0.4194
price up icon4.85%   0.0194
after-market アフターアワーズ: .42 0.0006 +0.14%
loading

Argo Blockchain Plc Adr (ARBK) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-06 $0.4288 $0.3882 $0.0406 337,615.0 +4.85%
2025-06-05 $0.435 $0.3864 $0.0486 741,518.0 +1.41%
2025-06-04 $0.4067 $0.372 $0.0347 231,873.0 +6.98%
2025-06-03 $0.375 $0.3315 $0.0435 199,442.0 +5.48%
2025-06-02 $0.377 $0.34 $0.037 341,214.0 -4.24%
2025-05-30 $0.3809 $0.351 $0.0299 311,903.0 +3.66%
2025-05-29 $0.417 $0.15 $0.267 777,063.0 -15.30%
2025-05-28 $0.4273 $0.395 $0.0323 293,040.0 +0.43%
2025-05-27 $0.445 $0.40 $0.045 521,511.0 -4.15%
2025-05-23 $0.4469 $0.3951 $0.0518 337,783.0 -1.17%
2025-05-22 $0.4495 $0.42 $0.0295 500,301.0 +2.10%
2025-05-21 $0.4592 $0.4119 $0.0473 482,327.0 -1.59%
2025-05-20 $0.4506 $0.42 $0.0306 271,192.0 -3.87%
2025-05-19 $0.466 $0.425 $0.041 680,918.0 -2.98%
2025-05-16 $0.4898 $0.4001 $0.0897 1,426,911.0 +15.08%
2025-05-15 $0.422 $0.3905 $0.0315 175,988.0 -4.28%
2025-05-14 $0.459 $0.38 $0.079 934,656.0 +10.52%
2025-05-13 $0.39 $0.3567 $0.0333 494,157.0 +7.25%
2025-05-12 $0.391 $0.3537 $0.0373 660,017.0 -2.22%
2025-05-09 $0.39 $0.36 $0.03 675,834.0 -4.20%
2025-05-08 $0.39 $0.3601 $0.0299 774,581.0 -2.56%

Argo Blockchain Plc Adr (ARBK) 株の年ごとの株価履歴

この詳細な分析では、Argo Blockchain Plc 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ARBK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、Argo Blockchain Plc 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Argo Blockchain Plc Adr (ARBK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $0.435 $0.3315 $0.1035 2,189,277.0 +14.90%
2025-05 $0.4898 $0.15 $0.3398 10,145,152.0 -1.56%
2025-04 $0.4499 $0.2923 $0.1576 6,030,421.0 +9.06%
2025-03 $0.6595 $0.30 $0.3595 78,735,737.0 -16.54%
2025-02 $0.556 $0.4051 $0.1509 5,153,052.0 -20.74%
2025-01 $0.7272 $0.45 $0.2772 15,265,284.0 -9.03%

2024年のArgo Blockchain Plc Adr (ARBK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.12 $0.52 $0.60 28,164,558.0 -45.00%
2024-11 $1.54 $1.02 $0.525 31,220,502.0 -3.45%
2024-10 $1.43 $1.05 $0.38 9,330,545.0 -4.13%
2024-09 $1.35 $1.06 $0.29 5,535,323.0 -3.20%
2024-08 $1.54 $1.05 $0.49 7,440,815.0 -11.35%
2024-07 $1.99 $1.08 $0.91 16,305,945.0 +22.61%
2024-06 $1.64 $1.04 $0.5999 7,487,419.0 -16.67%
2024-05 $1.55 $1.27 $0.2799 4,398,118.0 -0.72%
2024-04 $2.06 $1.29 $0.77 7,006,252.0 -35.94%
2024-03 $2.48 $1.42 $1.06 14,137,457.0 +7.43%
2024-02 $2.92 $1.73 $1.19 16,297,331.0 +0.50%
2024-01 $4.45 $1.65 $2.80 27,184,221.0 -46.26%

2023年のArgo Blockchain Plc Adr (ARBK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $4.36 $1.12 $3.24 29,827,997.0 +236.94%
2023-11 $1.30 $1.01 $0.29 4,027,296.0 -11.20%
2023-10 $1.55 $0.94 $0.61 3,549,978.0 +25.00%
2023-09 $1.20 $0.94 $0.26 1,849,125.0 -13.79%
2023-08 $1.55 $0.95 $0.60 7,098,587.0 -20.55%
2023-07 $2.57 $1.40 $1.17 15,022,806.0 -8.75%
2023-06 $1.78 $0.9201 $0.8599 6,923,464.0 +33.33%
2023-05 $1.49 $1.11 $0.3789 1,851,993.0 -15.79%
2023-04 $1.74 $1.22 $0.5202 2,799,929.0 -14.67%
2023-03 $1.85 $1.26 $0.5899 3,132,193.0 -1.76%
2023-02 $3.20 $1.30 $1.90 11,958,483.0 -11.46%
2023-01 $2.07 $0.8315 $1.24 12,946,077.0 +77.78%
capital_markets HLI
$177.11
price up icon 1.26%
$106.07
price down icon 1.40%
capital_markets NMR
$6.24
price up icon 1.46%
$211.83
price up icon 2.42%
capital_markets TW
$140.05
price up icon 0.14%
$388.96
price up icon 2.34%
大文字化:     |  ボリューム (24 時間):