $67.96 | $67.18 | $0.78 | 1,210,409.0 | +0.33% |
| 2025-11-24 | $67.45 | $66.78 | $0.67 | 2,339,897.0 | -0.12% |
| 2025-11-21 | $67.38 | $66.23 | $1.15 | 1,312,187.0 | +1.27% |
| 2025-11-20 | $66.82 | $66.04 | $0.78 | 1,370,311.0 | +0.20% |
| 2025-11-19 | $67.33 | $65.98 | $1.34 | 910,703.0 | -1.09% |
| 2025-11-18 | $67.18 | $66.60 | $0.5714 | 986,140.0 | -0.18% |
| 2025-11-17 | $68.00 | $66.85 | $1.15 | 812,179.0 | -0.95% |
| 2025-11-14 | $68.16 | $67.29 | $0.87 | 911,784.0 | +0.15% |
| 2025-11-13 | $67.99 | $67.34 | $0.65 | 1,266,158.0 | +0.25% |
| 2025-11-12 | $67.82 | $67.34 | $0.4799 | 911,519.0 | -0.77% |
W P Carey Inc (WPC) 株の年ごとの株価履歴
この詳細な分析では、W P Carey 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WPC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、W P Carey 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。
2025年のW P Carey Inc (WPC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $67.65 | $64.82 | $2.83 | 13,529,212.0 | -2.91% |
| 2025-11 | $68.16 | $65.06 | $3.10 | 23,766,290.0 | +2.08% |
| 2025-10 | $69.79 | $64.72 | $5.07 | 25,484,584.0 | -2.32% |
| 2025-09 | $69.00 | $65.71 | $3.29 | 24,672,109.0 | +0.70% |
| 2025-08 | $67.40 | $64.08 | $3.32 | 25,023,732.0 | +4.58% |
| 2025-07 | $66.64 | $61.09 | $5.55 | 27,407,100.0 | +2.85% |
| 2025-06 | $64.70 | $61.12 | $3.58 | 25,316,325.0 | -0.61% |
| 2025-05 | $63.73 | $59.34 | $4.39 | 24,819,090.0 | +0.51% |
| 2025-04 | $63.59 | $54.24 | $9.35 | 24,905,660.0 | -1.06% |
| 2025-03 | $66.10 | $60.65 | $5.45 | 29,922,997.0 | -1.71% |
| 2025-02 | $64.68 | $54.69 | $9.99 | 23,286,608.0 | +14.85% |
| 2025-01 | $57.07 | $52.91 | $4.16 | 19,136,961.0 | +2.62% |
2024年のW P Carey Inc (WPC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $57.40 | $53.41 | $3.99 | 23,842,041.0 | -4.31% |
| 2024-11 | $58.30 | $54.51 | $3.79 | 21,616,998.0 | +2.40% |
| 2024-10 | $62.42 | $55.59 | $6.83 | 22,826,521.0 | -10.56% |
| 2024-09 | $64.26 | $59.73 | $4.53 | 19,073,610.0 | +3.80% |
| 2024-08 | $60.57 | $55.25 | $5.32 | 20,570,787.0 | +3.82% |
| 2024-07 | $61.23 | $54.14 | $7.09 | 23,558,707.0 | +5.01% |
| 2024-06 | $57.92 | $54.49 | $3.43 | 27,006,809.0 | -2.39% |
| 2024-05 | $60.52 | $53.38 | $7.14 | 23,930,602.0 | +2.84% |
| 2024-04 | $57.77 | $53.09 | $4.68 | 22,670,378.0 | -2.83% |
| 2024-03 | $58.40 | $54.91 | $3.49 | 28,671,630.0 | +0.20% |
| 2024-02 | $63.14 | $54.40 | $8.74 | 32,624,195.0 | -9.09% |
| 2024-01 | $67.40 | $61.35 | $6.05 | 27,464,711.0 | -4.40% |
2023年のW P Carey Inc (WPC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $66.26 | $61.75 | $4.51 | 35,899,492.0 | +4.13% |
| 2023-11 | $62.50 | $53.01 | $9.49 | 69,528,111.0 | +16.01% |
| 2023-10 | $55.75 | $51.36 | $4.39 | 36,133,186.0 | -0.80% |
| 2023-09 | $65.74 | $53.59 | $12.15 | 38,589,377.0 | -16.86% |
| 2023-08 | $67.76 | $63.10 | $4.66 | 21,492,045.0 | -3.67% |
| 2023-07 | $73.38 | $66.78 | $6.60 | 21,378,181.0 | -0.04% |
| 2023-06 | $71.25 | $66.10 | $5.15 | 23,906,879.0 | -2.60% |
| 2023-05 | $74.66 | $66.76 | $7.90 | 20,036,061.0 | -6.52% |
| 2023-04 | $78.05 | $70.73 | $7.32 | 22,136,090.0 | -4.20% |
| 2023-03 | $82.68 | $74.80 | $7.88 | 23,364,859.0 | -4.57% |
| 2023-02 | $85.64 | $80.91 | $4.73 | 17,623,027.0 | -5.11% |
| 2023-01 | $85.94 | $77.55 | $8.39 | 14,090,946.0 | +9.44% |
0.28%
0.12%
大文字化:
|
ボリューム (24 時間):