ストックスクリーナーアプリを入手
1.46
0.69%
0.01
プレマーケット:
1.50
0.04
+2.74%
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 |
|---|---|---|---|---|---|
| 2026-09-25 | $2.19 | $1.44 | $0.75 | 30,958,534.0 | +0.69% |
| 2026-09-24 | $1.99 | $1.16 | $0.8298 | 19,597,296.0 | -50.00% |
| 2026-09-23 | $3.15 | $1.44 | $1.71 | 289,740,518.0 | +438.73% |
| 2026-09-22 | $0.5765 | $0.4981 | $0.0784 | 1,960,702.0 | -3.36% |
| 2026-09-21 | $0.6004 | $0.5427 | $0.0577 | 2,973,414.0 | -0.85% |
| 2026-09-18 | $0.85 | $0.54 | $0.31 | 63,025,589.0 | -10.68% |
| 2026-09-17 | $0.7297 | $0.5847 | $0.145 | 3,964,390.0 | -23.22% |
| 2026-09-16 | $1.32 | $0.6609 | $0.6591 | 162,614,080.0 | +36.06% |
| 2026-09-15 | $0.8482 | $0.5689 | $0.2793 | 656,126.0 | -25.29% |
| 2026-09-14 | $0.9646 | $0.7799 | $0.1847 | 952,183.0 | -23.97% |
| 2026-09-11 | $2.77 | $1.03 | $1.74 | 14,081,114.0 | -12.52% |
| 2026-09-10 | $1.75 | $1.12 | $0.625 | 53,630.0 | -27.88% |
| 2026-09-09 | $1.80 | $1.65 | $0.15 | 23,988.0 | -6.41% |
| 2026-09-08 | $2.24 | $1.78 | $0.4591 | 60,532.0 | -22.96% |
| 2026-09-04 | $2.35 | $2.12 | $0.235 | 19,895.0 | +8.37% |
| 2026-09-03 | $2.16 | $2.06 | $0.1067 | 4,141.0 | +5.91% |
| 2026-09-02 | $2.09 | $1.99 | $0.0979 | 4,190.0 | +4.10% |
| 2026-09-01 | $2.19 | $1.95 | $0.24 | 11,047.0 | -6.25% |
| 2026-08-31 | $2.21 | $2.02 | $0.1899 | 6,632.0 | -8.21% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $3.15 | $0.4981 | $2.65 | 621,659,903.0 | -29.81% |
| 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 | 6,104,712.3 | +20.66% |
| 2025-11 | $6.54 | $3.76 | $2.78 | 1,785,232.3 | -27.92% |
| 2025-10 | $12.48 | $3.60 | $8.88 | 70,450,552.3 | -12.97% |
| 2025-09 | $8.64 | $2.61 | $6.03 | 76,658,246.1 | +134.86% |
| 2025-08 | $5.18 | $2.16 | $3.03 | 16,952,109.1 | +16.05% |
| 2025-07 | $5.04 | $2.22 | $2.82 | 7,787,655.9 | +16.29% |
| 2025-06 | $3.36 | $2.09 | $1.27 | 864,289.5 | -32.44% |
| 2025-05 | $4.92 | $2.16 | $2.76 | 5,895,644.8 | +58.64% |
| 2025-04 | $2.61 | $1.75 | $0.8632 | 278,044.6 | -10.43% |
| 2025-03 | $3.92 | $2.22 | $1.70 | 2,579,081.5 | -23.38% |
| 2025-02 | $5.92 | $3.02 | $2.90 | 459,328.5 | -34.10% |
| 2025-01 | $6.31 | $4.46 | $1.85 | 517,588.8 | -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 | 1,020,725.1 | -9.30% |
| 2024-11 | $18.88 | $5.76 | $13.12 | 14,672,592.4 | -30.86% |
| 2024-10 | $17.12 | $8.88 | $8.24 | 14,286,414.1 | +2.44% |
| 2024-09 | $26.64 | $8.88 | $17.76 | 15,201,565.4 | -18.00% |
| 2024-08 | $25.28 | $11.04 | $14.24 | 1,233,606.3 | -51.77% |
| 2024-07 | $50.16 | $15.20 | $34.96 | 6,390,819.9 | +40.09% |
| 2024-06 | $35.20 | $16.16 | $19.04 | 320,705.0 | -33.33% |
| 2024-05 | $104.0 | $14.88 | $89.12 | 5,852,234.3 | +0.30% |
| 2024-04 | $105.7 | $26.08 | $79.65 | 666,965.1 | -38.06% |
| 2024-03 | $99.20 | $38.46 | $60.74 | 186,196.9 | -48.42% |
| 2024-02 | $217.6 | $79.10 | $138.5 | 70,049.6 | -61.11% |
| 2024-01 | $326.5 | $204.0 | $122.5 | 2,573.0 | -31.29% |
1.58%
大文字化:
|
ボリューム (24 時間):