ストックスクリーナーアプリを入手
117.14
0.61%
0.71
アフターアワーズ：
115.52
-1.62
-1.38%
Xylem Inc (XYL) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $118.1 | $115.9 | $2.22 | 2,240,420.0 | +0.61% |
| 2024-12-19 | $118.9 | $116.1 | $2.79 | 1,633,754.0 | -0.42% |
| 2024-12-18 | $121.6 | $116.9 | $4.68 | 1,566,748.0 | -3.19% |
| 2024-12-17 | $121.8 | $119.7 | $2.03 | 1,722,721.0 | -0.01% |
| 2024-12-16 | $122.6 | $120.0 | $2.57 | 1,476,789.0 | +0.15% |
| 2024-12-13 | $121.6 | $120.4 | $1.24 | 1,313,422.0 | -0.39% |
| 2024-12-12 | $122.9 | $120.8 | $2.12 | 1,536,157.0 | -1.87% |
| 2024-12-11 | $129.4 | $123.1 | $6.29 | 2,027,681.0 | -4.04% |
| 2024-12-10 | $130.3 | $126.8 | $3.53 | 1,715,011.0 | -0.60% |
| 2024-12-09 | $130.1 | $127.2 | $2.92 | 1,871,187.0 | +2.36% |
| 2024-12-06 | $127.7 | $126.1 | $1.61 | 944,199.0 | +0.11% |
| 2024-12-05 | $127.9 | $126.2 | $1.70 | 951,381.0 | -1.03% |
| 2024-12-04 | $128.4 | $127.3 | $1.15 | 1,066,789.0 | -0.12% |
| 2024-12-03 | $128.0 | $125.9 | $2.14 | 962,360.0 | +0.54% |
| 2024-12-02 | $127.2 | $125.2 | $2.07 | 1,349,202.0 | +0.21% |
| 2024-11-29 | $127.8 | $126.1 | $1.76 | 1,007,498.0 | +0.91% |
| 2024-11-27 | $127.1 | $124.9 | $2.15 | 1,178,234.0 | +0.86% |
| 2024-11-26 | $128.7 | $124.4 | $4.25 | 1,478,690.0 | -3.41% |
| 2024-11-25 | $129.3 | $126.1 | $3.16 | 4,051,617.0 | +1.63% |
| 2024-11-22 | $127.7 | $125.8 | $1.97 | 1,260,775.0 | +1.20% |
Xylem Inc (XYL) 株の年ごとの株価履歴
この詳細な分析では、Xylem 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XYL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、Xylem 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。
2024年のXylem Inc (XYL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $130.3 | $115.9 | $14.43 | 24,618,241.0 | -7.58% |
| 2024-11 | $129.3 | $119.4 | $9.92 | 31,367,170.0 | +4.08% |
| 2024-10 | $138.5 | $120.8 | $17.65 | 21,649,996.0 | -9.81% |
| 2024-09 | $136.6 | $126.4 | $10.14 | 22,846,367.0 | -1.82% |
| 2024-08 | $138.5 | $125.0 | $13.46 | 22,760,184.0 | +3.02% |
| 2024-07 | $143.5 | $130.7 | $12.85 | 25,176,344.0 | -1.57% |
| 2024-06 | $141.4 | $134.3 | $7.14 | 20,924,313.0 | -3.82% |
| 2024-05 | $146.1 | $130.2 | $15.92 | 31,728,558.0 | +7.90% |
| 2024-04 | $133.7 | $124.7 | $9.05 | 23,118,296.0 | +1.13% |
| 2024-03 | $130.9 | $125.5 | $5.35 | 19,144,650.0 | +1.72% |
| 2024-02 | $127.5 | $112.0 | $15.46 | 29,533,722.0 | +12.99% |
| 2024-01 | $114.5 | $109.4 | $5.11 | 23,291,162.0 | -1.68% |
2023年のXylem Inc (XYL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $114.9 | $104.3 | $10.60 | 25,131,155.0 | +8.78% |
| 2023-11 | $105.2 | $92.76 | $12.45 | 30,158,294.0 | +12.39% |
| 2023-10 | $96.50 | $87.59 | $8.91 | 33,044,225.0 | +2.76% |
| 2023-09 | $104.2 | $89.50 | $14.66 | 36,011,413.0 | -12.08% |
| 2023-08 | $117.3 | $98.41 | $18.94 | 31,540,215.0 | -8.17% |
| 2023-07 | $115.0 | $108.6 | $6.42 | 22,516,534.0 | +0.12% |
| 2023-06 | $114.9 | $99.72 | $15.15 | 36,969,255.0 | +12.40% |
| 2023-05 | $110.8 | $96.08 | $14.76 | 75,807,007.0 | -3.51% |
| 2023-04 | $105.8 | $99.15 | $6.63 | 25,102,348.0 | -0.82% |
| 2023-03 | $104.9 | $93.72 | $11.18 | 35,650,624.0 | +2.00% |
| 2023-02 | $109.8 | $101.2 | $8.68 | 30,048,664.0 | -1.31% |
| 2023-01 | $118.6 | $97.29 | $21.29 | 39,886,658.0 | -5.93% |
2022年のXylem Inc (XYL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $116.8 | $107.3 | $9.53 | 15,818,370.0 | -1.58% |
| 2022-11 | $114.2 | $102.7 | $11.43 | 20,187,204.0 | +9.68% |
| 2022-10 | $103.5 | $84.16 | $19.39 | 18,599,177.0 | +17.25% |
| 2022-09 | $97.69 | $87.21 | $10.48 | 24,368,701.0 | -4.11% |
| 2022-08 | $104.2 | $90.48 | $13.74 | 19,251,973.0 | -1.02% |
| 2022-07 | $92.30 | $73.80 | $18.50 | 13,765,400.0 | +17.73% |
| 2022-06 | $87.23 | $72.08 | $15.15 | 16,761,052.0 | -7.20% |
| 2022-05 | $90.58 | $78.92 | $11.66 | 25,996,499.0 | +4.66% |
| 2022-04 | $88.79 | $80.30 | $8.49 | 25,051,702.0 | -5.58% |
| 2022-03 | $90.28 | $82.03 | $8.25 | 33,854,711.0 | -4.15% |
| 2022-02 | $106.2 | $84.74 | $21.43 | 32,003,108.0 | -15.30% |
| 2022-01 | $121.0 | $98.70 | $22.35 | 26,163,276.0 | -12.42% |
1.33%
大文字化:
|
ボリューム (24 時間):