ストックスクリーナーアプリを入手
16.74
0.30%
0.05
プレマーケット:
16.72
-0.02
-0.12%
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 |
|---|---|---|---|---|---|
| 2026-07-27 | $16.96 | $16.64 | $0.32 | 3,154,355.0 | +0.30% |
| 2026-07-24 | $17.00 | $16.66 | $0.335 | 2,423,310.0 | -0.83% |
| 2026-07-23 | $17.33 | $16.79 | $0.54 | 4,120,989.0 | -2.72% |
| 2026-07-22 | $17.34 | $16.85 | $0.49 | 3,185,716.0 | +2.67% |
| 2026-07-21 | $16.89 | $16.45 | $0.445 | 2,606,576.0 | +0.30% |
| 2026-07-20 | $17.10 | $16.71 | $0.39 | 3,839,865.0 | +0.78% |
| 2026-07-17 | $16.95 | $16.26 | $0.685 | 3,731,611.0 | -0.06% |
| 2026-07-16 | $16.81 | $16.45 | $0.36 | 4,171,816.0 | -1.13% |
| 2026-07-15 | $17.11 | $16.69 | $0.425 | 3,937,886.0 | +0.00% |
| 2026-07-14 | $16.90 | $16.46 | $0.44 | 6,958,078.0 | +3.05% |
| 2026-07-13 | $16.93 | $16.29 | $0.645 | 3,689,848.0 | -3.25% |
| 2026-07-10 | $17.16 | $16.87 | $0.295 | 3,919,553.0 | +3.11% |
| 2026-07-09 | $16.55 | $15.61 | $0.94 | 7,579,481.0 | +6.28% |
| 2026-07-08 | $16.01 | $15.13 | $0.875 | 20,536,090.0 | -3.32% |
| 2026-07-07 | $16.58 | $15.87 | $0.715 | 10,977,917.0 | -2.62% |
| 2026-07-06 | $16.63 | $16.06 | $0.57 | 7,640,263.0 | +1.49% |
| 2026-07-02 | $16.72 | $16.07 | $0.65 | 3,539,095.0 | -0.12% |
| 2026-07-01 | $16.52 | $16.07 | $0.455 | 4,280,785.0 | -0.49% |
| 2026-06-30 | $16.35 | $16.01 | $0.34 | 3,782,726.0 | -0.31% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $17.34 | $15.13 | $2.21 | 103,447,589.0 | +2.95% |
| 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% |
4.94%
0.20%
大文字化:
|
ボリューム (24 時間):