loading

Davis Commodities Limited (DTCK) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-10-01 $0.8022 $0.77 $0.0322 7,387.0 -1.28%
2025-09-30 $0.82 $0.7601 $0.0599 110,646.0 +0.73%
2025-09-29 $0.82 $0.77 $0.05 74,999.0 -1.93%
2025-09-26 $0.895 $0.771 $0.124 242,738.0 +2.80%
2025-09-25 $0.909 $0.7601 $0.1489 273,856.0 -6.92%
2025-09-24 $0.8451 $0.8005 $0.0446 17,347.0 +3.98%
2025-09-23 $0.8485 $0.7527 $0.0958 11,331.0 +3.20%
2025-09-22 $0.86 $0.7575 $0.1025 165,607.0 -9.99%
2025-09-19 $0.8958 $0.8601 $0.0357 59,049.0 -3.13%
2025-09-18 $0.92 $0.872 $0.048 29,493.0 -3.30%
2025-09-17 $0.9357 $0.90 $0.0357 36,584.0 +0.09%
2025-09-16 $0.923 $0.877 $0.046 16,228.0 +1.05%
2025-09-15 $0.9199 $0.8883 $0.0316 32,599.0 +1.77%
2025-09-12 $0.898 $0.88 $0.018 30,709.0 -0.64%
2025-09-11 $0.92 $0.8704 $0.0496 30,478.0 -1.52%
2025-09-10 $0.94 $0.8547 $0.0853 59,448.0 +2.64%
2025-09-09 $0.9352 $0.8901 $0.0451 19,024.0 -4.26%
2025-09-08 $0.98 $0.857 $0.123 72,750.0 +0.11%
2025-09-05 $1.03 $0.899 $0.131 234,572.0 -5.88%
2025-09-04 $0.987 $0.882 $0.105 175,392.0 +9.06%
2025-09-03 $0.9325 $0.8954 $0.0371 449,991.0 +3.69%

Davis Commodities Limited (DTCK) 株の年ごとの株価履歴

この詳細な分析では、Davis Commodities Limited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DTCK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、Davis Commodities Limited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Davis Commodities Limited (DTCK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $1.03 $0.72 $0.31 2,328,110.0 +5.20%
2025-08 $0.92 $0.69 $0.23 2,452,252.0 -15.10%
2025-07 $1.09 $0.7294 $0.3603 7,535,039.0 +11.52%
2025-06 $1.50 $0.47 $1.03 72,432,465.0 +39.30%
2025-05 $0.80 $0.48 $0.32 804,926.0 -5.88%
2025-04 $0.8775 $0.396 $0.4815 1,032,823.0 -32.77%
2025-03 $1.10 $0.885 $0.215 626,761.0 -11.50%
2025-02 $1.01 $0.88 $0.13 376,337.0 -0.08%
2025-01 $1.17 $1.00 $0.17 1,305,571.0 -3.94%

2024年のDavis Commodities Limited (DTCK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.36 $0.86 $0.50 12,281,762.0 +18.92%
2024-11 $1.20 $0.8503 $0.3497 735,785.0 -15.91%
2024-10 $1.20 $1.00 $0.20 717,812.0 +4.76%
2024-09 $1.28 $1.00 $0.2814 669,964.0 -12.50%
2024-08 $1.42 $1.01 $0.4099 2,316,434.0 +1.69%
2024-07 $1.38 $0.8495 $0.5344 3,774,957.0 +1.72%
2024-06 $1.24 $1.03 $0.21 771,011.0 +0.09%
2024-05 $1.73 $0.98 $0.75 9,858,685.0 +14.75%
2024-04 $1.50 $0.9501 $0.5499 3,013,578.0 -2.88%
2024-03 $1.48 $0.95 $0.53 1,284,810.0 +9.47%
2024-02 $1.75 $0.8001 $0.9499 5,360,541.0 -5.00%
2024-01 $1.09 $0.756 $0.334 1,896,812.0 -3.85%

2023年のDavis Commodities Limited (DTCK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.32 $0.8655 $0.4541 3,071,924.0 -11.86%
2023-11 $8.75 $0.9631 $7.78 20,892,662.0 -67.72%
2023-10 $3.77 $2.59 $1.18 2,244,278.0 +25.17%
2023-09 $9.00 $2.60 $6.40 27,746,236.0 +0.00%
farm_products LND
$3.85
price down icon 0.77%
$29.80
price up icon 0.40%
$7.71
price down icon 1.59%
$13.44
price down icon 0.04%
farm_products FDP
$35.16
price up icon 1.30%
$40.76
price down icon 1.40%
大文字化:     |  ボリューム (24 時間):