ストックスクリーナーアプリを入手
57.10
2.68%
-1.4095
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 |
|---|---|---|---|---|---|
| 2025-04-10 | $58.83 | $56.81 | $2.02 | 211,297.0 | -2.43% |
| 2025-04-09 | $59.06 | $54.24 | $4.82 | 1,804,876.0 | +4.26% |
| 2025-04-08 | $57.97 | $55.59 | $2.38 | 1,194,577.0 | -1.47% |
| 2025-04-07 | $59.00 | $55.56 | $3.44 | 1,756,449.0 | -3.70% |
| 2025-04-04 | $60.98 | $59.01 | $1.97 | 1,718,012.0 | -3.63% |
| 2025-04-03 | $62.96 | $61.21 | $1.75 | 1,888,719.0 | -2.07% |
| 2025-04-02 | $63.50 | $62.37 | $1.13 | 1,074,397.0 | -0.56% |
| 2025-04-01 | $63.59 | $62.36 | $1.23 | 1,129,694.0 | -0.13% |
| 2025-03-31 | $64.00 | $62.00 | $2.00 | 2,027,993.0 | +0.65% |
| 2025-03-28 | $62.98 | $62.07 | $0.906 | 793,907.0 | +0.46% |
| 2025-03-27 | $63.48 | $62.12 | $1.36 | 853,273.0 | -0.78% |
| 2025-03-26 | $63.06 | $61.62 | $1.44 | 1,128,214.0 | +2.08% |
| 2025-03-25 | $61.75 | $61.00 | $0.75 | 914,484.0 | +0.34% |
| 2025-03-24 | $62.06 | $60.94 | $1.12 | 1,070,069.0 | -0.13% |
| 2025-03-21 | $61.73 | $60.65 | $1.08 | 4,110,598.0 | -0.18% |
| 2025-03-20 | $62.04 | $61.49 | $0.55 | 997,821.0 | -0.21% |
| 2025-03-19 | $62.36 | $61.47 | $0.895 | 1,357,322.0 | -0.45% |
| 2025-03-18 | $63.18 | $61.71 | $1.47 | 1,929,839.0 | -0.96% |
| 2025-03-17 | $63.40 | $62.41 | $0.99 | 1,528,460.0 | -0.08% |
| 2025-03-14 | $62.68 | $61.76 | $0.92 | 1,096,285.0 | +1.65% |
| 2025-03-13 | $63.05 | $61.41 | $1.64 | 1,539,329.0 | -0.45% |
| 2025-03-12 | $63.00 | $61.72 | $1.28 | 1,208,992.0 | -1.65% |
| 2025-03-11 | $65.45 | $62.89 | $2.56 | 1,730,359.0 | -2.37% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $63.59 | $54.24 | $9.35 | 10,778,021.0 | -9.54% |
| 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% |
0.88%
5.37%
大文字化:
|
ボリューム (24 時間):