ストックスクリーナーアプリを入手
13.89
0.50%
-0.07
プレマーケット:
13.90
0.010
+0.07%
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 |
|---|---|---|---|---|---|
| 2025-04-21 | $14.03 | $13.72 | $0.31 | 2,611,307.0 | -0.50% |
| 2025-04-17 | $14.04 | $13.72 | $0.325 | 6,450,542.0 | +2.12% |
| 2025-04-16 | $13.89 | $13.56 | $0.33 | 5,083,908.0 | -0.44% |
| 2025-04-15 | $13.96 | $13.70 | $0.27 | 5,412,030.0 | +0.00% |
| 2025-04-14 | $13.89 | $13.57 | $0.32 | 6,298,201.0 | +2.01% |
| 2025-04-11 | $13.53 | $12.79 | $0.735 | 8,959,316.0 | +4.18% |
| 2025-04-10 | $13.42 | $12.51 | $0.91 | 5,851,808.0 | -3.65% |
| 2025-04-09 | $13.54 | $12.23 | $1.30 | 10,646,107.0 | +5.67% |
| 2025-04-08 | $13.36 | $12.61 | $0.745 | 9,577,189.0 | -0.55% |
| 2025-04-07 | $13.38 | $12.20 | $1.18 | 8,783,654.0 | -1.77% |
| 2025-04-04 | $13.74 | $12.81 | $0.93 | 9,469,429.0 | -8.71% |
| 2025-04-03 | $14.38 | $13.79 | $0.595 | 13,911,165.0 | +1.43% |
| 2025-04-02 | $14.19 | $13.80 | $0.385 | 6,877,789.0 | -0.85% |
| 2025-04-01 | $14.21 | $13.89 | $0.32 | 5,871,200.0 | +2.91% |
| 2025-03-31 | $14.36 | $13.73 | $0.63 | 8,416,845.0 | -7.09% |
| 2025-03-28 | $15.12 | $14.25 | $0.87 | 14,667,954.0 | +0.89% |
| 2025-03-27 | $15.03 | $14.64 | $0.39 | 4,585,319.0 | -1.28% |
| 2025-03-26 | $14.88 | $14.48 | $0.40 | 5,341,922.0 | +1.43% |
| 2025-03-25 | $15.10 | $14.49 | $0.61 | 10,659,482.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $14.38 | $12.20 | $2.19 | 108,414,952.0 | +1.02% |
| 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% |
2.01%
0.72%
大文字化:
|
ボリューム (24 時間):