0.0805
price up icon2.55%   0.002
 
loading

ECC Capital Corp (ECRO) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-05-29 $0.0805 $0.08 $0.0005 4,299.0 +2.55%
2025-05-22 $0.0824 $0.077 $0.0054 107,600.0 -1.88%
2025-05-21 $0.087 $0.08 $0.007 20,300.0 -4.23%
2025-05-20 $0.088 $0.083 $0.00496 43,300.0 +1.68%
2025-05-19 $0.0835 $0.0822 $0.00135 7,100.0 +2.69%
2025-05-16 $0.084 $0.0785 $0.0055 125,049.0 -5.88%
2025-05-15 $0.085 $0.08 $0.005 446,400.0 +2.41%
2025-05-14 $0.083 $0.08 $0.003 118,737.0 +0.91%
2025-05-13 $0.0823 $0.0821 $0.0002 5,245.0 -3.24%
2025-05-12 $0.085 $0.0801 $0.0049 78,580.0 +3.03%
2025-05-08 $0.0835 $0.08 $0.0035 93,500.0 +3.13%
2025-05-07 $0.08 $0.08 $0.00 9,011.0 +0.00%
2025-05-06 $0.085 $0.08 $0.005 420,000.0 -2.44%
2025-05-05 $0.084 $0.08 $0.004 260,100.0 +2.50%
2025-05-02 $0.08 $0.078 $0.002 90,094.0 +0.00%
2025-05-01 $0.08 $0.078 $0.002 497,804.0 +0.00%
2025-04-30 $0.08 $0.078 $0.002 75,496.0 +1.46%

ECC Capital Corp (ECRO) 株の年ごとの株価履歴

この詳細な分析では、ECC Capital 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ECRO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、ECC Capital 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ECC Capital Corp (ECRO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-05 $0.088 $0.077 $0.011 2,327,119.0 +0.63%
2025-04 $0.09 $0.0371 $0.0529 4,768,026.0 +33.56%
2025-03 $0.095 $0.055 $0.04 2,582,152.0 -31.54%
2025-02 $0.10 $0.066 $0.034 1,192,150.0 +26.26%
2025-01 $0.0844 $0.0651 $0.0193 2,161,446.0 +6.62%

2024年のECC Capital Corp (ECRO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $0.075 $0.0455 $0.0295 1,520,151.0 +21.74%
2024-11 $0.08 $0.048 $0.032 2,927,444.0 +9.32%
2024-10 $0.0748 $0.04 $0.0348 3,867,918.0 -9.31%
2024-09 $0.08 $0.03 $0.05 4,188,478.0 +61.11%
2024-08 $0.04 $0.028 $0.012 436,501.0 +9.09%
2024-07 $0.033 $0.0275 $0.0055 883,529.0 -5.71%
2024-06 $0.0435 $0.033 $0.0105 2,392,588.0 -7.89%
2024-05 $0.05 $0.013 $0.037 8,662,278.0 +145.16%
2024-04 $0.023 $0.003 $0.02 3,975,394.0 +158.33%
2024-03 $0.0115 $0.006 $0.0055 395,217.0 -36.84%
2024-02 $0.012 $0.009 $0.003 915,696.0 -19.49%
2024-01 $0.012 $0.0091 $0.0029 27,924.0 +18.00%

2023年のECC Capital Corp (ECRO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $0.015 $0.01 $0.005 1,515,605.0 -36.08%
2023-11 $0.023 $0.0133 $0.0097 369,393.0 -34.81%
2023-10 $0.0263 $0.024 $0.00233 109,493.0 -12.89%
2023-09 $0.0276 $0.0255 $0.00205 22,301.0 +5.96%
2023-08 $0.031 $0.026 $0.005 381,735.0 +4.00%
2023-07 $0.0271 $0.0201 $0.00705 468,351.0 -9.50%
2023-06 $0.0276 $0.0264 $0.00123 61,174.0 -0.99%
2023-05 $0.04 $0.024 $0.016 1,584,900.0 -7.00%
2023-04 $0.034 $0.015 $0.019 313,983.0 +100.00%
2023-03 $0.019 $0.015 $0.004 41,746.0 -16.67%
2023-02 $0.02 $0.0144 $0.0056 49,326.0 -10.00%
2023-01 $0.02 $0.015 $0.005 836,030.0 +33.33%
$0.16
price down icon 0.56%
$0.34
price down icon 28.94%
$0.66
price down icon 5.71%
$40.02
price down icon 0.27%
$94.70
price up icon 0.34%
$81.51
price up icon 0.49%
大文字化:     |  ボリューム (24 時間):