ストックスクリーナーアプリを入手
0.4751
16.10%
-0.0912
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $0.5663 | $0.4556 | $0.1107 | 1,382,357.0 | -16.10% |
| 2025-10-09 | $0.6532 | $0.5601 | $0.0931 | 1,205,412.0 | -14.55% |
| 2025-10-08 | $0.7929 | $0.6419 | $0.151 | 1,358,468.0 | -8.88% |
| 2025-10-07 | $0.808 | $0.7136 | $0.0944 | 1,350,725.0 | -7.94% |
| 2025-10-06 | $0.8798 | $0.7521 | $0.1277 | 2,206,765.0 | -11.29% |
| 2025-10-03 | $1.15 | $0.862 | $0.288 | 5,251,923.0 | -12.70% |
| 2025-10-02 | $1.22 | $0.8751 | $0.3449 | 36,166,555.0 | +18.34% |
| 2025-10-01 | $0.88 | $0.70 | $0.18 | 12,112,405.0 | -9.39% |
| 2025-09-30 | $1.08 | $0.5157 | $0.5643 | 598,521,757.0 | +159.96% |
| 2025-09-29 | $0.3746 | $0.361 | $0.0136 | 55,987.0 | +1.67% |
| 2025-09-26 | $0.369 | $0.3365 | $0.0325 | 125,533.0 | +4.11% |
| 2025-09-25 | $0.3523 | $0.3357 | $0.0166 | 110,318.0 | -1.96% |
| 2025-09-24 | $0.3681 | $0.3265 | $0.0416 | 482,518.0 | +1.73% |
| 2025-09-23 | $0.362 | $0.3463 | $0.0157 | 193,597.0 | -3.99% |
| 2025-09-22 | $0.3865 | $0.345 | $0.0415 | 562,328.0 | -9.39% |
| 2025-09-19 | $0.4182 | $0.3841 | $0.0341 | 182,565.0 | -3.07% |
| 2025-09-18 | $0.4267 | $0.3965 | $0.0302 | 134,136.0 | +1.08% |
| 2025-09-17 | $0.43 | $0.396 | $0.034 | 369,562.0 | -3.31% |
| 2025-09-16 | $0.4297 | $0.371 | $0.0587 | 1,720,564.0 | +4.71% |
| 2025-09-15 | $0.446 | $0.4016 | $0.0444 | 353,879.0 | -10.68% |
| 2025-09-12 | $0.465 | $0.4226 | $0.0424 | 309,697.0 | -3.52% |
| 2025-09-11 | $0.529 | $0.451 | $0.078 | 603,651.0 | -13.70% |
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。
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 |
|---|---|---|---|---|---|
| 2025-10 | $1.22 | $0.4556 | $0.7644 | 62,416,967.0 | -50.05% |
| 2025-09 | $1.08 | $0.3265 | $0.7535 | 613,265,969.0 | +134.86% |
| 2025-08 | $0.648 | $0.2698 | $0.3782 | 135,616,873.0 | +16.05% |
| 2025-07 | $0.63 | $0.2781 | $0.3519 | 62,301,247.0 | +16.29% |
| 2025-06 | $0.42 | $0.2616 | $0.1584 | 6,914,316.0 | -32.44% |
| 2025-05 | $0.6154 | $0.27 | $0.3454 | 47,165,158.0 | +58.64% |
| 2025-04 | $0.3267 | $0.2188 | $0.1079 | 2,224,357.0 | -10.43% |
| 2025-03 | $0.49 | $0.2776 | $0.2124 | 20,632,652.0 | -23.38% |
| 2025-02 | $0.74 | $0.3777 | $0.3623 | 3,674,628.0 | -34.10% |
| 2025-01 | $0.7886 | $0.5572 | $0.2314 | 4,140,710.0 | -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 | $0.8695 | $0.6036 | $0.2659 | 8,165,801.0 | -9.30% |
| 2024-11 | $2.36 | $0.72 | $1.64 | 117,380,739.0 | -30.86% |
| 2024-10 | $2.14 | $1.11 | $1.03 | 114,291,313.0 | +2.44% |
| 2024-09 | $3.33 | $1.11 | $2.22 | 121,612,523.0 | -18.00% |
| 2024-08 | $3.16 | $1.38 | $1.78 | 9,868,850.0 | -51.77% |
| 2024-07 | $6.27 | $1.90 | $4.37 | 51,126,559.0 | +40.09% |
| 2024-06 | $4.40 | $2.02 | $2.38 | 2,565,640.0 | -33.33% |
| 2024-05 | $13.00 | $1.86 | $11.14 | 46,817,874.0 | +0.30% |
| 2024-04 | $13.22 | $3.26 | $9.96 | 5,335,721.2 | -38.06% |
| 2024-03 | $12.40 | $4.81 | $7.59 | 1,489,575.5 | -48.42% |
| 2024-02 | $27.20 | $9.89 | $17.31 | 560,396.5 | -61.11% |
| 2024-01 | $40.82 | $25.50 | $15.31 | 20,583.9 | -31.29% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $51.14 | $28.91 | $22.22 | 77,870.5 | -2.27% |
| 2023-11 | $68.00 | $37.76 | $30.24 | 25,418.5 | -18.33% |
| 2023-10 | $213.6 | $46.42 | $167.2 | 50,202.3 | -76.49% |
| 2023-09 | $260.8 | $178.4 | $82.40 | 57,163.3 | +0.00% |
4.33%
大文字化:
|
ボリューム (24 時間):