ストックスクリーナーアプリを入手
12.18
0.66%
0.08
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $12.34 | $11.97 | $0.37 | 9,910,216.0 | +0.66% |
| 2024-12-19 | $12.27 | $11.74 | $0.53 | 8,114,345.0 | +1.60% |
| 2024-12-18 | $12.88 | $11.68 | $1.20 | 14,372,336.0 | -8.31% |
| 2024-12-17 | $13.22 | $12.74 | $0.485 | 7,593,356.0 | +1.09% |
| 2024-12-16 | $13.08 | $12.67 | $0.41 | 7,342,372.0 | -2.21% |
| 2024-12-13 | $13.43 | $13.05 | $0.375 | 11,232,648.0 | +0.15% |
| 2024-12-12 | $13.18 | $12.89 | $0.29 | 7,868,800.0 | +0.15% |
| 2024-12-11 | $13.31 | $12.51 | $0.80 | 10,364,765.0 | +1.31% |
| 2024-12-10 | $12.96 | $12.60 | $0.36 | 5,729,330.0 | -3.72% |
| 2024-12-09 | $13.96 | $13.40 | $0.555 | 5,381,077.0 | +0.15% |
| 2024-12-06 | $13.54 | $13.25 | $0.29 | 8,363,151.0 | -0.81% |
| 2024-12-05 | $13.80 | $13.35 | $0.455 | 7,223,080.0 | +0.60% |
| 2024-12-04 | $13.54 | $13.23 | $0.315 | 10,582,621.0 | +0.15% |
| 2024-12-03 | $13.96 | $13.40 | $0.555 | 11,414,186.0 | -3.10% |
| 2024-12-02 | $14.03 | $13.49 | $0.535 | 13,710,449.0 | +2.29% |
| 2024-11-29 | $13.80 | $13.14 | $0.66 | 10,388,560.0 | -9.43% |
| 2024-11-27 | $16.15 | $14.87 | $1.28 | 9,110,021.0 | -6.74% |
| 2024-11-26 | $16.26 | $15.90 | $0.36 | 6,725,258.0 | -0.06% |
| 2024-11-25 | $16.10 | $15.67 | $0.4293 | 5,674,289.0 | +1.01% |
| 2024-11-22 | $16.09 | $15.57 | $0.515 | 4,977,760.0 | +2.32% |
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。
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 | 149,112,948.0 | -10.04% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $18.56 | $13.77 | $4.79 | 88,721,106.0 | -12.39% |
| 2022-11 | $21.15 | $15.95 | $5.20 | 110,850,939.0 | -4.47% |
| 2022-10 | $21.89 | $16.36 | $5.53 | 99,386,001.0 | -3.58% |
| 2022-09 | $21.16 | $17.77 | $3.39 | 61,447,454.0 | -1.20% |
| 2022-08 | $25.30 | $18.47 | $6.83 | 116,734,503.0 | -8.82% |
| 2022-07 | $21.23 | $16.97 | $4.26 | 60,419,032.0 | +17.48% |
| 2022-06 | $23.70 | $17.29 | $6.41 | 81,558,291.0 | -20.57% |
| 2022-05 | $24.52 | $17.89 | $6.63 | 121,855,345.0 | -8.13% |
| 2022-04 | $31.96 | $23.63 | $8.33 | 73,932,376.0 | -18.24% |
| 2022-03 | $33.83 | $25.87 | $7.96 | 97,320,125.0 | -6.93% |
| 2022-02 | $36.36 | $30.94 | $5.42 | 71,986,485.0 | -2.91% |
| 2022-01 | $33.34 | $25.82 | $7.52 | 79,020,562.0 | +15.90% |
0.71%
大文字化:
|
ボリューム (24 時間):