ストックスクリーナーアプリを入手
2.49
1.19%
-0.03
Datasea Inc (DTSS) 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 | $2.57 | $2.41 | $0.1638 | 30,527.0 | -1.19% |
| 2024-11-26 | $2.69 | $2.38 | $0.31 | 63,273.0 | -6.32% |
| 2024-11-25 | $2.83 | $2.55 | $0.2802 | 158,187.0 | +1.51% |
| 2024-11-22 | $2.71 | $2.49 | $0.2283 | 93,982.0 | +7.64% |
| 2024-11-21 | $2.56 | $2.45 | $0.11 | 29,014.0 | -2.30% |
| 2024-11-20 | $2.58 | $2.41 | $0.1699 | 118,216.0 | +2.86% |
| 2024-11-19 | $3.00 | $2.30 | $0.70 | 595,498.0 | +2.94% |
| 2024-11-18 | $2.48 | $2.30 | $0.182 | 38,743.0 | -0.83% |
| 2024-11-15 | $2.49 | $2.35 | $0.14 | 49,348.0 | +0.84% |
| 2024-11-14 | $2.49 | $2.37 | $0.12 | 42,562.0 | +0.85% |
| 2024-11-13 | $3.00 | $2.30 | $0.70 | 300,063.0 | -18.06% |
| 2024-11-12 | $2.94 | $2.63 | $0.3143 | 319,323.0 | +9.92% |
| 2024-11-11 | $2.64 | $2.48 | $0.16 | 128,272.0 | +4.80% |
| 2024-11-08 | $2.59 | $2.29 | $0.30 | 150,209.0 | +1.63% |
| 2024-11-07 | $2.48 | $2.38 | $0.10 | 38,531.0 | +3.36% |
| 2024-11-06 | $2.50 | $2.37 | $0.1292 | 75,813.0 | -1.65% |
| 2024-11-05 | $2.60 | $2.41 | $0.195 | 32,517.0 | -5.21% |
| 2024-11-04 | $2.64 | $2.40 | $0.24 | 92,841.0 | +5.50% |
| 2024-11-01 | $2.52 | $2.41 | $0.11 | 79,351.0 | -0.41% |
| 2024-10-31 | $2.48 | $2.26 | $0.22 | 105,893.0 | +2.53% |
| 2024-10-30 | $2.40 | $2.33 | $0.07 | 68,446.0 | +0.42% |
| 2024-10-29 | $2.47 | $2.31 | $0.16 | 99,112.0 | -0.84% |
Datasea Inc (DTSS) 株の年ごとの株価履歴
この詳細な分析では、Datasea 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DTSS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、Datasea 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Datasea Inc (DTSS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $3.00 | $2.29 | $0.71 | 2,466,797.0 | +2.47% |
| 2024-10 | $2.80 | $2.10 | $0.70 | 6,993,052.0 | -2.80% |
| 2024-09 | $3.55 | $1.65 | $1.90 | 55,749,527.0 | +17.92% |
| 2024-08 | $2.43 | $2.00 | $0.43 | 483,739.0 | -12.40% |
| 2024-07 | $7.67 | $2.22 | $5.45 | 17,243,383.0 | -46.22% |
| 2024-06 | $5.60 | $3.81 | $1.79 | 369,276.0 | -12.28% |
| 2024-05 | $8.33 | $4.69 | $3.64 | 528,500.0 | -37.67% |
| 2024-04 | $9.78 | $6.80 | $2.98 | 1,786,891.0 | +6.88% |
| 2024-03 | $13.20 | $5.60 | $7.60 | 19,361,081.0 | +4.05% |
| 2024-02 | $20.29 | $1.47 | $18.82 | 107,083,214.0 | +289.47% |
| 2024-01 | $3.42 | $1.42 | $2.00 | 2,134,494.0 | -46.03% |
2023年のDatasea Inc (DTSS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $4.32 | $2.52 | $1.79 | 365,751.1 | +30.39% |
| 2023-11 | $3.75 | $2.54 | $1.21 | 380,799.3 | +0.61% |
| 2023-10 | $4.05 | $2.58 | $1.47 | 1,103,242.1 | -13.99% |
| 2023-09 | $10.80 | $2.77 | $8.02 | 1,614,560.7 | -60.75% |
| 2023-08 | $17.10 | $6.00 | $11.10 | 1,993,968.5 | -27.39% |
| 2023-07 | $15.00 | $10.68 | $4.32 | 179,704.0 | -20.40% |
| 2023-06 | $17.25 | $12.30 | $4.95 | 54,078.3 | -0.33% |
| 2023-05 | $17.70 | $12.00 | $5.70 | 66,527.1 | -12.38% |
| 2023-04 | $19.18 | $15.30 | $3.88 | 23,114.8 | -13.93% |
| 2023-03 | $19.35 | $16.05 | $3.30 | 56,057.5 | -2.40% |
| 2023-02 | $21.75 | $17.55 | $4.20 | 15,480.2 | -10.07% |
| 2023-01 | $22.65 | $19.86 | $2.79 | 16,007.1 | -7.33% |
2022年のDatasea Inc (DTSS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $22.95 | $19.35 | $3.60 | 18,942.1 | +8.70% |
| 2022-11 | $22.65 | $19.50 | $3.15 | 26,646.9 | +0.73% |
| 2022-10 | $29.25 | $19.50 | $9.75 | 155,126.1 | -8.05% |
| 2022-09 | $27.00 | $15.96 | $11.04 | 199,199.4 | +23.14% |
| 2022-08 | $26.40 | $17.48 | $8.92 | 201,342.4 | -18.79% |
| 2022-07 | $36.45 | $21.07 | $15.38 | 1,334,274.7 | -8.59% |
| 2022-06 | $28.20 | $21.45 | $6.75 | 100,522.9 | +7.95% |
| 2022-05 | $45.45 | $20.48 | $24.97 | 207,565.1 | -47.39% |
| 2022-04 | $54.75 | $40.50 | $14.25 | 266,279.0 | +2.50% |
| 2022-03 | $44.25 | $33.30 | $10.95 | 251,490.1 | +16.67% |
| 2022-02 | $43.20 | $17.10 | $26.10 | 694,718.2 | +101.68% |
| 2022-01 | $24.30 | $16.05 | $8.25 | 111,144.9 | -23.72% |
2.54%
大文字化:
|
ボリューム (24 時間):