ストックスクリーナーアプリを入手
0.064
4.33%
-0.0029
FDCTech Inc (FDCT) 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 |
|---|---|---|---|---|---|
| 2025-12-17 | $0.064 | $0.059 | $0.005 | 30,202.0 | -4.33% |
| 2025-12-10 | $0.068 | $0.0657 | $0.0023 | 5,609.0 | -0.15% |
| 2025-12-09 | $0.0695 | $0.0522 | $0.0173 | 55,392.0 | -2.90% |
| 2025-12-08 | $0.071 | $0.06 | $0.011 | 11,361.0 | -2.82% |
| 2025-12-05 | $0.071 | $0.058 | $0.013 | 10,118.0 | +17.94% |
| 2025-12-04 | $0.07 | $0.0602 | $0.0098 | 7,000.0 | -13.75% |
| 2025-12-03 | $0.0699 | $0.06 | $0.0099 | 5,694.0 | +16.33% |
| 2025-12-02 | $0.0699 | $0.06 | $0.0099 | 22,863.0 | -14.29% |
| 2025-12-01 | $0.07 | $0.06 | $0.01 | 16,306.0 | +0.00% |
| 2025-11-28 | $0.07 | $0.0013 | $0.0687 | 84,750.0 | -3.05% |
| 2025-11-26 | $0.076 | $0.065 | $0.011 | 7,100.0 | -6.23% |
| 2025-11-25 | $0.077 | $0.065 | $0.012 | 86,743.0 | +11.59% |
| 2025-11-24 | $0.078 | $0.06 | $0.018 | 357,002.0 | -1.43% |
| 2025-11-21 | $0.079 | $0.0612 | $0.0178 | 11,356.0 | -6.67% |
| 2025-11-20 | $0.079 | $0.063 | $0.016 | 234,416.0 | +4.17% |
| 2025-11-19 | $0.072 | $0.06 | $0.012 | 56,000.0 | +0.00% |
| 2025-11-18 | $0.072 | $0.0582 | $0.0138 | 106,815.0 | +22.24% |
FDCTech Inc (FDCT) 株の年ごとの株価履歴
この詳細な分析では、FDCTech 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FDCT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、FDCTech 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。
2025年のFDCTech Inc (FDCT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $0.071 | $0.0522 | $0.0188 | 164,545.0 | -8.57% |
| 2025-11 | $0.079 | $0.0013 | $0.0777 | 1,618,544.0 | +0.00% |
| 2025-10 | $0.08 | $0.0517 | $0.0283 | 2,784,390.0 | -1.41% |
| 2025-09 | $0.115 | $0.049 | $0.066 | 10,334,360.0 | -21.11% |
| 2025-08 | $0.10 | $0.04 | $0.06 | 5,259,212.0 | +3.21% |
| 2025-07 | $0.095 | $0.0345 | $0.0605 | 4,445,028.0 | +83.58% |
| 2025-06 | $0.05 | $0.0301 | $0.0199 | 3,021,840.0 | +26.67% |
| 2025-05 | $0.0623 | $0.0166 | $0.0457 | 5,207,408.0 | +50.60% |
| 2025-04 | $0.0488 | $0.018 | $0.0308 | 3,232,411.0 | +23.88% |
| 2025-03 | $0.0349 | $0.0132 | $0.0217 | 1,845,168.0 | -30.69% |
| 2025-02 | $0.069 | $0.0011 | $0.0679 | 3,867,911.0 | -51.67% |
| 2025-01 | $0.16 | $0.0112 | $0.1488 | 14,932,547.0 | +5,355% |
2024年のFDCTech Inc (FDCT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $0.01 | $0.0007 | $0.0093 | 583,978.0 | -80.00% |
| 2024-11 | $0.01 | $0.0001 | $0.0099 | 250,127.0 | -28.57% |
| 2024-10 | $0.007 | $0.0001 | $0.0069 | 36,581.0 | +6,900% |
| 2024-09 | $0.0001 | $0.0001 | $0.00 | 51,798.0 | +0.00% |
| 2024-08 | $0.008 | $0.00 | $0.008 | 27,080.0 | -98.75% |
| 2024-07 | $0.015 | $0.0079 | $0.0071 | 1,066,445.0 | -20.00% |
| 2024-06 | $0.0193 | $0.00651 | $0.0128 | 2,479,631.0 | -41.52% |
| 2024-05 | $0.0274 | $0.012 | $0.0154 | 1,926,069.0 | +2.40% |
| 2024-04 | $0.0186 | $0.0111 | $0.00745 | 1,023,488.0 | +11.33% |
| 2024-03 | $0.0165 | $0.0107 | $0.0058 | 1,270,609.0 | +20.00% |
| 2024-02 | $0.029 | $0.0106 | $0.0184 | 1,249,669.0 | -47.92% |
| 2024-01 | $0.035 | $0.0173 | $0.0177 | 1,447,257.0 | -19.46% |
2023年のFDCTech Inc (FDCT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.0558 | $0.0131 | $0.0427 | 7,613,013.0 | +80.61% |
| 2023-11 | $0.0225 | $0.0058 | $0.0167 | 7,776,546.0 | +106.25% |
| 2023-10 | $0.0133 | $0.0054 | $0.0079 | 12,142,188.0 | -28.57% |
| 2023-09 | $0.0148 | $0.00693 | $0.00788 | 5,060,377.0 | +24.44% |
| 2023-08 | $0.0135 | $0.0081 | $0.0054 | 3,465,748.0 | -34.78% |
| 2023-07 | $0.0139 | $0.0107 | $0.0032 | 540,431.0 | +13.58% |
| 2023-06 | $0.0139 | $0.01 | $0.0039 | 468,698.0 | +0.41% |
| 2023-05 | $0.0136 | $0.0113 | $0.0023 | 319,867.0 | -10.04% |
| 2023-04 | $0.017 | $0.0113 | $0.0057 | 684,880.0 | -2.54% |
| 2023-03 | $0.016 | $0.01 | $0.006 | 2,411,093.0 | -4.83% |
| 2023-02 | $0.02 | $0.0111 | $0.0089 | 1,790,345.0 | +22.05% |
| 2023-01 | $0.033 | $0.00736 | $0.0256 | 10,692,003.0 | -4.96% |
5.71%
0.34%
大文字化:
|
ボリューム (24 時間):