ストックスクリーナーアプリを入手
0.861
2.73%
-0.0242
Beneficient (BENF) 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 |
|---|---|---|---|---|---|
| 2026-10-22 | $0.94 | $0.833 | $0.107 | 108,169.0 | -2.30% |
| 2026-10-21 | $0.98 | $0.88 | $0.10 | 434,408.0 | -9.57% |
| 2026-10-20 | $0.9899 | $0.93 | $0.0599 | 208,715.0 | +5.02% |
| 2026-10-19 | $1.04 | $0.92 | $0.12 | 206,536.0 | -11.23% |
| 2026-10-16 | $1.11 | $0.99 | $0.12 | 543,225.0 | -3.67% |
| 2026-10-15 | $1.15 | $0.78 | $0.3699 | 3,043,914.0 | +25.17% |
| 2026-10-14 | $0.9398 | $0.8411 | $0.0987 | 688,491.0 | -0.29% |
| 2026-10-13 | $0.93 | $0.8569 | $0.0731 | 297,032.0 | -9.02% |
| 2026-10-12 | $1.03 | $0.91 | $0.12 | 336,425.0 | -8.58% |
| 2026-10-09 | $1.08 | $0.9998 | $0.0802 | 347,466.0 | -1.87% |
| 2026-10-08 | $1.22 | $0.9828 | $0.2372 | 756,031.0 | -13.01% |
| 2026-10-07 | $1.29 | $1.20 | $0.09 | 405,520.0 | -1.60% |
| 2026-10-06 | $1.27 | $1.17 | $0.10 | 669,878.0 | -4.58% |
| 2026-10-05 | $1.40 | $1.30 | $0.10 | 1,042,964.0 | -8.39% |
| 2026-10-02 | $1.52 | $1.42 | $0.105 | 781,729.0 | -5.30% |
| 2026-10-01 | $1.78 | $1.36 | $0.4199 | 4,342,963.0 | +11.03% |
| 2026-09-30 | $1.48 | $1.31 | $0.1699 | 1,291,677.0 | -3.55% |
| 2026-09-29 | $1.53 | $1.35 | $0.18 | 1,666,988.0 | -0.70% |
| 2026-09-28 | $1.55 | $1.34 | $0.2096 | 2,979,452.0 | -2.74% |
| 2026-09-25 | $2.19 | $1.44 | $0.75 | 31,359,611.0 | +0.69% |
| 2026-09-24 | $1.99 | $1.16 | $0.8298 | 19,457,801.0 | -50.00% |
| 2026-09-23 | $3.15 | $1.44 | $1.71 | 295,021,126.0 | +438.73% |
| 2026-09-22 | $0.5765 | $0.4981 | $0.0784 | 2,021,856.0 | -3.36% |
Beneficient (BENF) 株の年ごとの株価履歴
この詳細な分析では、Beneficient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BENF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、Beneficient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Beneficient (BENF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $1.78 | $0.78 | $0.9999 | 14,213,466.0 | -36.41% |
| 2026-09 | $3.15 | $0.4981 | $2.65 | 602,242,830.0 | -34.62% |
| 2026-08 | $3.38 | $2.02 | $1.36 | 362,717.0 | -35.00% |
| 2026-07 | $3.80 | $2.75 | $1.05 | 303,701.0 | -13.04% |
| 2026-06 | $3.89 | $3.20 | $0.6899 | 333,282.0 | -0.54% |
| 2026-05 | $3.85 | $3.15 | $0.70 | 465,518.0 | +11.78% |
| 2026-04 | $4.49 | $2.85 | $1.64 | 13,950,517.0 | -5.43% |
| 2026-03 | $4.49 | $3.15 | $1.34 | 580,303.0 | -24.89% |
| 2026-02 | $5.29 | $3.10 | $2.19 | 21,231,802.0 | +1.53% |
| 2026-01 | $7.68 | $4.06 | $3.62 | 1,064,141.0 | -34.71% |
2025年のBeneficient (BENF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $9.96 | $3.31 | $6.65 | 6,104,713.0 | +20.66% |
| 2025-11 | $6.54 | $3.76 | $2.78 | 1,785,232.0 | -27.92% |
| 2025-10 | $12.48 | $3.60 | $8.88 | 70,450,554.0 | -12.97% |
| 2025-09 | $8.64 | $2.61 | $6.03 | 76,658,249.0 | +134.86% |
| 2025-08 | $5.18 | $2.16 | $3.03 | 16,952,110.0 | +16.05% |
| 2025-07 | $5.04 | $2.22 | $2.82 | 7,787,654.0 | +16.29% |
| 2025-06 | $3.36 | $2.09 | $1.27 | 864,290.0 | -32.44% |
| 2025-05 | $4.92 | $2.16 | $2.76 | 5,895,645.0 | +58.64% |
| 2025-04 | $2.61 | $1.75 | $0.8632 | 278,047.0 | -10.43% |
| 2025-03 | $3.92 | $2.22 | $1.70 | 2,579,081.0 | -23.38% |
| 2025-02 | $5.92 | $3.02 | $2.90 | 459,329.0 | -34.10% |
| 2025-01 | $6.31 | $4.46 | $1.85 | 517,590.0 | -16.84% |
2024年のBeneficient (BENF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $6.96 | $4.83 | $2.13 | 1,020,729.0 | -9.30% |
| 2024-11 | $18.88 | $5.76 | $13.12 | 14,672,593.0 | -30.86% |
| 2024-10 | $17.12 | $8.88 | $8.24 | 14,286,416.0 | +2.44% |
| 2024-09 | $26.64 | $8.88 | $17.76 | 15,201,566.0 | -18.00% |
| 2024-08 | $25.28 | $11.04 | $14.24 | 1,233,607.0 | -51.77% |
| 2024-07 | $50.16 | $15.20 | $34.96 | 6,390,820.0 | +40.09% |
| 2024-06 | $35.20 | $16.16 | $19.04 | 320,706.0 | -33.33% |
| 2024-05 | $104.0 | $14.88 | $89.12 | 5,852,237.0 | +0.30% |
| 2024-04 | $105.7 | $26.08 | $79.65 | 666,966.0 | -38.06% |
| 2024-03 | $99.20 | $38.46 | $60.74 | 186,196.0 | -48.42% |
| 2024-02 | $217.6 | $79.10 | $138.5 | 70,050.0 | -61.11% |
| 2024-01 | $326.5 | $204.0 | $122.5 | 2,572.0 | -31.29% |
4.21%
3.92%
大文字化:
|
ボリューム (24 時間):