ストックスクリーナーアプリを入手
19.78
1.02%
0.20
プレマーケット:
19.80
0.02
+0.10%
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 |
|---|---|---|---|---|---|
| 2025-06-05 | $19.93 | $19.61 | $0.315 | 5,703,233.0 | +1.02% |
| 2025-06-04 | $20.34 | $19.43 | $0.915 | 6,507,823.0 | +1.35% |
| 2025-06-03 | $19.48 | $19.08 | $0.40 | 5,610,538.0 | -0.87% |
| 2025-06-02 | $19.51 | $19.20 | $0.31 | 4,960,367.0 | +0.67% |
| 2025-05-30 | $19.39 | $19.02 | $0.37 | 6,324,888.0 | +0.57% |
| 2025-05-29 | $19.69 | $19.19 | $0.50 | 9,409,081.0 | -1.08% |
| 2025-05-28 | $19.69 | $19.29 | $0.40 | 6,872,290.0 | +1.09% |
| 2025-05-27 | $19.26 | $18.83 | $0.43 | 6,065,932.0 | +3.27% |
| 2025-05-23 | $18.82 | $18.04 | $0.7799 | 7,242,114.0 | -0.27% |
| 2025-05-22 | $19.09 | $18.56 | $0.535 | 9,739,411.0 | +0.21% |
| 2025-05-21 | $19.84 | $18.47 | $1.38 | 11,787,674.0 | +0.48% |
| 2025-05-20 | $18.86 | $18.30 | $0.555 | 10,051,306.0 | -0.38% |
| 2025-05-19 | $18.66 | $18.41 | $0.255 | 7,076,175.0 | -0.75% |
| 2025-05-16 | $18.78 | $18.43 | $0.35 | 5,256,604.0 | +0.97% |
| 2025-05-15 | $18.94 | $18.53 | $0.41 | 10,472,335.0 | -1.69% |
| 2025-05-14 | $19.09 | $18.33 | $0.765 | 15,427,205.0 | +2.05% |
| 2025-05-13 | $18.70 | $18.18 | $0.51 | 17,080,536.0 | +3.52% |
| 2025-05-12 | $18.09 | $17.64 | $0.45 | 10,268,948.0 | +0.17% |
| 2025-05-09 | $17.97 | $17.61 | $0.365 | 10,190,470.0 | +1.59% |
| 2025-05-08 | $17.65 | $16.17 | $1.48 | 12,101,987.0 | +11.05% |
| 2025-05-07 | $15.87 | $15.51 | $0.36 | 4,685,500.0 | +0.32% |
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。
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 |
|---|---|---|---|---|---|
| 2025-06 | $20.34 | $19.08 | $1.26 | 28,485,194.0 | +2.17% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $27.02 | $22.09 | $4.93 | 134,853,433.0 | +11.94% |
| 2023-11 | $24.11 | $19.97 | $4.14 | 101,505,606.0 | +16.45% |
| 2023-10 | $23.27 | $19.42 | $3.85 | 96,443,879.0 | -13.23% |
| 2023-09 | $26.97 | $21.69 | $5.28 | 128,788,499.0 | -9.04% |
| 2023-08 | $27.71 | $23.57 | $4.14 | 94,155,210.0 | -6.18% |
| 2023-07 | $27.67 | $22.02 | $5.65 | 86,227,367.0 | +15.13% |
| 2023-06 | $24.74 | $17.71 | $7.02 | 146,077,097.0 | +32.92% |
| 2023-05 | $19.15 | $13.22 | $5.92 | 134,674,418.0 | +23.51% |
| 2023-04 | $14.51 | $10.72 | $3.79 | 115,487,040.0 | +20.39% |
| 2023-03 | $13.14 | $10.30 | $2.84 | 154,008,324.0 | -4.43% |
| 2023-02 | $18.24 | $12.11 | $6.13 | 122,551,773.0 | -30.30% |
| 2023-01 | $18.34 | $13.76 | $4.58 | 76,001,380.0 | +16.17% |
0.65%
2.26%
大文字化:
|
ボリューム (24 時間):