ストックスクリーナーアプリを入手
21.67
1.19%
-0.26
アフターアワーズ：
21.67
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $22.05 | $21.64 | $0.41 | 3,771,217.0 | -1.19% |
| 2024-05-16 | $22.07 | $21.70 | $0.365 | 2,486,197.0 | -0.14% |
| 2024-05-15 | $22.23 | $21.87 | $0.36 | 3,579,560.0 | +0.27% |
| 2024-05-14 | $21.98 | $21.71 | $0.27 | 2,441,452.0 | +0.55% |
| 2024-05-13 | $22.05 | $21.66 | $0.39 | 3,087,932.0 | +0.93% |
| 2024-05-10 | $21.92 | $21.47 | $0.45 | 2,186,097.0 | +0.19% |
| 2024-05-09 | $21.78 | $21.27 | $0.51 | 5,326,249.0 | -4.10% |
| 2024-05-08 | $22.48 | $21.74 | $0.735 | 4,346,981.0 | +1.58% |
| 2024-05-07 | $22.56 | $21.99 | $0.57 | 5,548,713.0 | -1.34% |
| 2024-05-06 | $22.80 | $22.30 | $0.495 | 4,982,415.0 | +0.09% |
| 2024-05-03 | $22.57 | $22.01 | $0.56 | 7,587,059.0 | +5.96% |
| 2024-05-02 | $21.37 | $20.80 | $0.565 | 4,744,265.0 | +2.77% |
| 2024-05-01 | $21.02 | $20.18 | $0.84 | 2,835,512.0 | +0.44% |
| 2024-04-30 | $20.93 | $20.21 | $0.725 | 5,292,604.0 | -4.44% |
| 2024-04-29 | $21.46 | $21.01 | $0.45 | 3,353,150.0 | +1.71% |
| 2024-04-26 | $21.52 | $20.76 | $0.76 | 5,069,849.0 | +2.48% |
| 2024-04-25 | $20.63 | $20.16 | $0.465 | 3,550,695.0 | -0.44% |
| 2024-04-24 | $20.67 | $20.17 | $0.50 | 4,498,316.0 | +0.34% |
| 2024-04-23 | $20.97 | $20.27 | $0.70 | 7,554,180.0 | -2.56% |
| 2024-04-22 | $21.25 | $20.85 | $0.40 | 4,638,716.0 | +0.43% |
| 2024-04-19 | $21.35 | $20.81 | $0.54 | 5,385,698.0 | -0.24% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $22.80 | $20.18 | $2.62 | 56,694,866.0 | +5.86% |
| 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% |
1.64%
大文字化:
|
ボリューム (24 時間):