ストックスクリーナーアプリを入手
54.25
1.52%
0.81
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $54.97 | $53.62 | $1.35 | 2,904,066.0 | +1.52% |
| 2024-12-19 | $54.99 | $53.41 | $1.58 | 1,582,844.0 | -1.42% |
| 2024-12-18 | $56.41 | $54.19 | $2.23 | 1,396,460.0 | -3.81% |
| 2024-12-17 | $57.13 | $56.10 | $1.03 | 1,228,838.0 | -0.63% |
| 2024-12-16 | $57.40 | $56.65 | $0.7526 | 1,256,660.0 | -0.53% |
| 2024-12-13 | $57.04 | $55.70 | $1.34 | 1,165,069.0 | +2.09% |
| 2024-12-12 | $56.41 | $55.34 | $1.07 | 1,317,661.0 | +0.56% |
| 2024-12-11 | $55.93 | $55.17 | $0.7629 | 1,143,660.0 | -0.52% |
| 2024-12-10 | $56.60 | $55.46 | $1.14 | 988,150.0 | -1.20% |
| 2024-12-09 | $57.14 | $55.80 | $1.34 | 1,046,863.0 | +1.09% |
| 2024-12-06 | $56.49 | $55.67 | $0.82 | 979,023.0 | +0.05% |
| 2024-12-05 | $56.02 | $55.33 | $0.69 | 1,269,088.0 | +0.23% |
| 2024-12-04 | $55.97 | $55.41 | $0.56 | 1,300,368.0 | -0.13% |
| 2024-12-03 | $56.31 | $55.47 | $0.84 | 1,117,769.0 | -0.37% |
| 2024-12-02 | $57.04 | $55.76 | $1.28 | 1,042,592.0 | -1.82% |
| 2024-11-29 | $57.99 | $56.95 | $1.04 | 698,940.0 | -0.78% |
| 2024-11-27 | $58.30 | $57.25 | $1.05 | 841,608.0 | +1.18% |
| 2024-11-26 | $57.25 | $56.31 | $0.94 | 901,691.0 | -1.22% |
| 2024-11-25 | $58.03 | $57.05 | $0.98 | 2,046,510.0 | +0.77% |
| 2024-11-22 | $57.55 | $56.85 | $0.6965 | 856,369.0 | +0.44% |
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。
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 | 22,643,177.0 | -4.92% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $82.25 | $77.45 | $4.80 | 24,568,499.0 | -0.82% |
| 2022-11 | $80.98 | $73.31 | $7.67 | 21,470,769.0 | +3.28% |
| 2022-10 | $76.31 | $68.24 | $8.07 | 22,296,446.0 | +9.31% |
| 2022-09 | $87.30 | $67.77 | $19.53 | 23,428,388.0 | -16.93% |
| 2022-08 | $89.48 | $83.21 | $6.27 | 21,632,195.0 | -5.90% |
| 2022-07 | $89.63 | $80.55 | $9.08 | 14,255,233.0 | +7.77% |
| 2022-06 | $87.43 | $79.89 | $7.54 | 29,064,250.0 | -1.52% |
| 2022-05 | $85.36 | $75.16 | $10.20 | 22,251,616.0 | +4.17% |
| 2022-04 | $86.48 | $79.61 | $6.87 | 18,931,054.0 | -0.09% |
| 2022-03 | $83.60 | $76.98 | $6.62 | 21,021,926.0 | +4.44% |
| 2022-02 | $78.17 | $74.08 | $4.09 | 18,025,640.0 | -0.26% |
| 2022-01 | $82.25 | $73.09 | $9.16 | 16,919,443.0 | -5.42% |
2.30%
大文字化:
|
ボリューム (24 時間):