ストックスクリーナーアプリを入手
66.89
1.04%
0.69
プレマーケット:
67.14
0.25
+0.37%
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 |
|---|---|---|---|---|---|
| 2026-09-22 | $67.24 | $66.14 | $1.10 | 1,507,426.0 | +1.04% |
| 2026-09-21 | $66.81 | $66.15 | $0.66 | 1,279,441.0 | -0.09% |
| 2026-09-18 | $66.93 | $66.15 | $0.78 | 3,983,838.0 | -0.39% |
| 2026-09-17 | $67.00 | $66.25 | $0.75 | 1,300,491.0 | -0.11% |
| 2026-09-16 | $68.83 | $66.24 | $2.59 | 1,764,789.0 | -2.53% |
| 2026-09-15 | $69.17 | $68.16 | $1.00 | 1,836,127.0 | -1.26% |
| 2026-09-14 | $69.84 | $68.78 | $1.06 | 1,226,327.0 | +0.10% |
| 2026-09-11 | $70.02 | $68.85 | $1.17 | 1,116,538.0 | -0.62% |
| 2026-09-10 | $70.46 | $69.28 | $1.17 | 1,244,191.0 | -0.57% |
| 2026-09-09 | $70.68 | $69.47 | $1.21 | 990,307.0 | -0.86% |
| 2026-09-08 | $70.91 | $69.61 | $1.30 | 1,204,279.0 | +0.26% |
| 2026-09-04 | $71.14 | $70.22 | $0.92 | 1,473,745.0 | +0.16% |
| 2026-09-03 | $71.03 | $70.22 | $0.81 | 1,086,474.0 | -0.44% |
| 2026-09-02 | $70.72 | $69.52 | $1.20 | 1,341,683.0 | +0.60% |
| 2026-09-01 | $70.58 | $69.78 | $0.7949 | 1,293,637.0 | +0.29% |
| 2026-08-31 | $70.50 | $69.65 | $0.85 | 2,079,028.0 | -0.78% |
| 2026-08-28 | $70.85 | $70.26 | $0.59 | 953,878.0 | +0.18% |
| 2026-08-27 | $71.14 | $70.31 | $0.83 | 797,517.0 | -1.08% |
| 2026-08-26 | $72.03 | $71.14 | $0.89 | 793,359.0 | -0.88% |
| 2026-08-25 | $71.89 | $71.19 | $0.70 | 1,032,573.0 | +0.28% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $71.14 | $66.14 | $5.00 | 24,156,719.0 | -4.39% |
| 2026-08 | $74.09 | $69.65 | $4.44 | 22,194,232.0 | -4.97% |
| 2026-07 | $77.22 | $70.31 | $6.91 | 32,344,307.0 | +2.97% |
| 2026-06 | $76.97 | $70.75 | $6.22 | 36,070,213.0 | -3.92% |
| 2026-05 | $75.24 | $72.07 | $3.17 | 26,132,631.0 | +2.04% |
| 2026-04 | $74.31 | $67.90 | $6.41 | 26,978,882.0 | +7.31% |
| 2026-03 | $74.88 | $66.89 | $7.99 | 26,553,137.0 | -8.96% |
| 2026-02 | $75.69 | $68.28 | $7.41 | 30,630,020.0 | +7.03% |
| 2026-01 | $70.28 | $63.08 | $7.20 | 25,509,143.0 | +8.37% |
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 | $63.85 | $3.80 | 27,714,904.0 | -3.10% |
| 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% |
0.29%
0.14%
大文字化:
|
ボリューム (24 時間):