ストックスクリーナーアプリを入手
20.23
1.37%
-0.28
プレマーケット:
20.26
0.03
+0.15%
Xp Inc (XP) 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 |
|---|---|---|---|---|---|
| 2026-09-28 | $20.64 | $19.78 | $0.855 | 5,769,842.0 | -1.37% |
| 2026-09-25 | $20.66 | $19.92 | $0.74 | 5,022,470.0 | -0.05% |
| 2026-09-24 | $20.98 | $20.28 | $0.705 | 6,434,596.0 | -1.72% |
| 2026-09-23 | $21.57 | $20.85 | $0.72 | 7,476,680.0 | -1.56% |
| 2026-09-22 | $21.31 | $20.29 | $1.02 | 7,905,129.0 | +2.07% |
| 2026-09-21 | $20.86 | $20.24 | $0.62 | 7,933,455.0 | +3.85% |
| 2026-09-18 | $20.25 | $19.76 | $0.485 | 7,747,399.0 | -0.89% |
| 2026-09-17 | $20.42 | $19.54 | $0.88 | 7,065,219.0 | +2.18% |
| 2026-09-16 | $19.84 | $19.26 | $0.585 | 5,744,738.0 | +1.18% |
| 2026-09-15 | $19.68 | $19.33 | $0.355 | 5,326,691.0 | -0.33% |
| 2026-09-14 | $19.65 | $19.14 | $0.505 | 5,324,591.0 | -1.33% |
| 2026-09-11 | $20.08 | $19.50 | $0.575 | 8,036,460.0 | -0.55% |
| 2026-09-10 | $20.14 | $18.79 | $1.35 | 9,725,932.0 | +4.88% |
| 2026-09-09 | $19.81 | $18.89 | $0.915 | 23,538,740.0 | -4.75% |
| 2026-09-08 | $20.46 | $19.86 | $0.60 | 6,500,888.0 | +0.65% |
| 2026-09-04 | $20.11 | $19.65 | $0.455 | 4,771,887.0 | -0.70% |
| 2026-09-03 | $20.75 | $19.60 | $1.15 | 8,825,556.0 | +0.05% |
| 2026-09-02 | $20.05 | $18.90 | $1.15 | 9,056,896.0 | +6.78% |
| 2026-09-01 | $19.06 | $18.11 | $0.95 | 5,700,741.0 | +2.69% |
Xp Inc (XP) 株の年ごとの株価履歴
この詳細な分析では、Xp 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XP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、Xp 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Xp Inc (XP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $21.57 | $18.11 | $3.46 | 153,677,752.0 | +10.97% |
| 2026-08 | $18.58 | $15.39 | $3.18 | 97,942,628.0 | +6.86% |
| 2026-07 | $17.45 | $15.13 | $2.31 | 113,162,996.0 | +4.92% |
| 2026-06 | $16.85 | $14.80 | $2.05 | 119,833,235.0 | -2.46% |
| 2026-05 | $19.89 | $16.25 | $3.64 | 124,505,543.0 | -13.00% |
| 2026-04 | $21.79 | $17.86 | $3.93 | 94,520,846.0 | +0.63% |
| 2026-03 | $21.98 | $17.51 | $4.47 | 137,084,500.0 | -11.57% |
| 2026-02 | $23.13 | $18.49 | $4.64 | 134,637,993.0 | +10.35% |
| 2026-01 | $20.98 | $16.10 | $4.88 | 145,202,990.0 | +19.18% |
2025年のXp Inc (XP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $20.22 | $15.63 | $4.59 | 138,906,359.0 | -16.08% |
| 2025-11 | $20.20 | $17.02 | $3.18 | 144,124,386.0 | +8.18% |
| 2025-10 | $19.18 | $15.61 | $3.58 | 146,212,927.0 | -3.03% |
| 2025-09 | $20.35 | $17.48 | $2.87 | 142,071,047.0 | +3.58% |
| 2025-08 | $18.87 | $15.71 | $3.16 | 143,593,147.0 | +12.39% |
| 2025-07 | $20.21 | $16.12 | $4.09 | 114,706,820.0 | -20.10% |
| 2025-06 | $20.64 | $18.98 | $1.66 | 115,892,798.0 | +4.34% |
| 2025-05 | $19.84 | $15.51 | $4.33 | 172,657,861.0 | +20.25% |
| 2025-04 | $16.40 | $12.20 | $4.20 | 163,434,115.0 | +17.09% |
| 2025-03 | $15.86 | $13.46 | $2.40 | 190,034,592.0 | -2.83% |
| 2025-02 | $15.43 | $13.14 | $2.28 | 99,181,868.0 | +3.66% |
| 2025-01 | $14.13 | $10.82 | $3.31 | 162,381,809.0 | +15.19% |
2024年のXp Inc (XP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $14.03 | $11.68 | $2.35 | 159,246,628.0 | -13.00% |
| 2024-11 | $18.30 | $13.14 | $5.16 | 97,313,856.0 | -22.45% |
| 2024-10 | $18.53 | $16.94 | $1.59 | 70,275,867.0 | -2.68% |
| 2024-09 | $20.39 | $17.46 | $2.93 | 106,137,302.0 | -2.55% |
| 2024-08 | $20.36 | $15.24 | $5.12 | 213,285,481.0 | +7.60% |
| 2024-07 | $18.99 | $16.56 | $2.43 | 90,784,916.0 | -2.73% |
| 2024-06 | $19.36 | $16.75 | $2.61 | 102,733,749.0 | -7.37% |
| 2024-05 | $22.80 | $17.95 | $4.85 | 134,028,233.0 | -7.23% |
| 2024-04 | $25.66 | $20.16 | $5.50 | 114,826,156.0 | -20.23% |
| 2024-03 | $26.31 | $23.16 | $3.14 | 114,816,456.0 | +8.54% |
| 2024-02 | $26.28 | $22.98 | $3.30 | 99,694,204.0 | -3.82% |
| 2024-01 | $26.78 | $24.10 | $2.68 | 102,124,962.0 | -5.72% |
5.45%
大文字化:
|
ボリューム (24 時間):