ストックスクリーナーアプリを入手
0.102
10.53%
-0.012
AWLIF (AWLIF) 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 |
|---|---|---|---|---|---|
| 2025-05-21 | $0.1225 | $0.104 | $0.0185 | 4,210.0 | -0.44% |
| 2025-05-15 | $0.114 | $0.10 | $0.014 | 1,971.0 | +7.65% |
| 2025-05-14 | $0.1225 | $0.10 | $0.0225 | 3,192.0 | -6.53% |
| 2025-05-13 | $0.1173 | $0.1059 | $0.0114 | 6,951.0 | +6.09% |
| 2025-05-12 | $0.1225 | $0.10 | $0.0225 | 25,182.0 | -12.80% |
| 2025-05-09 | $0.1225 | $0.09 | $0.0325 | 8,884.0 | +8.10% |
| 2025-05-08 | $0.1225 | $0.1041 | $0.0184 | 33,315.0 | -3.98% |
| 2025-05-07 | $0.13 | $0.10 | $0.03 | 11,439.0 | -12.59% |
| 2025-05-06 | $0.135 | $0.1041 | $0.0309 | 6,464.0 | +29.68% |
| 2025-05-05 | $0.13 | $0.10 | $0.03 | 23,504.0 | -5.36% |
| 2025-05-02 | $0.1175 | $0.109 | $0.0085 | 6,749.0 | +0.46% |
| 2025-05-01 | $0.125 | $0.109 | $0.016 | 11,948.0 | -7.24% |
| 2025-04-30 | $0.1181 | $0.1081 | $0.00995 | 6,338.0 | -1.38% |
| 2025-04-29 | $0.1328 | $0.1131 | $0.0197 | 11,817.0 | -0.17% |
| 2025-04-28 | $0.13 | $0.1199 | $0.0101 | 21,617.0 | -6.55% |
| 2025-04-25 | $0.1283 | $0.1222 | $0.0061 | 13,081.0 | +3.47% |
| 2025-04-24 | $0.1275 | $0.119 | $0.0085 | 10,908.0 | +4.11% |
| 2025-04-23 | $0.129 | $0.115 | $0.014 | 14,323.0 | -6.00% |
| 2025-04-22 | $0.127 | $0.1094 | $0.0176 | 8,904.0 | +14.14% |
AWLIF (AWLIF) 株の年ごとの株価履歴
この詳細な分析では、AWLIF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AWLIF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、AWLIF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AWLIF (AWLIF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05 | $0.135 | $0.09 | $0.045 | 143,809.0 | -3.85% |
| 2025-04 | $0.1328 | $0.10 | $0.0328 | 373,030.0 | +2.65% |
| 2025-03 | $0.22 | $0.0961 | $0.1239 | 318,943.0 | -18.56% |
| 2025-02 | $0.21 | $0.055 | $0.155 | 1,132,263.0 | +117.23% |
| 2025-01 | $0.097 | $0.05 | $0.047 | 739,093.0 | +35.61% |
2024年のAWLIF (AWLIF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $0.1225 | $0.0574 | $0.0651 | 935,642.0 | -30.57% |
| 2024-11 | $0.139 | $0.0935 | $0.0455 | 681,730.0 | -12.50% |
| 2024-10 | $0.173 | $0.11 | $0.063 | 576,749.0 | +0.00% |
| 2024-09 | $0.15 | $0.102 | $0.048 | 376,930.0 | -14.47% |
| 2024-08 | $0.20 | $0.1197 | $0.0803 | 571,201.0 | -18.19% |
| 2024-07 | $0.205 | $0.155 | $0.05 | 668,811.0 | -12.50% |
| 2024-06 | $0.253 | $0.1785 | $0.0745 | 413,063.0 | -10.91% |
| 2024-05 | $0.45 | $0.21 | $0.24 | 610,764.0 | -51.11% |
| 2024-04 | $0.45 | $0.1399 | $0.3101 | 1,053,511.0 | +153.95% |
| 2024-03 | $0.2012 | $0.1212 | $0.08 | 741,533.0 | +31.07% |
| 2024-02 | $0.154 | $0.114 | $0.04 | 484,896.0 | +1.27% |
| 2024-01 | $0.179 | $0.13 | $0.049 | 547,216.0 | -11.00% |
2023年のAWLIF (AWLIF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.1681 | $0.048 | $0.1201 | 778,775.0 | +122.22% |
| 2023-11 | $0.07 | $0.043 | $0.027 | 4,108,483.0 | +37.76% |
| 2023-10 | $0.0827 | $0.045 | $0.0377 | 2,530,270.0 | -24.73% |
| 2023-09 | $0.11 | $0.0511 | $0.0589 | 4,090,168.0 | -32.89% |
| 2023-08 | $0.1623 | $0.082 | $0.0803 | 5,839,569.0 | -30.71% |
| 2023-07 | $0.1989 | $0.125 | $0.0739 | 9,215,908.0 | -23.26% |
| 2023-06 | $0.294 | $0.171 | $0.123 | 16,577,219.0 | -12.82% |
| 2023-05 | $0.2236 | $0.155 | $0.0686 | 2,961,319.0 | +4.64% |
| 2023-04 | $0.2466 | $0.152 | $0.0946 | 2,191,226.0 | +20.48% |
| 2023-03 | $0.1987 | $0.136 | $0.0627 | 2,832,274.0 | -13.54% |
| 2023-02 | $0.267 | $0.153 | $0.114 | 2,575,446.0 | -21.25% |
| 2023-01 | $0.31 | $0.115 | $0.195 | 4,767,507.0 | +91.22% |
4.35%
0.34%
大文字化:
|
ボリューム (24 時間):