ストックスクリーナーアプリを入手
64.83
1.95%
-1.29
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 |
|---|---|---|---|---|---|
| 2025-08-06 | $66.26 | $64.73 | $1.53 | 1,711,402.0 | -1.95% |
| 2025-08-05 | $66.22 | $65.56 | $0.66 | 1,175,119.0 | +0.06% |
| 2025-08-04 | $66.24 | $64.79 | $1.45 | 1,686,330.0 | +1.69% |
| 2025-08-01 | $65.09 | $64.08 | $1.01 | 1,472,414.0 | +1.28% |
| 2025-07-31 | $64.83 | $63.22 | $1.61 | 1,698,373.0 | +0.77% |
| 2025-07-30 | $66.64 | $63.15 | $3.49 | 2,670,150.0 | -1.59% |
| 2025-07-29 | $64.78 | $64.03 | $0.745 | 2,054,323.0 | +1.05% |
| 2025-07-28 | $64.90 | $63.96 | $0.9394 | 1,636,095.0 | -0.88% |
| 2025-07-25 | $64.65 | $63.80 | $0.85 | 1,113,458.0 | +0.25% |
| 2025-07-24 | $64.48 | $63.22 | $1.27 | 1,791,037.0 | +1.59% |
| 2025-07-23 | $63.49 | $62.99 | $0.50 | 751,523.0 | -0.46% |
| 2025-07-22 | $63.77 | $61.80 | $1.97 | 1,510,206.0 | +3.06% |
| 2025-07-21 | $62.48 | $61.67 | $0.81 | 1,042,489.0 | +0.23% |
| 2025-07-18 | $61.76 | $61.19 | $0.5663 | 892,410.0 | +0.65% |
| 2025-07-17 | $61.90 | $61.09 | $0.81 | 1,003,007.0 | -0.78% |
| 2025-07-16 | $62.23 | $61.43 | $0.80 | 918,001.0 | +0.15% |
| 2025-07-15 | $63.88 | $61.65 | $2.23 | 1,183,427.0 | -2.84% |
| 2025-07-14 | $63.51 | $62.79 | $0.715 | 821,532.0 | +1.02% |
| 2025-07-11 | $63.02 | $61.65 | $1.37 | 1,140,720.0 | +0.58% |
| 2025-07-10 | $63.08 | $61.61 | $1.47 | 1,139,868.0 | +1.10% |
| 2025-07-09 | $62.49 | $61.76 | $0.73 | 883,481.0 | -0.80% |
| 2025-07-08 | $62.93 | $62.00 | $0.9299 | 1,233,833.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $66.26 | $64.08 | $2.18 | 7,756,667.0 | +1.04% |
| 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% |
0.77%
3.72%
大文字化:
|
ボリューム (24 時間):