19.78
price up icon1.02%   0.20
pre-market  プレマーケット:  19.80   0.02   +0.10%
loading

Xp Inc (XP) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-05 $19.93 $19.61 $0.315 5,703,233.0 +1.02%
2025-06-04 $20.34 $19.43 $0.915 6,507,823.0 +1.35%
2025-06-03 $19.48 $19.08 $0.40 5,610,538.0 -0.87%
2025-06-02 $19.51 $19.20 $0.31 4,960,367.0 +0.67%
2025-05-30 $19.39 $19.02 $0.37 6,324,888.0 +0.57%
2025-05-29 $19.69 $19.19 $0.50 9,409,081.0 -1.08%
2025-05-28 $19.69 $19.29 $0.40 6,872,290.0 +1.09%
2025-05-27 $19.26 $18.83 $0.43 6,065,932.0 +3.27%
2025-05-23 $18.82 $18.04 $0.7799 7,242,114.0 -0.27%
2025-05-22 $19.09 $18.56 $0.535 9,739,411.0 +0.21%
2025-05-21 $19.84 $18.47 $1.38 11,787,674.0 +0.48%
2025-05-20 $18.86 $18.30 $0.555 10,051,306.0 -0.38%
2025-05-19 $18.66 $18.41 $0.255 7,076,175.0 -0.75%
2025-05-16 $18.78 $18.43 $0.35 5,256,604.0 +0.97%
2025-05-15 $18.94 $18.53 $0.41 10,472,335.0 -1.69%
2025-05-14 $19.09 $18.33 $0.765 15,427,205.0 +2.05%
2025-05-13 $18.70 $18.18 $0.51 17,080,536.0 +3.52%
2025-05-12 $18.09 $17.64 $0.45 10,268,948.0 +0.17%
2025-05-09 $17.97 $17.61 $0.365 10,190,470.0 +1.59%
2025-05-08 $17.65 $16.17 $1.48 12,101,987.0 +11.05%
2025-05-07 $15.87 $15.51 $0.36 4,685,500.0 +0.32%

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。

2025年のXp Inc (XP) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $20.34 $19.08 $1.26 28,485,194.0 +2.17%
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

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%

2023年のXp Inc (XP) の株価時系列

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%
capital_markets NMR
$6.15
price up icon 0.65%
$8.22
price down icon 2.26%
$206.82
price up icon 0.38%
$9.35
price down icon 2.81%
$380.07
price up icon 1.02%
$72.51
price up icon 0.33%
大文字化:     |  ボリューム (24 時間):