ストックスクリーナーアプリを入手
5.9979
1.14%
-0.1221
Aclarion Inc (ACON) 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 |
|---|---|---|---|---|---|
| 2025-11-21 | $6.13 | $5.98 | $0.1501 | 1,573.0 | -1.14% |
| 2025-11-20 | $6.25 | $6.00 | $0.2482 | 11,160.0 | +4.26% |
| 2025-11-19 | $6.21 | $5.87 | $0.3363 | 8,949.0 | -3.93% |
| 2025-11-18 | $6.15 | $5.91 | $0.24 | 7,219.0 | +1.50% |
| 2025-11-17 | $6.22 | $6.01 | $0.21 | 15,666.0 | -2.27% |
| 2025-11-14 | $6.29 | $6.05 | $0.2414 | 24,750.0 | +0.16% |
| 2025-11-13 | $7.14 | $6.15 | $0.99 | 31,902.0 | -10.80% |
| 2025-11-12 | $7.32 | $6.64 | $0.68 | 14,871.0 | -3.43% |
| 2025-11-11 | $7.33 | $7.14 | $0.1871 | 8,216.0 | -1.38% |
| 2025-11-10 | $7.29 | $7.23 | $0.055 | 20,603.0 | +0.14% |
| 2025-11-07 | $7.50 | $7.20 | $0.30 | 14,691.0 | -3.73% |
| 2025-11-06 | $7.59 | $7.49 | $0.10 | 12,152.0 | +0.13% |
| 2025-11-05 | $7.60 | $7.00 | $0.599 | 9,625.0 | +0.00% |
| 2025-11-04 | $7.83 | $7.43 | $0.3999 | 11,809.0 | -4.21% |
| 2025-11-03 | $7.86 | $7.54 | $0.3199 | 13,961.0 | +0.90% |
| 2025-10-31 | $7.89 | $7.73 | $0.1575 | 14,713.0 | +0.39% |
| 2025-10-30 | $7.99 | $7.73 | $0.26 | 10,480.0 | -1.90% |
| 2025-10-29 | $8.00 | $7.70 | $0.30 | 31,531.0 | +2.20% |
| 2025-10-28 | $7.89 | $7.65 | $0.24 | 24,932.0 | +0.78% |
| 2025-10-27 | $7.83 | $7.50 | $0.33 | 15,147.0 | +1.32% |
| 2025-10-24 | $7.75 | $7.32 | $0.43 | 40,998.0 | -0.90% |
| 2025-10-23 | $7.69 | $7.07 | $0.6234 | 82,946.0 | +1.99% |
| 2025-10-22 | $7.77 | $7.40 | $0.37 | 34,250.0 | -4.72% |
Aclarion Inc (ACON) 株の年ごとの株価履歴
この詳細な分析では、Aclarion 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ACON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、Aclarion 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Aclarion Inc (ACON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $7.86 | $5.87 | $1.99 | 207,147.0 | -22.04% |
| 2025-10 | $12.03 | $7.07 | $4.96 | 7,367,655.0 | +3.47% |
| 2025-09 | $9.57 | $6.92 | $2.66 | 349,176.0 | +4.64% |
| 2025-08 | $7.75 | $6.51 | $1.24 | 222,974.0 | +3.13% |
| 2025-07 | $7.99 | $6.86 | $1.13 | 247,286.0 | -7.64% |
| 2025-06 | $8.19 | $6.30 | $1.89 | 354,448.0 | +16.13% |
| 2025-05 | $7.60 | $6.25 | $1.35 | 408,345.0 | +1.41% |
| 2025-04 | $13.69 | $6.20 | $7.49 | 1,321,467.0 | -40.83% |
| 2025-03 | $229.5 | $9.75 | $219.8 | 10,674,900.9 | -88.06% |
| 2025-02 | $236.8 | $65.70 | $171.1 | 977,768.1 | -52.82% |
| 2025-01 | $562.7 | $0.7425 | $561.9 | 79,247,308.4 | +4,831% |
2024年のAclarion Inc (ACON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $5.51 | $2.70 | $2.81 | 960,881.5 | -19.56% |
| 2024-11 | $5.60 | $4.32 | $1.28 | 201,809.7 | -2.23% |
| 2024-10 | $6.44 | $4.48 | $1.96 | 449,152.3 | +0.38% |
| 2024-09 | $5.65 | $4.32 | $1.33 | 408,913.5 | -12.42% |
| 2024-08 | $8.63 | $5.48 | $3.15 | 480,708.9 | -33.54% |
| 2024-07 | $9.34 | $7.69 | $1.64 | 245,938.7 | +10.21% |
| 2024-06 | $9.99 | $7.23 | $2.76 | 531,590.8 | -4.70% |
| 2024-05 | $9.58 | $7.31 | $2.28 | 369,814.1 | -0.03% |
| 2024-04 | $18.63 | $7.31 | $11.32 | 4,745,575.7 | -8.92% |
| 2024-03 | $13.23 | $8.37 | $4.86 | 888,767.9 | -17.27% |
| 2024-02 | $67.50 | $7.20 | $60.29 | 729,315.3 | -83.40% |
| 2024-01 | $182.2 | $49.41 | $132.8 | 2,668,234.4 | -25.00% |
2023年のAclarion Inc (ACON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $199.8 | $78.24 | $121.5 | 153,117.9 | -25.93% |
| 2023-11 | $153.4 | $108.4 | $44.93 | 11,598.3 | -19.40% |
| 2023-10 | $267.3 | $130.5 | $136.9 | 10,548.9 | +2.92% |
| 2023-09 | $216.0 | $113.9 | $102.1 | 2,791.1 | -36.18% |
| 2023-08 | $310.6 | $177.7 | $132.9 | 1,520.9 | -10.53% |
| 2023-07 | $337.0 | $225.9 | $111.0 | 2,053.0 | -17.39% |
| 2023-06 | $691.2 | $295.9 | $395.3 | 79,394.6 | -30.01% |
| 2023-05 | $656.6 | $254.5 | $402.1 | 42,212.7 | +55.69% |
| 2023-04 | $1,023.8 | $237.6 | $786.2 | 189,637.6 | -2.58% |
| 2023-03 | $414.7 | $280.8 | $133.9 | 942.4 | -10.85% |
| 2023-02 | $423.4 | $259.2 | $164.2 | 1,804.1 | +12.36% |
| 2023-01 | $367.2 | $181.4 | $185.7 | 2,300.8 | +11.88% |
10.50%
大文字化:
|
ボリューム (24 時間):