ストックスクリーナーアプリを入手
121.40
0.65%
1.08
Exxon Mobil Corp (XOM) 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 |
|---|---|---|---|---|---|
| 2024-11-21 | $121.3 | $120.3 | $1.03 | 3,212,670.0 | +0.76% |
| 2024-11-20 | $120.5 | $118.6 | $1.83 | 10,142,623.0 | +1.42% |
| 2024-11-19 | $119.8 | $118.2 | $1.55 | 10,454,687.0 | -1.40% |
| 2024-11-18 | $120.6 | $119.3 | $1.35 | 13,535,283.0 | +0.84% |
| 2024-11-15 | $121.2 | $119.1 | $2.11 | 17,628,374.0 | -1.04% |
| 2024-11-14 | $121.9 | $120.3 | $1.55 | 11,983,457.0 | -0.75% |
| 2024-11-13 | $122.0 | $118.8 | $3.25 | 14,670,330.0 | +0.93% |
| 2024-11-12 | $121.3 | $119.8 | $1.47 | 11,133,645.0 | -0.10% |
| 2024-11-11 | $121.6 | $120.1 | $1.55 | 11,687,362.0 | -0.53% |
| 2024-11-08 | $121.4 | $119.7 | $1.76 | 12,545,739.0 | -0.03% |
| 2024-11-07 | $121.5 | $119.6 | $1.89 | 12,351,348.0 | +0.12% |
| 2024-11-06 | $121.9 | $119.3 | $2.61 | 18,952,592.0 | +1.71% |
| 2024-11-05 | $119.2 | $118.0 | $1.20 | 9,978,304.0 | +0.30% |
| 2024-11-04 | $118.7 | $115.9 | $2.77 | 14,675,171.0 | +3.18% |
| 2024-11-01 | $120.0 | $114.8 | $5.11 | 20,414,037.0 | -1.57% |
| 2024-10-31 | $118.7 | $116.7 | $1.99 | 19,802,183.0 | +0.08% |
| 2024-10-30 | $118.3 | $116.5 | $1.79 | 11,778,734.0 | -0.50% |
| 2024-10-29 | $119.2 | $117.1 | $2.10 | 14,073,712.0 | -1.36% |
| 2024-10-28 | $119.0 | $116.8 | $2.24 | 11,398,021.0 | -0.49% |
| 2024-10-25 | $120.4 | $119.3 | $1.12 | 9,894,727.0 | -0.08% |
| 2024-10-24 | $120.4 | $119.1 | $1.31 | 9,591,454.0 | -0.57% |
| 2024-10-23 | $120.8 | $119.4 | $1.35 | 8,084,936.0 | -0.36% |
| 2024-10-22 | $121.2 | $119.9 | $1.25 | 8,472,810.0 | +0.52% |
Exxon Mobil Corp (XOM) 株の年ごとの株価履歴
この詳細な分析では、Exxon Mobil Corp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XOM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、Exxon Mobil Corp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Exxon Mobil Corp (XOM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $122.0 | $114.8 | $7.21 | 193,365,622.0 | +3.82% |
| 2024-10 | $126.3 | $115.9 | $10.41 | 288,470,903.0 | -0.38% |
| 2024-09 | $118.2 | $107.8 | $10.39 | 305,799,829.0 | -0.61% |
| 2024-08 | $120.5 | $113.2 | $7.25 | 274,080,528.0 | -0.55% |
| 2024-07 | $119.9 | $110.4 | $9.50 | 264,463,360.0 | +3.01% |
| 2024-06 | $116.5 | $108.2 | $8.36 | 331,622,130.0 | -1.83% |
| 2024-05 | $119.9 | $112.8 | $7.08 | 396,451,152.0 | -0.85% |
| 2024-04 | $123.8 | $115.4 | $8.37 | 378,993,564.0 | +1.75% |
| 2024-03 | $116.5 | $104.0 | $12.42 | 355,241,882.0 | +11.21% |
| 2024-02 | $105.4 | $100.4 | $5.01 | 360,842,125.0 | +1.66% |
| 2024-01 | $104.9 | $95.77 | $9.11 | 412,397,064.0 | +2.83% |
2023年のExxon Mobil Corp (XOM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $104.2 | $97.48 | $6.74 | 444,471,556.0 | -2.69% |
| 2023-11 | $109.2 | $101.2 | $8.04 | 433,919,163.0 | -2.94% |
| 2023-10 | $117.8 | $104.5 | $13.25 | 493,685,410.0 | -9.98% |
| 2023-09 | $120.7 | $112.2 | $8.50 | 320,675,567.0 | +5.75% |
| 2023-08 | $112.1 | $104.6 | $7.50 | 317,034,035.0 | +3.68% |
| 2023-07 | $108.5 | $100.2 | $8.24 | 351,386,097.0 | -0.01% |
| 2023-06 | $109.1 | $101.3 | $7.88 | 321,111,505.0 | +4.96% |
| 2023-05 | $117.3 | $101.7 | $15.56 | 320,096,808.0 | -13.66% |
| 2023-04 | $119.9 | $113.1 | $6.80 | 289,155,321.0 | +7.92% |
| 2023-03 | $113.8 | $98.02 | $15.82 | 412,553,711.0 | -0.23% |
| 2023-02 | $119.6 | $108.6 | $10.99 | 311,196,283.0 | -5.26% |
| 2023-01 | $117.8 | $99.23 | $18.55 | 329,688,083.0 | +5.18% |
2022年のExxon Mobil Corp (XOM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $112.1 | $102.4 | $9.70 | 376,509,708.0 | -0.93% |
| 2022-11 | $114.7 | $107.5 | $7.18 | 368,015,709.0 | +0.48% |
| 2022-10 | $112.9 | $89.72 | $23.19 | 431,633,161.0 | +26.92% |
| 2022-09 | $99.19 | $83.89 | $15.30 | 410,835,597.0 | -8.66% |
| 2022-08 | $101.6 | $86.28 | $15.28 | 421,850,718.0 | -1.42% |
| 2022-07 | $97.52 | $80.69 | $16.83 | 372,143,448.0 | +13.10% |
| 2022-06 | $105.6 | $83.52 | $22.05 | 584,518,865.0 | -10.69% |
| 2022-05 | $99.78 | $83.40 | $16.38 | 654,414,602.0 | +12.61% |
| 2022-04 | $89.80 | $79.29 | $10.51 | 505,595,237.0 | +3.22% |
| 2022-03 | $91.50 | $76.25 | $15.25 | 853,043,701.0 | +5.32% |
| 2022-02 | $83.08 | $74.03 | $9.05 | 628,557,847.0 | +3.24% |
| 2022-01 | $76.42 | $61.21 | $15.21 | 598,358,416.0 | +24.14% |
1.50%
0.55%
大文字化:
|
ボリューム (24 時間):