ストックスクリーナーアプリを入手
1.60
11.60%
-0.21
アフターアワーズ：
1.60
Xiao I Corp Adr (AIXI) 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 |
|---|---|---|---|---|---|
| 2025-08-27 | $1.80 | $1.56 | $0.24 | 224,344.0 | -11.60% |
| 2025-08-26 | $1.92 | $1.47 | $0.451 | 871,907.0 | +22.30% |
| 2025-08-25 | $1.54 | $1.48 | $0.06 | 117,472.0 | +0.00% |
| 2025-08-22 | $1.55 | $1.41 | $0.1392 | 163,957.0 | +2.00% |
| 2025-08-21 | $1.49 | $1.40 | $0.09 | 97,441.0 | +1.47% |
| 2025-08-20 | $1.52 | $1.40 | $0.12 | 107,458.0 | -5.61% |
| 2025-08-19 | $1.62 | $1.46 | $0.16 | 84,980.0 | -2.88% |
| 2025-08-18 | $1.66 | $1.51 | $0.1474 | 171,929.0 | +3.31% |
| 2025-08-15 | $1.59 | $1.50 | $0.09 | 138,031.0 | -2.58% |
| 2025-08-14 | $1.60 | $1.53 | $0.07 | 68,639.0 | -1.27% |
| 2025-08-13 | $1.61 | $1.55 | $0.06 | 46,209.0 | +0.00% |
| 2025-08-12 | $1.60 | $1.53 | $0.0702 | 132,843.0 | +0.64% |
| 2025-08-11 | $1.70 | $1.56 | $0.14 | 63,708.0 | -3.70% |
| 2025-08-08 | $1.72 | $1.60 | $0.12 | 161,191.0 | +1.25% |
| 2025-08-07 | $1.76 | $1.60 | $0.16 | 122,361.0 | -1.84% |
| 2025-08-06 | $1.70 | $1.55 | $0.1501 | 172,616.0 | -4.12% |
| 2025-08-05 | $1.86 | $1.65 | $0.21 | 118,126.0 | -3.95% |
| 2025-08-04 | $1.83 | $1.70 | $0.13 | 49,129.0 | +4.12% |
| 2025-08-01 | $1.75 | $1.60 | $0.15 | 216,096.0 | -5.03% |
| 2025-07-31 | $1.85 | $1.72 | $0.13 | 130,794.0 | -0.56% |
| 2025-07-30 | $1.86 | $1.75 | $0.1055 | 206,691.0 | +0.00% |
| 2025-07-29 | $1.96 | $1.76 | $0.20 | 175,256.0 | -5.76% |
Xiao I Corp Adr (AIXI) 株の年ごとの株価履歴
この詳細な分析では、Xiao I Corp Adr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AIXI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、Xiao I Corp Adr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Xiao I Corp Adr (AIXI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $1.92 | $1.40 | $0.521 | 3,352,781.0 | -10.61% |
| 2025-07 | $2.98 | $1.72 | $1.26 | 4,822,150.0 | -37.41% |
| 2025-06 | $3.14 | $2.25 | $0.89 | 2,253,924.0 | -7.74% |
| 2025-05 | $4.02 | $2.72 | $1.30 | 3,643,535.0 | -14.84% |
| 2025-04 | $4.40 | $2.11 | $2.29 | 2,355,974.0 | -15.15% |
| 2025-03 | $4.94 | $3.36 | $1.58 | 1,288,585.0 | -8.14% |
| 2025-02 | $5.59 | $3.81 | $1.78 | 2,304,780.0 | +13.63% |
| 2025-01 | $6.40 | $3.91 | $2.49 | 3,378,869.0 | -28.77% |
2024年のXiao I Corp Adr (AIXI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $6.67 | $4.70 | $1.96 | 2,345,908.0 | -3.08% |
| 2024-11 | $7.20 | $5.05 | $2.15 | 2,911,239.0 | +21.02% |
| 2024-10 | $8.31 | $4.01 | $4.30 | 4,714,868.0 | -7.45% |
| 2024-09 | $7.48 | $3.03 | $4.45 | 4,075,027.0 | +12.24% |
| 2024-08 | $6.22 | $2.06 | $4.16 | 4,698,807.2 | -7.82% |
| 2024-07 | $7.92 | $5.22 | $2.70 | 400,144.8 | -2.32% |
| 2024-06 | $8.77 | $5.40 | $3.37 | 787,447.7 | -37.60% |
| 2024-05 | $13.05 | $7.47 | $5.58 | 742,465.7 | -20.58% |
| 2024-04 | $16.65 | $10.80 | $5.85 | 184,654.8 | -31.84% |
| 2024-03 | $19.80 | $14.85 | $4.95 | 272,377.1 | -9.60% |
| 2024-02 | $22.05 | $16.24 | $5.81 | 268,322.3 | +4.21% |
| 2024-01 | $20.43 | $13.68 | $6.75 | 370,912.2 | -16.30% |
2023年のXiao I Corp Adr (AIXI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $23.40 | $18.45 | $4.95 | 274,129.9 | +2.02% |
| 2023-11 | $24.66 | $14.94 | $9.72 | 239,237.8 | +22.93% |
| 2023-10 | $20.52 | $12.60 | $7.92 | 154,753.4 | -4.74% |
| 2023-09 | $26.01 | $14.67 | $11.34 | 325,118.7 | -30.66% |
| 2023-08 | $93.51 | $19.62 | $73.89 | 2,163,591.1 | -70.18% |
| 2023-07 | $82.80 | $42.75 | $40.05 | 947,254.1 | +72.74% |
| 2023-06 | $61.37 | $46.44 | $14.93 | 610,399.0 | -10.59% |
| 2023-05 | $58.50 | $46.44 | $12.06 | 275,848.9 | +10.19% |
| 2023-04 | $65.70 | $38.70 | $27.00 | 808,309.3 | -21.97% |
| 2023-03 | $64.71 | $44.55 | $20.16 | 671,725.6 | +0.00% |
0.83%
0.12%
大文字化:
|
ボリューム (24 時間):