ストックスクリーナーアプリを入手
1.10
4.35%
-0.05
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.15 | $1.10 | $0.05 | 11,825.0 | -4.35% |
| 2024-11-20 | $1.16 | $1.10 | $0.06 | 17,276.0 | +7.48% |
| 2024-11-19 | $1.18 | $1.02 | $0.156 | 21,093.0 | +0.94% |
| 2024-11-18 | $1.21 | $1.00 | $0.2057 | 81,179.0 | +1.92% |
| 2024-11-15 | $1.08 | $0.98 | $0.10 | 35,306.0 | -3.70% |
| 2024-11-14 | $1.18 | $1.08 | $0.10 | 16,854.0 | -5.26% |
| 2024-11-13 | $1.32 | $1.10 | $0.225 | 85,897.0 | -16.18% |
| 2024-11-12 | $1.48 | $1.27 | $0.208 | 36,045.0 | -3.55% |
| 2024-11-11 | $1.46 | $1.34 | $0.12 | 41,520.0 | -1.40% |
| 2024-11-08 | $1.49 | $1.39 | $0.0998 | 18,500.0 | +0.70% |
| 2024-11-07 | $1.57 | $1.40 | $0.1734 | 24,368.0 | -5.33% |
| 2024-11-06 | $1.54 | $1.40 | $0.1377 | 18,192.0 | +5.63% |
| 2024-11-05 | $1.43 | $1.35 | $0.08 | 14,723.0 | +0.00% |
| 2024-11-04 | $1.48 | $1.25 | $0.23 | 38,950.0 | -0.70% |
| 2024-11-01 | $1.47 | $1.32 | $0.15 | 24,275.0 | +7.52% |
| 2024-10-31 | $1.53 | $1.33 | $0.20 | 50,916.0 | -14.19% |
| 2024-10-30 | $1.69 | $1.53 | $0.1571 | 39,915.0 | -8.82% |
| 2024-10-29 | $1.75 | $1.61 | $0.1399 | 14,486.0 | +0.59% |
| 2024-10-28 | $1.72 | $1.62 | $0.0982 | 24,004.0 | +0.00% |
| 2024-10-25 | $1.90 | $1.65 | $0.2486 | 46,082.0 | -5.59% |
| 2024-10-24 | $1.89 | $1.78 | $0.11 | 11,260.0 | -2.72% |
| 2024-10-23 | $1.84 | $1.66 | $0.18 | 46,801.0 | +5.14% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $1.57 | $0.98 | $0.5911 | 497,828.0 | -17.29% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $5.26 | $2.25 | $3.01 | 1,325,746.5 | -54.67% |
| 2022-11 | $5.37 | $3.06 | $2.31 | 771,541.4 | +26.53% |
| 2022-10 | $5.59 | $3.96 | $1.63 | 580,357.1 | -21.74% |
| 2022-09 | $5.80 | $3.70 | $2.10 | 737,507.9 | -5.11% |
| 2022-08 | $7.75 | $5.20 | $2.55 | 738,868.8 | -1.64% |
| 2022-07 | $6.66 | $5.20 | $1.46 | 798,052.8 | -6.60% |
| 2022-06 | $8.20 | $5.60 | $2.60 | 1,012,121.4 | -16.27% |
| 2022-05 | $8.80 | $5.36 | $3.44 | 1,451,841.2 | -14.52% |
| 2022-04 | $18.57 | $8.08 | $10.49 | 10,356,542.5 | -10.74% |
| 2022-03 | $14.54 | $5.95 | $8.59 | 16,511,246.8 | +32.15% |
| 2022-02 | $7.92 | $5.00 | $2.92 | 1,793,127.3 | -5.72% |
| 2022-01 | $11.80 | $6.43 | $5.37 | 2,167,631.9 | -33.84% |
1.88%
3.43%
大文字化:
|
ボリューム (24 時間):