ストックスクリーナーアプリを入手
0.0036
10.00%
-0.0004
A-1 Group Inc (AWON) 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 |
|---|---|---|---|---|---|
| 2025-11-04 | $0.00396 | $0.0036 | $0.00036 | 828,150.0 | -10.00% |
| 2025-11-03 | $0.00478 | $0.003 | $0.00178 | 4,016,130.0 | -10.11% |
| 2025-10-31 | $0.0059 | $0.0043 | $0.0016 | 748,620.0 | -20.54% |
| 2025-10-30 | $0.0056 | $0.0053 | $0.0003 | 163,500.0 | +1.82% |
| 2025-10-29 | $0.00571 | $0.0055 | $0.000205 | 1,017,300.0 | -8.33% |
| 2025-10-28 | $0.006 | $0.0055 | $0.0005 | 1,200,000.0 | -1.64% |
| 2025-10-27 | $0.0061 | $0.005 | $0.0011 | 102,900.0 | +8.93% |
| 2025-10-24 | $0.0056 | $0.0056 | $0.00 | 3,500.0 | -6.67% |
| 2025-10-23 | $0.00619 | $0.0052 | $0.00099 | 3,190,845.0 | +3.45% |
| 2025-10-22 | $0.0058 | $0.00545 | $0.00035 | 1,320,000.0 | +14.97% |
| 2025-10-21 | $0.00505 | $0.00505 | $0.00 | 1,000.0 | -8.27% |
| 2025-10-20 | $0.0057 | $0.0055 | $0.0002 | 89,664.0 | +0.00% |
| 2025-10-17 | $0.0056 | $0.0055 | $0.0001 | 394,181.0 | +1.85% |
| 2025-10-16 | $0.0054 | $0.0047 | $0.0007 | 1,328,555.0 | +8.00% |
| 2025-10-15 | $0.005 | $0.005 | $0.00 | 500,000.0 | +8.70% |
| 2025-10-14 | $0.0056 | $0.0043 | $0.0013 | 1,584,926.0 | -1.08% |
| 2025-10-13 | $0.0048 | $0.0042 | $0.0006 | 352,000.0 | +17.72% |
| 2025-10-10 | $0.0042 | $0.0038 | $0.0004 | 80,100.0 | +3.95% |
| 2025-10-09 | $0.004 | $0.0038 | $0.0002 | 200,000.0 | -5.00% |
| 2025-10-08 | $0.0041 | $0.004 | $0.0001 | 529,264.0 | -2.44% |
| 2025-10-07 | $0.0046 | $0.0036 | $0.001 | 1,053,052.0 | -2.38% |
A-1 Group Inc (AWON) 株の年ごとの株価履歴
この詳細な分析では、A-1 Group 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AWON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、A-1 Group 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A-1 Group Inc (AWON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $0.00478 | $0.003 | $0.00178 | 4,844,280.0 | -19.10% |
| 2025-10 | $0.00619 | $0.0024 | $0.00379 | 15,792,391.0 | +58.93% |
| 2025-09 | $0.00374 | $0.0022 | $0.00154 | 3,355,914.0 | -20.00% |
| 2025-08 | $0.0044 | $0.0022 | $0.0022 | 8,704,211.0 | -25.53% |
| 2025-07 | $0.0054 | $0.0021 | $0.0033 | 24,741,427.0 | +95.83% |
| 2025-06 | $0.0032 | $0.002 | $0.0012 | 4,979,369.0 | -4.00% |
| 2025-05 | $0.0028 | $0.0019 | $0.0009 | 8,423,980.0 | +4.17% |
| 2025-04 | $0.0026 | $0.0018 | $0.0008 | 4,129,345.0 | -11.11% |
| 2025-03 | $0.0028 | $0.0018 | $0.001 | 423,126.0 | +35.00% |
| 2025-02 | $0.0028 | $0.0017 | $0.0011 | 3,046,068.0 | +11.11% |
| 2025-01 | $0.0031 | $0.0018 | $0.0013 | 3,731,811.0 | -37.93% |
2024年のA-1 Group Inc (AWON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $0.0035 | $0.0019 | $0.0016 | 16,358,678.0 | +55.00% |
| 2024-11 | $0.0057 | $0.0012 | $0.0045 | 64,025,208.0 | -64.91% |
| 2024-10 | $0.0098 | $0.005 | $0.0048 | 3,364,734.0 | -10.94% |
| 2024-09 | $0.0119 | $0.0061 | $0.0058 | 618,302.0 | -36.00% |
| 2024-08 | $0.013 | $0.0067 | $0.0063 | 2,406,593.0 | -8.26% |
| 2024-07 | $0.016 | $0.0076 | $0.0084 | 5,419,841.0 | +23.86% |
| 2024-06 | $0.0148 | $0.00595 | $0.00885 | 5,680,774.0 | +1.15% |
| 2024-05 | $0.012 | $0.0062 | $0.0058 | 2,287,087.0 | +16.00% |
| 2024-04 | $0.014 | $0.005 | $0.009 | 5,176,153.0 | -25.00% |
| 2024-03 | $0.0126 | $0.004 | $0.00859 | 7,682,398.0 | +122.22% |
| 2024-02 | $0.00849 | $0.0045 | $0.00399 | 1,538,627.0 | -35.71% |
| 2024-01 | $0.0115 | $0.0058 | $0.0057 | 2,111,106.0 | -26.24% |
2023年のA-1 Group Inc (AWON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.0127 | $0.0056 | $0.0071 | 4,321,086.0 | -20.92% |
| 2023-11 | $0.0142 | $0.0084 | $0.0058 | 9,563,911.0 | -7.69% |
| 2023-10 | $0.0165 | $0.00975 | $0.0067 | 4,065,496.0 | +22.64% |
| 2023-09 | $0.0128 | $0.0072 | $0.0056 | 2,456,380.0 | +17.13% |
| 2023-08 | $0.0155 | $0.0068 | $0.0087 | 8,821,121.0 | -27.02% |
| 2023-07 | $0.0194 | $0.01 | $0.0094 | 17,239,264.0 | -38.00% |
| 2023-06 | $0.0316 | $0.0157 | $0.0159 | 26,728,243.0 | +8.11% |
| 2023-05 | $0.019 | $0.0061 | $0.0129 | 22,357,715.0 | +74.53% |
| 2023-04 | $0.0117 | $0.0028 | $0.0089 | 5,938,451.0 | +92.73% |
| 2023-03 | $0.0063 | $0.0019 | $0.0044 | 5,802,708.0 | -12.70% |
| 2023-02 | $0.0067 | $0.0013 | $0.0054 | 10,984,221.0 | +186.36% |
| 2023-01 | $0.00269 | $0.0012 | $0.00149 | 2,344,166.0 | -21.43% |
5.71%
0.34%
大文字化:
|
ボリューム (24 時間):