ストックスクリーナーアプリを入手
0.8005
0.93%
-0.0075
Check Cap Ltd (CHEK) 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 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.8164 | $0.781 | $0.0354 | 5,096.0 | -0.93% |
| 2024-11-26 | $0.8234 | $0.7801 | $0.0434 | 6,136.0 | -1.19% |
| 2024-11-25 | $0.889 | $0.80 | $0.089 | 10,552.0 | -0.54% |
| 2024-11-22 | $0.86 | $0.7804 | $0.0796 | 7,933.0 | +1.48% |
| 2024-11-21 | $0.8198 | $0.765 | $0.0548 | 16,266.0 | +6.37% |
| 2024-11-20 | $0.80 | $0.76 | $0.04 | 7,689.0 | +0.20% |
| 2024-11-19 | $0.81 | $0.76 | $0.05 | 13,674.0 | -4.98% |
| 2024-11-18 | $0.8268 | $0.77 | $0.0568 | 14,965.0 | +3.27% |
| 2024-11-15 | $0.8293 | $0.761 | $0.0683 | 25,878.0 | -3.32% |
| 2024-11-14 | $0.8401 | $0.80 | $0.0401 | 11,222.0 | -5.75% |
| 2024-11-13 | $0.8722 | $0.84 | $0.0322 | 17,164.0 | -1.98% |
| 2024-11-12 | $0.91 | $0.8351 | $0.075 | 125,160.0 | +3.24% |
| 2024-11-11 | $1.00 | $0.80 | $0.20 | 82,875.0 | -15.99% |
| 2024-11-08 | $1.08 | $0.9988 | $0.0812 | 34,619.0 | -7.42% |
| 2024-11-07 | $1.15 | $1.08 | $0.0692 | 14,933.0 | -6.05% |
| 2024-11-06 | $1.18 | $1.11 | $0.072 | 6,806.0 | -0.49% |
| 2024-11-05 | $1.28 | $1.10 | $0.1713 | 8,444.0 | +1.33% |
| 2024-11-04 | $1.16 | $1.10 | $0.059 | 12,934.0 | -0.87% |
| 2024-11-01 | $1.16 | $1.11 | $0.05 | 4,556.0 | +3.60% |
| 2024-10-31 | $1.15 | $1.10 | $0.05 | 14,458.0 | -2.63% |
| 2024-10-30 | $1.24 | $1.12 | $0.1192 | 12,160.0 | -4.38% |
| 2024-10-29 | $1.22 | $1.15 | $0.0685 | 8,912.0 | +1.03% |
Check Cap Ltd (CHEK) 株の年ごとの株価履歴
この詳細な分析では、Check Cap Ltd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CHEK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、Check Cap Ltd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。
2024年のCheck Cap Ltd (CHEK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $1.28 | $0.76 | $0.5158 | 431,998.0 | -27.88% |
| 2024-10 | $1.50 | $1.10 | $0.40 | 386,004.0 | -11.90% |
| 2024-09 | $1.95 | $1.13 | $0.8199 | 330,438.0 | -33.16% |
| 2024-08 | $2.05 | $1.80 | $0.25 | 135,705.0 | -6.22% |
| 2024-07 | $2.16 | $1.91 | $0.2499 | 228,427.0 | +0.00% |
| 2024-06 | $2.30 | $1.80 | $0.50 | 348,718.0 | -12.42% |
| 2024-05 | $2.30 | $2.00 | $0.30 | 187,877.0 | +3.15% |
| 2024-04 | $3.10 | $2.12 | $0.98 | 911,031.0 | -28.46% |
| 2024-03 | $3.45 | $1.78 | $1.67 | 14,586,848.0 | +39.46% |
| 2024-02 | $2.39 | $2.07 | $0.32 | 337,401.0 | +6.19% |
| 2024-01 | $2.31 | $1.90 | $0.4118 | 507,726.0 | +0.96% |
2023年のCheck Cap Ltd (CHEK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.98 | $2.01 | $0.9721 | 548,248.0 | -28.50% |
| 2023-11 | $3.94 | $2.89 | $1.05 | 315,742.0 | -14.69% |
| 2023-10 | $4.24 | $3.08 | $1.16 | 377,729.0 | -19.95% |
| 2023-09 | $4.62 | $2.72 | $1.90 | 1,994,054.0 | +46.39% |
| 2023-08 | $3.90 | $2.29 | $1.61 | 1,579,224.0 | -16.62% |
| 2023-07 | $3.79 | $2.65 | $1.14 | 2,585,378.0 | +22.03% |
| 2023-06 | $3.24 | $1.48 | $1.76 | 2,583,487.0 | +90.67% |
| 2023-05 | $2.16 | $1.27 | $0.89 | 1,860,296.0 | +10.29% |
| 2023-04 | $1.49 | $1.25 | $0.2399 | 529,363.0 | -4.90% |
| 2023-03 | $3.43 | $1.22 | $2.21 | 1,650,409.0 | -56.67% |
| 2023-02 | $5.90 | $2.96 | $2.94 | 1,663,569.0 | +8.20% |
| 2023-01 | $3.69 | $2.20 | $1.49 | 638,727.0 | +38.64% |
2022年のCheck Cap Ltd (CHEK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $4.00 | $1.88 | $2.12 | 1,301,008.0 | -36.42% |
| 2022-11 | $6.54 | $2.90 | $3.64 | 1,857,386.4 | -27.92% |
| 2022-10 | $6.00 | $4.60 | $1.40 | 288,022.1 | -17.24% |
| 2022-09 | $7.00 | $5.10 | $1.90 | 421,959.0 | -17.14% |
| 2022-08 | $9.20 | $5.80 | $3.40 | 708,368.6 | +14.60% |
| 2022-07 | $7.62 | $6.00 | $1.62 | 443,482.8 | -1.17% |
| 2022-06 | $8.00 | $5.80 | $2.20 | 473,847.2 | -14.81% |
| 2022-05 | $7.49 | $6.00 | $1.49 | 541,137.6 | +0.47% |
| 2022-04 | $8.20 | $7.00 | $1.20 | 457,029.0 | -6.96% |
| 2022-03 | $9.20 | $6.75 | $2.45 | 2,338,128.8 | -36.85% |
| 2022-02 | $14.00 | $10.80 | $3.20 | 710,915.2 | +7.81% |
| 2022-01 | $14.00 | $8.60 | $5.40 | 1,102,848.3 | -15.53% |
1.43%
0.41%
大文字化:
|
ボリューム (24 時間):