ストックスクリーナーアプリを入手
13.65
2.50%
-0.35
アフターアワーズ：
13.69
0.04
+0.29%
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 |
|---|---|---|---|---|---|
| 2025-01-31 | $14.09 | $13.57 | $0.515 | 5,575,191.0 | -2.50% |
| 2025-01-30 | $14.13 | $13.50 | $0.629 | 7,181,799.0 | +5.18% |
| 2025-01-29 | $13.39 | $13.21 | $0.18 | 6,054,443.0 | +0.08% |
| 2025-01-28 | $13.38 | $13.04 | $0.34 | 6,378,749.0 | +1.22% |
| 2025-01-27 | $13.17 | $12.75 | $0.42 | 6,073,356.0 | +2.74% |
| 2025-01-24 | $12.87 | $12.50 | $0.3677 | 8,075,364.0 | +4.84% |
| 2025-01-23 | $12.35 | $12.00 | $0.35 | 8,462,794.0 | +0.99% |
| 2025-01-22 | $12.17 | $11.47 | $0.70 | 11,067,325.0 | +5.87% |
| 2025-01-21 | $12.07 | $10.90 | $1.17 | 26,175,453.0 | -4.84% |
| 2025-01-17 | $12.14 | $11.90 | $0.245 | 4,339,888.0 | +0.00% |
| 2025-01-16 | $12.11 | $11.65 | $0.46 | 5,695,207.0 | +0.59% |
| 2025-01-15 | $11.93 | $11.61 | $0.32 | 6,432,370.0 | +4.47% |
| 2025-01-14 | $11.64 | $11.14 | $0.491 | 9,831,211.0 | -1.21% |
| 2025-01-13 | $11.55 | $11.00 | $0.555 | 7,286,344.0 | +3.49% |
| 2025-01-10 | $11.29 | $11.03 | $0.2639 | 5,482,287.0 | +1.00% |
| 2025-01-08 | $11.18 | $10.82 | $0.36 | 8,595,982.0 | -1.69% |
| 2025-01-07 | $11.66 | $11.15 | $0.51 | 10,513,609.0 | -1.40% |
| 2025-01-06 | $11.83 | $11.37 | $0.46 | 9,796,502.0 | -0.52% |
| 2025-01-03 | $11.88 | $11.43 | $0.45 | 4,792,192.0 | -2.96% |
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
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-01 | $14.13 | $10.82 | $3.31 | 167,957,000.0 | +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% |
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% |
3.53%
0.47%
大文字化:
|
ボリューム (24 時間):