ストックスクリーナーアプリを入手
1.74
5.45%
0.09
Datchat Inc (DATS) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.81 | $1.65 | $0.16 | 141,426.0 | +5.45% |
| 2024-12-19 | $1.73 | $1.62 | $0.11 | 89,246.0 | +1.85% |
| 2024-12-18 | $1.82 | $1.61 | $0.21 | 97,224.0 | -5.81% |
| 2024-12-17 | $1.79 | $1.69 | $0.10 | 87,136.0 | -2.82% |
| 2024-12-16 | $1.81 | $1.69 | $0.12 | 105,629.0 | +4.73% |
| 2024-12-13 | $1.78 | $1.65 | $0.13 | 129,831.0 | -5.06% |
| 2024-12-12 | $1.90 | $1.78 | $0.12 | 127,981.0 | -3.78% |
| 2024-12-11 | $1.91 | $1.78 | $0.134 | 261,254.0 | +0.54% |
| 2024-12-10 | $2.13 | $1.82 | $0.31 | 956,850.0 | -14.42% |
| 2024-12-09 | $2.17 | $1.80 | $0.3718 | 4,221,673.0 | +19.44% |
| 2024-12-06 | $1.85 | $1.71 | $0.14 | 30,227.0 | +4.05% |
| 2024-12-05 | $1.80 | $1.73 | $0.07 | 49,556.0 | -3.35% |
| 2024-12-04 | $1.83 | $1.70 | $0.1321 | 84,552.0 | +3.47% |
| 2024-12-03 | $1.85 | $1.67 | $0.18 | 189,570.0 | -5.98% |
| 2024-12-02 | $1.99 | $1.83 | $0.16 | 90,756.0 | -4.66% |
| 2024-11-29 | $1.97 | $1.84 | $0.13 | 68,645.0 | +2.12% |
| 2024-11-27 | $1.94 | $1.84 | $0.0997 | 83,298.0 | +2.16% |
| 2024-11-26 | $2.04 | $1.84 | $0.1994 | 116,903.0 | -8.42% |
| 2024-11-25 | $2.12 | $1.96 | $0.1604 | 147,631.0 | -0.98% |
| 2024-11-22 | $2.11 | $1.92 | $0.19 | 209,902.0 | +7.37% |
Datchat Inc (DATS) 株の年ごとの株価履歴
この詳細な分析では、Datchat Inc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DATS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、Datchat Inc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Datchat Inc (DATS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.17 | $1.61 | $0.5599 | 6,804,337.0 | -9.84% |
| 2024-11 | $3.60 | $1.50 | $2.10 | 63,169,128.0 | +23.72% |
| 2024-10 | $2.02 | $1.20 | $0.82 | 9,467,048.0 | +20.00% |
| 2024-09 | $1.34 | $1.11 | $0.23 | 817,713.0 | +4.00% |
| 2024-08 | $1.89 | $1.20 | $0.6897 | 666,826.0 | -31.32% |
| 2024-07 | $2.15 | $1.01 | $1.14 | 60,402,864.0 | +62.50% |
| 2024-06 | $1.38 | $1.10 | $0.28 | 1,681,109.0 | -8.20% |
| 2024-05 | $2.09 | $1.13 | $0.96 | 6,475,492.0 | -2.40% |
| 2024-04 | $1.55 | $1.11 | $0.4379 | 4,033,065.0 | -13.19% |
| 2024-03 | $1.70 | $1.27 | $0.43 | 1,420,917.0 | -1.37% |
| 2024-02 | $2.09 | $1.08 | $1.01 | 2,389,770.0 | +4.29% |
| 2024-01 | $4.13 | $1.30 | $2.83 | 25,936,489.0 | -51.22% |
2023年のDatchat Inc (DATS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.74 | $1.70 | $2.04 | 2,696,527.0 | +40.00% |
| 2023-11 | $2.25 | $1.60 | $0.6499 | 166,029.0 | +12.70% |
| 2023-10 | $2.69 | $1.65 | $1.04 | 330,947.0 | -31.36% |
| 2023-09 | $4.24 | $0.3901 | $3.85 | 5,292,666.0 | +472.35% |
| 2023-08 | $0.555 | $0.419 | $0.136 | 2,986,475.0 | -10.96% |
| 2023-07 | $0.5831 | $0.47 | $0.1131 | 2,068,869.0 | -4.69% |
| 2023-06 | $0.849 | $0.365 | $0.484 | 17,476,996.0 | +48.66% |
| 2023-05 | $0.4498 | $0.30 | $0.1498 | 1,981,767.0 | -2.67% |
| 2023-04 | $0.58 | $0.3455 | $0.2345 | 987,150.0 | -33.97% |
| 2023-03 | $0.75 | $0.4654 | $0.2846 | 1,639,512.0 | -13.47% |
| 2023-02 | $0.80 | $0.6012 | $0.1988 | 2,133,660.0 | +1.87% |
| 2023-01 | $0.708 | $0.2395 | $0.4685 | 14,228,397.0 | +162.37% |
2022年のDatchat Inc (DATS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $0.5184 | $0.1413 | $0.3771 | 2,846,875.0 | -47.48% |
| 2022-11 | $0.67 | $0.412 | $0.258 | 3,900,294.0 | -19.72% |
| 2022-10 | $0.825 | $0.57 | $0.255 | 2,272,474.0 | -18.68% |
| 2022-09 | $1.00 | $0.60 | $0.40 | 3,588,260.0 | -28.70% |
| 2022-08 | $1.54 | $0.9803 | $0.5597 | 7,929,425.0 | -10.62% |
| 2022-07 | $1.26 | $1.05 | $0.21 | 3,157,090.0 | +3.67% |
| 2022-06 | $1.40 | $1.03 | $0.37 | 4,602,078.0 | -13.49% |
| 2022-05 | $1.74 | $1.15 | $0.59 | 6,827,094.0 | -28.00% |
| 2022-04 | $2.96 | $1.62 | $1.34 | 30,910,547.0 | -33.21% |
| 2022-03 | $3.23 | $1.39 | $1.84 | 232,260,606.0 | +20.74% |
| 2022-02 | $2.59 | $1.80 | $0.79 | 18,161,882.0 | -8.44% |
| 2022-01 | $4.14 | $2.05 | $2.09 | 175,966,155.0 | -21.78% |
11.56%
1.36%
大文字化:
|
ボリューム (24 時間):