ストックスクリーナーアプリを入手
0.6002
30.19%
-0.2596
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $0.88 | $0.60 | $0.28 | 1,273,239.0 | -30.19% |
| 2025-12-11 | $0.99 | $0.7958 | $0.1942 | 1,967,801.0 | -15.71% |
| 2025-12-10 | $1.14 | $0.90 | $0.24 | 1,973,583.0 | -7.27% |
| 2025-12-09 | $1.11 | $0.7564 | $0.3536 | 5,111,279.0 | +37.45% |
| 2025-12-08 | $0.8686 | $0.6541 | $0.2145 | 3,131,161.0 | +21.13% |
| 2025-12-05 | $0.6888 | $0.633 | $0.0558 | 297,666.0 | +1.30% |
| 2025-12-04 | $0.67 | $0.585 | $0.085 | 460,516.0 | +8.20% |
| 2025-12-03 | $0.63 | $0.5521 | $0.0779 | 410,301.0 | +4.02% |
| 2025-12-02 | $0.6088 | $0.5587 | $0.0501 | 372,650.0 | +5.36% |
| 2025-12-01 | $0.5942 | $0.5472 | $0.047 | 207,910.0 | -7.83% |
| 2025-11-28 | $0.6149 | $0.5651 | $0.0498 | 138,928.0 | +3.00% |
| 2025-11-26 | $0.6283 | $0.51 | $0.1183 | 641,464.0 | +12.40% |
| 2025-11-25 | $0.5288 | $0.5056 | $0.0232 | 154,112.0 | +0.37% |
| 2025-11-24 | $0.535 | $0.5067 | $0.0283 | 138,706.0 | -4.91% |
| 2025-11-21 | $0.5451 | $0.52 | $0.0251 | 146,798.0 | +0.00% |
| 2025-11-20 | $0.58 | $0.474 | $0.106 | 863,026.0 | -4.66% |
| 2025-11-19 | $0.5668 | $0.5159 | $0.0509 | 300,378.0 | +5.87% |
| 2025-11-18 | $0.5371 | $0.4955 | $0.0416 | 368,634.0 | +5.44% |
| 2025-11-17 | $0.53 | $0.4916 | $0.0384 | 283,915.0 | -0.51% |
| 2025-11-14 | $0.5198 | $0.484 | $0.0358 | 372,215.0 | +0.10% |
| 2025-11-13 | $0.5634 | $0.4985 | $0.0649 | 476,806.0 | -4.21% |
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。
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 | $1.14 | $0.5472 | $0.5928 | 16,479,345.0 | +0.59% |
| 2025-11 | $0.818 | $0.47 | $0.348 | 14,281,858.0 | -27.92% |
| 2025-10 | $1.56 | $0.4499 | $1.11 | 563,604,418.0 | -12.97% |
| 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% |
0.04%
大文字化:
|
ボリューム (24 時間):