10.31
price down icon0.05%   -0.00
 
loading

Cion Invt Corp (CION) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-05 $10.39 $10.30 $0.088 21,851.0 +0.00%
2025-09-04 $10.33 $10.21 $0.12 262,944.0 +0.88%
2025-09-03 $10.33 $10.17 $0.16 224,214.0 -0.87%
2025-09-02 $10.44 $10.23 $0.2099 621,877.0 -4.54%
2025-08-29 $10.86 $10.68 $0.1776 481,079.0 +0.75%
2025-08-28 $10.84 $10.68 $0.16 218,334.0 -0.46%
2025-08-27 $10.93 $10.73 $0.20 378,622.0 -0.83%
2025-08-26 $10.87 $10.71 $0.16 213,605.0 +1.31%
2025-08-25 $10.80 $10.68 $0.12 252,738.0 +0.09%
2025-08-22 $10.77 $10.57 $0.20 189,670.0 +1.32%
2025-08-21 $10.63 $10.51 $0.1201 170,673.0 +0.09%
2025-08-20 $10.65 $10.54 $0.11 175,266.0 -0.09%
2025-08-19 $10.67 $10.49 $0.18 231,151.0 +0.48%
2025-08-18 $10.55 $10.40 $0.15 186,183.0 +0.67%
2025-08-15 $10.69 $10.45 $0.24 312,590.0 -1.60%
2025-08-14 $10.71 $10.56 $0.1407 200,003.0 -0.93%
2025-08-13 $10.75 $10.43 $0.32 283,125.0 +0.75%
2025-08-12 $10.81 $10.45 $0.36 417,506.0 -1.30%
2025-08-11 $10.80 $10.55 $0.2486 319,274.0 +0.37%
2025-08-08 $10.82 $10.34 $0.485 396,183.0 +3.97%
2025-08-07 $10.36 $10.04 $0.323 391,140.0 +4.66%
2025-08-06 $9.93 $9.82 $0.11 215,483.0 +0.61%

Cion Invt Corp (CION) 株の年ごとの株価履歴

この詳細な分析では、Cion Invt Corp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CION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、Cion Invt Corp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Cion Invt Corp (CION) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $10.44 $10.17 $0.27 1,130,886.0 -4.54%
2025-08 $10.93 $9.43 $1.50 5,759,380.0 +11.80%
2025-07 $10.27 $9.54 $0.73 5,094,452.0 +0.94%
2025-06 $9.67 $8.92 $0.75 7,604,910.0 -1.03%
2025-05 $10.04 $9.35 $0.69 6,236,479.0 -2.52%
2025-04 $10.56 $8.51 $2.05 9,440,274.0 -4.15%
2025-03 $12.71 $10.14 $2.57 8,897,526.0 -17.46%
2025-02 $12.61 $11.41 $1.20 4,707,448.0 +7.00%
2025-01 $11.76 $10.77 $0.99 4,679,692.0 +2.81%

2024年のCion Invt Corp (CION) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $12.00 $11.19 $0.81 6,742,735.0 -4.26%
2024-11 $11.92 $11.26 $0.66 4,656,736.0 +0.34%
2024-10 $12.16 $11.59 $0.57 3,470,848.0 -1.60%
2024-09 $12.31 $11.39 $0.919 3,916,503.0 -3.25%
2024-08 $12.44 $10.85 $1.59 4,013,772.0 +0.33%
2024-07 $12.59 $12.04 $0.55 2,879,396.0 +1.16%
2024-06 $12.50 $11.90 $0.60 4,007,049.0 -3.12%
2024-05 $12.69 $11.35 $1.34 5,213,278.0 +9.45%
2024-04 $11.60 $10.68 $0.915 5,253,544.0 +3.91%
2024-03 $12.00 $10.52 $1.48 8,121,456.0 +2.04%
2024-02 $11.30 $10.65 $0.655 5,519,672.0 -3.66%
2024-01 $11.44 $10.88 $0.56 5,426,895.0 -1.06%

2023年のCion Invt Corp (CION) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $11.75 $10.59 $1.16 8,065,757.0 +6.90%
2023-11 $11.20 $9.88 $1.32 4,482,859.0 +7.09%
2023-10 $10.51 $9.65 $0.86 3,580,152.0 -6.53%
2023-09 $11.25 $10.39 $0.86 3,475,497.0 -1.40%
2023-08 $11.75 $10.50 $1.25 4,918,078.0 -3.42%
2023-07 $11.25 $10.30 $0.95 3,202,438.0 +6.94%
2023-06 $10.80 $9.40 $1.40 4,449,860.0 +9.73%
2023-05 $10.29 $8.99 $1.29 4,612,458.0 -0.21%
2023-04 $10.42 $9.12 $1.30 3,355,888.0 -3.95%
2023-03 $11.05 $9.27 $1.78 5,501,479.0 -9.86%
2023-02 $11.36 $10.65 $0.7094 2,519,239.0 +2.62%
2023-01 $11.36 $9.80 $1.56 3,509,570.0 +9.44%
asset_management STT
$112.87
price down icon 1.06%
asset_management RJF
$163.68
price down icon 4.17%
$176.85
price down icon 1.73%
asset_management AMP
$493.15
price down icon 3.37%
asset_management APO
$130.32
price down icon 3.35%
asset_management BAM
$58.27
price down icon 1.20%
大文字化:     |  ボリューム (24 時間):