ストックスクリーナーアプリを入手
2.33
0.85%
-0.02
アフターアワーズ：
2.33
Alset Inc (AEI) 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 | $2.55 | $2.29 | $0.262 | 18,259.0 | -0.85% |
| 2025-11-20 | $2.54 | $2.21 | $0.33 | 32,330.0 | +0.86% |
| 2025-11-19 | $2.46 | $2.28 | $0.175 | 18,886.0 | -2.92% |
| 2025-11-18 | $2.44 | $2.29 | $0.15 | 40,075.0 | +2.13% |
| 2025-11-17 | $2.54 | $2.33 | $0.21 | 34,582.0 | -2.89% |
| 2025-11-14 | $2.70 | $2.33 | $0.37 | 26,760.0 | -6.20% |
| 2025-11-13 | $2.69 | $2.55 | $0.14 | 25,656.0 | -2.27% |
| 2025-11-12 | $2.76 | $2.54 | $0.2199 | 17,798.0 | +0.76% |
| 2025-11-11 | $2.68 | $2.43 | $0.25 | 21,667.0 | +6.94% |
| 2025-11-10 | $2.57 | $2.38 | $0.1867 | 15,546.0 | +1.24% |
| 2025-11-07 | $2.44 | $2.21 | $0.23 | 74,117.0 | +0.00% |
| 2025-11-06 | $2.69 | $2.40 | $0.29 | 35,781.0 | -10.37% |
| 2025-11-05 | $2.73 | $2.61 | $0.125 | 21,736.0 | +3.85% |
| 2025-11-04 | $2.82 | $2.50 | $0.3199 | 67,958.0 | -12.75% |
| 2025-11-03 | $3.09 | $2.81 | $0.2765 | 65,479.0 | +1.02% |
| 2025-10-31 | $3.11 | $2.71 | $0.4032 | 83,105.0 | +4.24% |
| 2025-10-30 | $3.25 | $2.63 | $0.62 | 148,165.0 | +3.28% |
| 2025-10-29 | $3.29 | $2.67 | $0.62 | 118,442.0 | -14.64% |
| 2025-10-28 | $3.64 | $3.08 | $0.56 | 163,322.0 | -0.62% |
| 2025-10-27 | $3.29 | $2.87 | $0.42 | 185,595.0 | +14.95% |
| 2025-10-24 | $2.99 | $2.54 | $0.445 | 149,658.0 | +10.20% |
| 2025-10-23 | $2.60 | $2.44 | $0.16 | 26,881.0 | +3.66% |
| 2025-10-22 | $2.61 | $2.35 | $0.2595 | 24,629.0 | +0.00% |
Alset Inc (AEI) 株の年ごとの株価履歴
この詳細な分析では、Alset 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AEI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、Alset 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Alset Inc (AEI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $3.09 | $2.21 | $0.8765 | 534,889.0 | -21.02% |
| 2025-10 | $3.64 | $2.35 | $1.29 | 2,050,136.0 | +16.60% |
| 2025-09 | $4.55 | $1.35 | $3.20 | 33,004,229.0 | +79.43% |
| 2025-08 | $1.69 | $1.12 | $0.5649 | 1,317,466.0 | +16.53% |
| 2025-07 | $1.62 | $0.98 | $0.64 | 2,365,728.0 | -6.92% |
| 2025-06 | $1.30 | $0.7903 | $0.5097 | 1,971,584.0 | +55.13% |
| 2025-05 | $1.03 | $0.767 | $0.263 | 886,412.0 | -11.79% |
| 2025-04 | $0.9999 | $0.7001 | $0.2998 | 662,885.0 | -4.04% |
| 2025-03 | $1.03 | $0.80 | $0.23 | 1,022,827.0 | +8.20% |
| 2025-02 | $1.31 | $0.84 | $0.47 | 3,968,532.0 | +4.57% |
| 2025-01 | $2.61 | $0.75 | $1.86 | 53,630,132.0 | -14.22% |
2024年のAlset Inc (AEI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.65 | $0.8101 | $0.8399 | 2,461,596.0 | -3.14% |
| 2024-11 | $1.57 | $0.98 | $0.5911 | 627,951.0 | -2.26% |
| 2024-10 | $1.90 | $1.31 | $0.588 | 1,033,485.0 | +3.10% |
| 2024-09 | $1.64 | $0.85 | $0.79 | 1,000,257.0 | +6.89% |
| 2024-08 | $1.58 | $0.84 | $0.7425 | 602,743.0 | +11.75% |
| 2024-07 | $1.75 | $1.05 | $0.70 | 772,853.0 | -34.94% |
| 2024-06 | $2.05 | $0.96 | $1.09 | 5,400,664.0 | +82.42% |
| 2024-05 | $0.94 | $0.4576 | $0.4824 | 2,260,458.0 | +64.20% |
| 2024-04 | $0.72 | $0.50 | $0.22 | 1,020,478.0 | -20.39% |
| 2024-03 | $1.04 | $0.68 | $0.3636 | 1,004,979.0 | -32.42% |
| 2024-02 | $1.31 | $1.03 | $0.28 | 163,374.0 | -16.94% |
| 2024-01 | $1.52 | $1.04 | $0.48 | 925,656.0 | +20.39% |
2023年のAlset Inc (AEI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.20 | $0.7101 | $0.4947 | 1,185,949.0 | -11.99% |
| 2023-11 | $1.57 | $1.12 | $0.45 | 649,564.0 | -9.73% |
| 2023-10 | $1.40 | $1.20 | $0.1999 | 177,101.0 | -1.79% |
| 2023-09 | $1.47 | $1.32 | $0.15 | 173,985.0 | -5.04% |
| 2023-08 | $1.77 | $1.25 | $0.5199 | 414,259.0 | -18.71% |
| 2023-07 | $2.04 | $1.60 | $0.4399 | 628,122.0 | +10.32% |
| 2023-06 | $2.01 | $1.39 | $0.618 | 856,123.0 | -22.50% |
| 2023-05 | $2.08 | $1.37 | $0.7147 | 2,161,908.0 | +33.33% |
| 2023-04 | $1.62 | $1.33 | $0.29 | 430,833.0 | -5.65% |
| 2023-03 | $2.00 | $1.45 | $0.55 | 844,727.0 | -20.50% |
| 2023-02 | $3.54 | $1.90 | $1.64 | 2,684,625.0 | -35.28% |
| 2023-01 | $3.19 | $2.33 | $0.8642 | 762,748.0 | +34.35% |
4.89%
1.66%
大文字化:
|
ボリューム (24 時間):