ストックスクリーナーアプリを入手
19.39
4.02%
0.75
アフターアワーズ：
19.33
-0.06
-0.31%
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 |
|---|---|---|---|---|---|
| 2026-02-06 | $19.40 | $18.66 | $0.74 | 4,495,182.0 | +4.02% |
| 2026-02-05 | $19.27 | $18.49 | $0.785 | 5,141,793.0 | -1.84% |
| 2026-02-04 | $19.86 | $18.61 | $1.25 | 7,610,533.0 | -4.28% |
| 2026-02-03 | $20.59 | $19.45 | $1.14 | 5,890,378.0 | +0.15% |
| 2026-02-02 | $20.04 | $19.33 | $0.71 | 5,771,736.0 | +1.54% |
| 2026-01-30 | $20.08 | $19.15 | $0.93 | 8,313,305.0 | -2.89% |
| 2026-01-29 | $20.86 | $19.62 | $1.23 | 12,972,959.0 | -1.52% |
| 2026-01-28 | $20.98 | $20.18 | $0.795 | 20,069,733.0 | +0.99% |
| 2026-01-27 | $20.82 | $20.07 | $0.755 | 10,956,349.0 | +1.35% |
| 2026-01-26 | $20.45 | $19.89 | $0.555 | 4,731,915.0 | -1.29% |
| 2026-01-23 | $20.24 | $19.40 | $0.84 | 6,842,153.0 | +1.82% |
| 2026-01-22 | $20.34 | $19.52 | $0.825 | 9,514,296.0 | +3.71% |
| 2026-01-21 | $19.18 | $18.45 | $0.725 | 8,657,792.0 | +4.37% |
| 2026-01-20 | $18.34 | $17.18 | $1.16 | 8,613,441.0 | +5.29% |
| 2026-01-16 | $17.49 | $17.11 | $0.38 | 4,282,121.0 | -0.06% |
| 2026-01-15 | $17.56 | $17.13 | $0.43 | 3,532,966.0 | +0.40% |
| 2026-01-14 | $17.39 | $17.00 | $0.395 | 6,253,221.0 | +1.94% |
| 2026-01-13 | $17.30 | $16.84 | $0.46 | 4,529,813.0 | -1.28% |
| 2026-01-12 | $17.33 | $16.92 | $0.41 | 4,404,763.0 | +0.76% |
| 2026-01-09 | $17.38 | $17.08 | $0.295 | 4,987,254.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $20.59 | $18.49 | $2.10 | 33,404,804.0 | -0.62% |
| 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% |
1.88%
大文字化:
|
ボリューム (24 時間):