0.653
price up icon0.45%   0.0029
after-market アフターアワーズ: .65 -0.003 -0.46%
loading

Check Cap Ltd (CHEK) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-22 $0.6688 $0.645 $0.0238 9,560.0 +0.45%
2025-04-21 $0.714 $0.65 $0.064 4,775.0 -3.36%
2025-04-17 $0.6745 $0.6605 $0.014 4,096.0 +0.00%
2025-04-16 $0.711 $0.67 $0.041 4,140.0 -1.94%
2025-04-15 $0.7115 $0.655 $0.0565 4,410.0 +5.05%
2025-04-14 $0.7297 $0.645 $0.0847 8,282.0 -3.33%
2025-04-11 $0.7191 $0.672 $0.0471 26,653.0 -4.37%
2025-04-10 $0.7268 $0.6705 $0.0563 35,679.0 +4.65%
2025-04-09 $0.6928 $0.6313 $0.0615 19,167.0 +3.86%
2025-04-08 $0.68 $0.63 $0.05 12,765.0 +0.06%
2025-04-07 $0.6799 $0.61 $0.0699 75,800.0 -3.07%
2025-04-04 $0.7991 $0.61 $0.1891 64,964.0 -13.50%
2025-04-03 $0.818 $0.77 $0.048 7,115.0 -4.36%
2025-04-02 $0.82 $0.77 $0.05 5,824.0 +1.25%
2025-04-01 $0.8624 $0.80 $0.0624 9,697.0 +1.04%
2025-03-31 $0.801 $0.77 $0.031 8,602.0 +0.23%
2025-03-28 $0.8267 $0.771 $0.0557 15,652.0 -6.10%
2025-03-27 $0.93 $0.8133 $0.1167 96,322.0 -1.44%
2025-03-26 $0.89 $0.8262 $0.0638 7,277.0 -4.09%
2025-03-25 $0.8998 $0.82 $0.0798 16,315.0 -1.67%

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。

2025年のCheck Cap Ltd (CHEK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $0.8624 $0.61 $0.2524 302,487.0 -17.53%
2025-03 $0.93 $0.725 $0.205 1,091,532.0 -1.23%
2025-02 $1.52 $0.71 $0.81 8,376,543.0 -10.81%
2025-01 $2.00 $0.866 $1.13 30,054,240.0 -9.19%

2024年のCheck Cap Ltd (CHEK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $3.04 $0.56 $2.48 42,536,603.0 +42.84%
2024-11 $1.28 $0.76 $0.5158 430,849.0 -27.47%
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

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%
diagnostics_research DGX
$172.84
price up icon 6.78%
diagnostics_research LH
$220.25
price up icon 3.78%
diagnostics_research WAT
$330.71
price up icon 4.58%
$144.62
price up icon 1.68%
diagnostics_research MTD
$1,003.16
price up icon 3.40%
diagnostics_research IQV
$143.61
price up icon 1.69%
大文字化:     |  ボリューム (24 時間):