ストックスクリーナーアプリを入手
73.78
0.57%
0.415
Xcel Energy Inc (XEL) 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 |
|---|---|---|---|---|---|
| 2026-10-09 | $73.89 | $72.95 | $0.935 | 5,043,063.0 | +0.57% |
| 2026-10-08 | $73.57 | $72.46 | $1.11 | 6,920,868.0 | +1.30% |
| 2026-10-07 | $72.89 | $72.03 | $0.86 | 4,681,967.0 | -0.43% |
| 2026-10-06 | $72.78 | $71.37 | $1.41 | 9,392,164.0 | +1.73% |
| 2026-10-05 | $71.93 | $70.76 | $1.17 | 4,492,684.0 | +0.13% |
| 2026-10-02 | $71.89 | $71.08 | $0.81 | 4,601,127.0 | +1.20% |
| 2026-10-01 | $70.69 | $69.50 | $1.19 | 4,085,876.0 | +0.10% |
| 2026-09-30 | $71.36 | $70.43 | $0.935 | 5,394,420.0 | -0.30% |
| 2026-09-29 | $70.91 | $68.90 | $2.01 | 6,501,987.0 | +1.87% |
| 2026-09-28 | $69.80 | $68.75 | $1.05 | 6,083,447.0 | -0.59% |
| 2026-09-25 | $69.94 | $68.72 | $1.22 | 7,478,288.0 | +0.35% |
| 2026-09-24 | $70.89 | $69.54 | $1.34 | 6,551,024.0 | -1.56% |
| 2026-09-23 | $71.75 | $70.56 | $1.19 | 4,409,410.0 | -1.94% |
| 2026-09-22 | $72.58 | $71.59 | $0.995 | 5,057,465.0 | +0.29% |
| 2026-09-21 | $72.42 | $71.67 | $0.755 | 4,319,577.0 | -0.62% |
| 2026-09-18 | $73.26 | $72.17 | $1.09 | 9,026,477.0 | -1.81% |
| 2026-09-17 | $73.75 | $72.82 | $0.93 | 5,183,217.0 | +1.27% |
| 2026-09-16 | $73.49 | $72.39 | $1.10 | 7,659,040.0 | +0.30% |
| 2026-09-15 | $74.04 | $72.28 | $1.76 | 6,791,535.0 | -2.25% |
| 2026-09-14 | $75.80 | $74.03 | $1.77 | 6,951,496.0 | -1.77% |
| 2026-09-11 | $76.29 | $75.21 | $1.08 | 5,403,818.0 | +0.12% |
| 2026-09-10 | $76.72 | $75.35 | $1.37 | 7,686,087.0 | -1.02% |
Xcel Energy Inc (XEL) 株の年ごとの株価履歴
この詳細な分析では、Xcel Energy 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XEL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、Xcel Energy 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Xcel Energy Inc (XEL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $73.89 | $69.50 | $4.39 | 39,217,749.0 | +4.68% |
| 2026-09 | $77.06 | $68.72 | $8.34 | 125,622,724.0 | -6.88% |
| 2026-08 | $80.81 | $75.06 | $5.75 | 97,516,154.0 | -3.21% |
| 2026-07 | $82.70 | $77.88 | $4.82 | 109,662,587.0 | -2.62% |
| 2026-06 | $82.88 | $76.16 | $6.72 | 132,787,366.0 | +1.01% |
| 2026-05 | $83.85 | $77.53 | $6.31 | 111,390,820.0 | -4.16% |
| 2026-04 | $83.18 | $77.35 | $5.83 | 92,710,651.0 | +4.42% |
| 2026-03 | $84.12 | $76.18 | $7.94 | 97,512,118.0 | -4.70% |
| 2026-02 | $84.23 | $74.11 | $10.12 | 101,223,010.0 | +9.60% |
| 2026-01 | $77.05 | $72.74 | $4.31 | 104,920,873.0 | +2.98% |
2025年のXcel Energy Inc (XEL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $81.85 | $72.43 | $9.42 | 117,757,709.0 | -9.65% |
| 2025-11 | $82.28 | $79.03 | $3.25 | 86,974,385.0 | +1.16% |
| 2025-10 | $83.01 | $78.43 | $4.58 | 98,331,539.0 | +0.64% |
| 2025-09 | $80.96 | $71.29 | $9.67 | 124,514,538.0 | +11.41% |
| 2025-08 | $74.57 | $69.16 | $5.41 | 74,681,395.0 | -1.43% |
| 2025-07 | $73.87 | $66.56 | $7.31 | 63,125,015.0 | +7.84% |
| 2025-06 | $69.95 | $65.21 | $4.74 | 61,762,291.0 | -2.85% |
| 2025-05 | $72.78 | $66.75 | $6.03 | 85,920,990.0 | -0.85% |
| 2025-04 | $73.00 | $65.43 | $7.57 | 88,438,645.0 | -0.13% |
| 2025-03 | $72.64 | $67.25 | $5.39 | 74,100,591.0 | -1.82% |
| 2025-02 | $72.39 | $65.87 | $6.52 | 60,527,601.0 | +7.29% |
| 2025-01 | $68.05 | $62.58 | $5.47 | 66,026,723.0 | -0.47% |
2024年のXcel Energy Inc (XEL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $72.59 | $66.07 | $6.52 | 60,272,316.0 | -6.85% |
| 2024-11 | $73.38 | $65.27 | $8.11 | 71,765,640.0 | +8.61% |
| 2024-10 | $67.73 | $62.12 | $5.61 | 68,711,921.0 | +2.31% |
| 2024-09 | $65.42 | $61.08 | $4.34 | 74,318,517.0 | +6.65% |
| 2024-08 | $61.90 | $56.69 | $5.21 | 62,336,969.0 | +5.06% |
| 2024-07 | $58.73 | $51.97 | $6.76 | 56,572,706.0 | +9.12% |
| 2024-06 | $56.53 | $52.68 | $3.85 | 56,705,223.0 | -3.68% |
| 2024-05 | $56.79 | $52.85 | $3.94 | 77,503,866.0 | +3.20% |
| 2024-04 | $55.69 | $52.17 | $3.52 | 91,908,906.0 | -0.04% |
| 2024-03 | $53.89 | $46.79 | $7.10 | 167,415,792.0 | +2.01% |
| 2024-02 | $61.15 | $52.10 | $9.05 | 88,036,674.0 | -11.99% |
| 2024-01 | $64.25 | $57.73 | $6.52 | 95,609,479.0 | -3.30% |
0.30%
0.18%
大文字化:
|
ボリューム (24 時間):