ストックスクリーナーアプリを入手
18.20
3.81%
-0.72
アフターアワーズ：
18.48
0.28
+1.54%
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 |
|---|---|---|---|---|---|
| 2026-03-20 | $18.72 | $17.92 | $0.80 | 5,974,219.0 | -3.81% |
| 2026-03-19 | $18.99 | $18.00 | $0.99 | 4,300,626.0 | +1.88% |
| 2026-03-18 | $19.23 | $18.54 | $0.69 | 3,794,760.0 | -2.42% |
| 2026-03-17 | $19.78 | $18.98 | $0.795 | 5,311,045.0 | -0.94% |
| 2026-03-16 | $19.43 | $18.62 | $0.815 | 6,106,099.0 | +5.55% |
| 2026-03-13 | $18.71 | $18.06 | $0.6492 | 10,476,336.0 | +0.78% |
| 2026-03-12 | $19.48 | $18.04 | $1.44 | 8,210,109.0 | -9.47% |
| 2026-03-11 | $20.55 | $19.63 | $0.92 | 6,538,309.0 | -0.94% |
| 2026-03-10 | $20.59 | $19.59 | $1.00 | 5,581,038.0 | +3.12% |
| 2026-03-09 | $19.60 | $18.28 | $1.32 | 6,624,493.0 | +4.77% |
| 2026-03-06 | $19.22 | $18.58 | $0.64 | 7,066,788.0 | -5.43% |
| 2026-03-05 | $20.60 | $19.48 | $1.12 | 5,375,821.0 | -4.87% |
| 2026-03-04 | $21.07 | $20.51 | $0.56 | 3,930,091.0 | +2.17% |
| 2026-03-03 | $20.78 | $19.11 | $1.68 | 7,697,743.0 | -6.59% |
| 2026-03-02 | $21.98 | $20.91 | $1.07 | 6,066,391.0 | +0.84% |
| 2026-02-27 | $22.05 | $21.38 | $0.67 | 6,188,166.0 | -1.42% |
| 2026-02-26 | $22.32 | $21.29 | $1.04 | 4,192,026.0 | -2.24% |
| 2026-02-25 | $22.88 | $22.06 | $0.82 | 4,364,443.0 | -0.49% |
| 2026-02-24 | $22.55 | $21.31 | $1.25 | 7,995,451.0 | +3.50% |
| 2026-02-23 | $22.89 | $21.42 | $1.47 | 9,861,974.0 | -5.49% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $21.98 | $17.92 | $4.06 | 99,028,087.0 | -15.47% |
| 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% |
3.19%
2.71%
大文字化:
|
ボリューム (24 時間):