ストックスクリーナーアプリを入手
18.16
0.95%
-0.185
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $18.25 | $17.90 | $0.345 | 2,448,809.0 | -1.04% |
| 2025-11-03 | $18.47 | $18.05 | $0.42 | 3,551,416.0 | +0.71% |
| 2025-10-31 | $18.23 | $17.91 | $0.32 | 4,574,507.0 | +1.79% |
| 2025-10-30 | $18.31 | $17.90 | $0.41 | 3,695,454.0 | -1.68% |
| 2025-10-29 | $18.55 | $17.99 | $0.56 | 4,634,253.0 | +1.87% |
| 2025-10-28 | $17.89 | $17.47 | $0.42 | 4,132,170.0 | +1.36% |
| 2025-10-27 | $17.99 | $17.60 | $0.39 | 2,696,737.0 | +0.34% |
| 2025-10-24 | $17.79 | $17.40 | $0.39 | 5,295,806.0 | +2.27% |
| 2025-10-23 | $17.21 | $16.77 | $0.445 | 5,626,372.0 | +2.51% |
| 2025-10-22 | $17.05 | $16.66 | $0.39 | 2,342,676.0 | -1.53% |
| 2025-10-21 | $17.33 | $16.91 | $0.424 | 5,088,417.0 | -2.52% |
| 2025-10-20 | $17.57 | $16.70 | $0.865 | 6,972,023.0 | +5.50% |
| 2025-10-17 | $16.57 | $16.05 | $0.52 | 6,945,960.0 | +0.85% |
| 2025-10-16 | $16.91 | $16.38 | $0.54 | 7,253,997.0 | -0.73% |
| 2025-10-15 | $16.75 | $16.09 | $0.66 | 8,887,326.0 | +3.05% |
| 2025-10-14 | $16.20 | $15.61 | $0.5907 | 6,823,287.0 | +0.44% |
| 2025-10-13 | $16.15 | $15.83 | $0.32 | 4,717,375.0 | +1.01% |
| 2025-10-10 | $16.46 | $15.77 | $0.695 | 9,664,535.0 | -2.77% |
| 2025-10-09 | $16.34 | $16.00 | $0.335 | 6,682,934.0 | +0.31% |
| 2025-10-08 | $16.75 | $16.00 | $0.75 | 14,056,958.0 | -1.52% |
| 2025-10-07 | $16.98 | $16.36 | $0.625 | 8,400,700.0 | -3.86% |
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。
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 |
|---|---|---|---|---|---|
| 2025-11 | $18.47 | $17.90 | $0.57 | 6,000,225.0 | -0.33% |
| 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% |
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% |
6.64%
1.52%
大文字化:
|
ボリューム (24 時間):