ストックスクリーナーアプリを入手
17.34
1.94%
0.33
アフターアワーズ：
17.34
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 |
|---|---|---|---|---|---|
| 2026-01-14 | $17.39 | $17.00 | $0.395 | 6,253,221.0 | +1.94% |
| 2026-01-13 | $17.30 | $16.84 | $0.46 | 4,529,813.0 | -1.28% |
| 2026-01-12 | $17.33 | $16.92 | $0.41 | 4,404,763.0 | +0.76% |
| 2026-01-09 | $17.38 | $17.08 | $0.295 | 4,987,254.0 | -0.35% |
| 2026-01-08 | $17.18 | $16.76 | $0.42 | 3,906,659.0 | +1.90% |
| 2026-01-07 | $17.00 | $16.48 | $0.53 | 3,976,054.0 | -1.23% |
| 2026-01-06 | $17.53 | $16.77 | $0.755 | 6,754,570.0 | +0.18% |
| 2026-01-05 | $17.30 | $16.10 | $1.20 | 5,113,912.0 | +5.19% |
| 2026-01-02 | $16.84 | $16.10 | $0.735 | 6,789,714.0 | -1.16% |
| 2025-12-31 | $16.54 | $16.36 | $0.185 | 1,737,636.0 | -1.03% |
| 2025-12-30 | $16.69 | $16.45 | $0.235 | 4,180,092.0 | +0.55% |
| 2025-12-29 | $16.50 | $16.28 | $0.22 | 2,744,065.0 | +0.06% |
| 2025-12-26 | $16.50 | $16.25 | $0.245 | 2,501,625.0 | +0.06% |
| 2025-12-24 | $16.50 | $16.27 | $0.23 | 2,213,225.0 | +0.31% |
| 2025-12-23 | $16.52 | $16.14 | $0.385 | 6,163,649.0 | +1.05% |
| 2025-12-22 | $16.21 | $15.85 | $0.37 | 5,328,192.0 | +1.25% |
| 2025-12-19 | $16.25 | $15.90 | $0.355 | 5,398,641.0 | +0.82% |
| 2025-12-18 | $15.98 | $15.63 | $0.35 | 5,262,658.0 | +0.83% |
| 2025-12-17 | $16.54 | $15.71 | $0.83 | 6,974,231.0 | -4.89% |
| 2025-12-16 | $17.30 | $16.53 | $0.77 | 5,546,329.0 | -5.86% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $17.53 | $16.10 | $1.43 | 52,969,181.0 | +5.93% |
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% |
1.61%
5.45%
大文字化:
|
ボリューム (24 時間):