ストックスクリーナーアプリを入手
0.9285
0.43%
-0.004
Beam Global (BEEM) 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 |
|---|---|---|---|---|---|
| 2026-10-23 | $0.9378 | $0.90 | $0.0378 | 48,080.0 | -0.87% |
| 2026-10-22 | $0.96 | $0.90 | $0.06 | 307,358.0 | +1.57% |
| 2026-10-21 | $0.9364 | $0.86 | $0.0764 | 334,022.0 | +5.53% |
| 2026-10-20 | $0.90 | $0.82 | $0.08 | 516,983.0 | -2.20% |
| 2026-10-19 | $0.94 | $0.87 | $0.07 | 764,360.0 | -0.36% |
| 2026-10-16 | $0.99 | $0.89 | $0.10 | 924,654.0 | -6.94% |
| 2026-10-15 | $1.05 | $0.86 | $0.19 | 29,436,125.0 | -3.48% |
| 2026-10-14 | $1.04 | $0.98 | $0.0576 | 320,781.0 | -3.96% |
| 2026-10-13 | $1.05 | $1.00 | $0.05 | 256,255.0 | +1.47% |
| 2026-10-12 | $1.06 | $1.02 | $0.0401 | 224,338.0 | -4.67% |
| 2026-10-09 | $1.10 | $1.06 | $0.04 | 202,772.0 | -1.83% |
| 2026-10-08 | $1.10 | $1.06 | $0.04 | 310,408.0 | +0.93% |
| 2026-10-07 | $1.10 | $1.07 | $0.03 | 920,994.0 | -2.70% |
| 2026-10-06 | $1.14 | $1.11 | $0.03 | 214,202.0 | +0.00% |
| 2026-10-05 | $1.12 | $1.10 | $0.0183 | 149,105.0 | -1.77% |
| 2026-10-02 | $1.15 | $1.12 | $0.0298 | 335,313.0 | +0.00% |
| 2026-10-01 | $1.15 | $1.12 | $0.03 | 271,094.0 | +0.00% |
| 2026-09-30 | $1.15 | $1.13 | $0.02 | 159,780.0 | +0.89% |
| 2026-09-29 | $1.15 | $1.11 | $0.04 | 253,813.0 | -1.75% |
| 2026-09-28 | $1.21 | $1.13 | $0.08 | 206,971.0 | -4.20% |
| 2026-09-25 | $1.22 | $1.19 | $0.0299 | 128,172.0 | -1.65% |
| 2026-09-24 | $1.23 | $1.19 | $0.04 | 149,606.0 | -1.22% |
| 2026-09-23 | $1.28 | $1.22 | $0.06 | 330,286.0 | -4.30% |
Beam Global (BEEM) 株の年ごとの株価履歴
この詳細な分析では、Beam Global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BEEM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、Beam Global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。
2026年のBeam Global (BEEM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $1.15 | $0.82 | $0.33 | 35,536,844.0 | -18.19% |
| 2026-09 | $1.47 | $1.11 | $0.3588 | 7,041,946.0 | -20.42% |
| 2026-08 | $1.75 | $1.05 | $0.70 | 47,647,965.0 | +35.24% |
| 2026-07 | $1.36 | $0.9653 | $0.3947 | 12,653,907.0 | -19.23% |
| 2026-06 | $1.64 | $1.10 | $0.5397 | 70,173,497.0 | -14.47% |
| 2026-05 | $2.02 | $1.32 | $0.695 | 10,962,116.0 | -20.00% |
| 2026-04 | $2.03 | $1.43 | $0.5999 | 15,839,788.0 | +29.25% |
| 2026-03 | $1.67 | $1.33 | $0.335 | 5,380,147.0 | -9.82% |
| 2026-02 | $1.66 | $1.37 | $0.2849 | 6,555,011.0 | +1.87% |
| 2026-01 | $2.31 | $1.50 | $0.81 | 71,728,234.0 | +6.67% |
2025年のBeam Global (BEEM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $2.01 | $1.49 | $0.525 | 4,248,466.0 | -19.58% |
| 2025-11 | $2.59 | $1.61 | $0.9757 | 10,763,611.0 | -27.31% |
| 2025-10 | $4.04 | $2.51 | $1.53 | 12,062,524.0 | -9.72% |
| 2025-09 | $3.22 | $2.22 | $1.00 | 37,639,782.0 | +5.11% |
| 2025-08 | $3.07 | $2.10 | $0.97 | 4,312,058.0 | +18.10% |
| 2025-07 | $3.40 | $1.40 | $2.00 | 14,434,712.0 | +58.90% |
| 2025-06 | $1.82 | $1.39 | $0.4326 | 24,610,019.0 | -9.32% |
| 2025-05 | $2.10 | $1.40 | $0.70 | 2,848,228.0 | +12.59% |
| 2025-04 | $2.18 | $1.33 | $0.85 | 3,849,430.0 | -29.90% |
| 2025-03 | $2.39 | $1.95 | $0.4367 | 1,813,362.0 | -14.29% |
| 2025-02 | $2.80 | $2.12 | $0.685 | 2,627,239.0 | -10.86% |
| 2025-01 | $3.99 | $2.60 | $1.39 | 5,094,298.0 | -15.77% |
2024年のBeam Global (BEEM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $3.86 | $2.62 | $1.24 | 7,242,811.0 | -16.28% |
| 2024-11 | $5.17 | $3.69 | $1.48 | 3,464,339.0 | -23.06% |
| 2024-10 | $5.30 | $4.50 | $0.805 | 1,688,025.0 | +2.44% |
| 2024-09 | $5.57 | $4.35 | $1.22 | 1,642,586.0 | +4.69% |
| 2024-08 | $6.25 | $4.57 | $1.68 | 2,538,598.0 | -22.99% |
| 2024-07 | $7.68 | $4.35 | $3.33 | 6,603,261.0 | +32.10% |
| 2024-06 | $6.07 | $4.30 | $1.77 | 1,620,618.0 | -20.79% |
| 2024-05 | $6.72 | $5.53 | $1.19 | 2,624,968.0 | -10.46% |
| 2024-04 | $6.91 | $5.14 | $1.77 | 2,507,669.0 | -4.41% |
| 2024-03 | $7.30 | $6.61 | $0.69 | 1,420,001.0 | -2.86% |
| 2024-02 | $8.48 | $6.61 | $1.87 | 2,591,639.0 | +2.49% |
| 2024-01 | $7.35 | $5.54 | $1.81 | 2,743,381.0 | -3.67% |
3.11%
0.68%
大文字化:
|
ボリューム (24 時間):