ストックスクリーナーアプリを入手
0.7299
0.00%
+0.00
Farmmi Inc (FAMI) 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 |
|---|---|---|---|---|---|
| 2024-05-16 | $0.7501 | $0.73 | $0.0201 | 15,636.0 | +0.01% |
| 2024-05-15 | $0.76 | $0.7201 | $0.0399 | 126,420.0 | +1.42% |
| 2024-05-14 | $0.8247 | $0.70 | $0.1247 | 397,757.0 | -11.37% |
| 2024-05-13 | $0.8295 | $0.8108 | $0.0187 | 26,500.0 | +0.10% |
| 2024-05-10 | $0.8426 | $0.8111 | $0.0315 | 7,729.0 | -0.02% |
| 2024-05-09 | $0.82 | $0.8111 | $0.0089 | 13,724.0 | -1.00% |
| 2024-05-08 | $0.826 | $0.8142 | $0.0117 | 8,276.0 | -0.05% |
| 2024-05-07 | $0.84 | $0.8112 | $0.0288 | 33,167.0 | -1.20% |
| 2024-05-06 | $0.8495 | $0.8003 | $0.0492 | 18,976.0 | +1.23% |
| 2024-05-03 | $0.85 | $0.7902 | $0.0598 | 45,381.0 | -1.32% |
| 2024-05-02 | $0.84 | $0.8302 | $0.0098 | 7,262.0 | -0.71% |
| 2024-05-01 | $0.86 | $0.83 | $0.03 | 9,076.0 | -0.43% |
| 2024-04-30 | $0.8501 | $0.8404 | $0.0097 | 12,380.0 | -1.14% |
| 2024-04-29 | $0.866 | $0.8416 | $0.0244 | 8,258.0 | +1.13% |
| 2024-04-26 | $0.864 | $0.8406 | $0.0234 | 10,867.0 | +0.07% |
| 2024-04-25 | $0.8601 | $0.84 | $0.0201 | 5,677.0 | -3.34% |
| 2024-04-24 | $0.869 | $0.83 | $0.039 | 22,528.0 | +4.70% |
| 2024-04-23 | $0.8475 | $0.83 | $0.0175 | 13,631.0 | +0.00% |
| 2024-04-22 | $0.85 | $0.8112 | $0.0388 | 29,176.0 | +1.22% |
| 2024-04-19 | $0.8297 | $0.81 | $0.0197 | 46,014.0 | +1.23% |
| 2024-04-18 | $0.83 | $0.8002 | $0.0298 | 13,540.0 | +0.00% |
| 2024-04-17 | $0.84 | $0.7902 | $0.0498 | 31,788.0 | -1.34% |
| 2024-04-16 | $0.85 | $0.82 | $0.03 | 14,627.0 | -3.41% |
Farmmi Inc (FAMI) 株の年ごとの株価履歴
この詳細な分析では、Farmmi 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FAMI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、Farmmi 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Farmmi Inc (FAMI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $0.86 | $0.70 | $0.16 | 709,904.0 | -13.14% |
| 2024-04 | $0.89 | $0.7902 | $0.0998 | 584,172.0 | +1.16% |
| 2024-03 | $1.15 | $0.77 | $0.38 | 1,736,002.0 | -21.62% |
| 2024-02 | $2.35 | $1.02 | $1.33 | 19,276,150.0 | -3.64% |
| 2024-01 | $1.34 | $1.04 | $0.2999 | 662,222.0 | -11.29% |
2023年のFarmmi Inc (FAMI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.49 | $1.04 | $0.45 | 1,110,623.0 | +5.08% |
| 2023-11 | $1.61 | $1.14 | $0.47 | 483,144.0 | +1.73% |
| 2023-10 | $1.75 | $1.08 | $0.67 | 398,297.0 | -27.61% |
| 2023-09 | $1.90 | $0.21 | $1.69 | 4,976,052.0 | +360.06% |
| 2023-08 | $0.525 | $0.3211 | $0.2039 | 4,465,873.0 | -30.34% |
| 2023-07 | $0.5449 | $0.4051 | $0.1398 | 5,450,810.0 | +21.98% |
| 2023-06 | $0.489 | $0.4037 | $0.0853 | 3,524,071.0 | -9.97% |
| 2023-05 | $0.644 | $0.425 | $0.219 | 7,617,580.0 | +3.08% |
| 2023-04 | $0.51 | $0.40 | $0.11 | 3,040,679.0 | -2.62% |
| 2023-03 | $0.51 | $0.40 | $0.11 | 4,445,220.0 | -7.13% |
| 2023-02 | $1.15 | $0.4076 | $0.7374 | 19,536,835.0 | -36.11% |
| 2023-01 | $0.85 | $0.411 | $0.439 | 6,115,937.0 | +90.91% |
2022年のFarmmi Inc (FAMI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $0.591 | $0.3889 | $0.2021 | 3,815,282.0 | -27.20% |
| 2022-11 | $0.61 | $0.48 | $0.13 | 3,288,851.0 | -4.88% |
| 2022-10 | $0.72 | $0.525 | $0.195 | 3,939,636.0 | +3.86% |
| 2022-09 | $0.9199 | $0.55 | $0.3699 | 6,760,607.0 | -40.42% |
| 2022-08 | $1.27 | $0.90 | $0.37 | 18,342,177.0 | -13.49% |
| 2022-07 | $1.25 | $1.02 | $0.23 | 11,784,034.0 | +2.86% |
| 2022-06 | $1.29 | $1.01 | $0.28 | 23,999,443.0 | -17.32% |
| 2022-05 | $73.94 | $1.25 | $72.69 | 26,052,628.6 | -57.24% |
| 2022-04 | $3.82 | $2.75 | $1.07 | 15,250,138.9 | -21.27% |
| 2022-03 | $4.92 | $3.28 | $1.65 | 32,505,992.4 | -13.52% |
| 2022-02 | $5.50 | $3.25 | $2.25 | 18,786,838.8 | -16.39% |
| 2022-01 | $7.25 | $4.50 | $2.74 | 28,815,636.5 | -6.16% |
0.10%
1.20%
大文字化:
|
ボリューム (24 時間):