ストックスクリーナーアプリを入手
0.0014
15.15%
-0.00025
Fernhill Corp (FERN) 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 |
|---|---|---|---|---|---|
| 2025-10-20 | $0.0018 | $0.0014 | $0.0004 | 6,567,539.0 | -15.15% |
| 2025-10-17 | $0.0017 | $0.00135 | $0.00035 | 11,288,446.0 | +17.86% |
| 2025-10-16 | $0.002 | $0.0013 | $0.0007 | 29,017,178.0 | -30.00% |
| 2025-10-15 | $0.00215 | $0.0019 | $0.00025 | 2,734,509.0 | -4.76% |
| 2025-10-14 | $0.0021 | $0.0019 | $0.0002 | 2,534,714.0 | +5.00% |
| 2025-10-13 | $0.00235 | $0.0019 | $0.00045 | 3,939,111.0 | -14.89% |
| 2025-10-10 | $0.0028 | $0.0023 | $0.0005 | 3,919,695.0 | -9.62% |
| 2025-10-09 | $0.0027 | $0.0022 | $0.0005 | 2,031,505.0 | +8.33% |
| 2025-10-08 | $0.0026 | $0.0022 | $0.0004 | 865,252.0 | -5.88% |
| 2025-10-07 | $0.00295 | $0.0023 | $0.00065 | 12,421,511.0 | +10.87% |
| 2025-10-06 | $0.0028 | $0.0021 | $0.0007 | 5,513,411.0 | -3.77% |
| 2025-10-03 | $0.0025 | $0.0019 | $0.0006 | 10,602,732.0 | +13.81% |
| 2025-10-02 | $0.0024 | $0.0021 | $0.0003 | 2,833,376.0 | -8.70% |
| 2025-10-01 | $0.0024 | $0.0018 | $0.0006 | 8,600,239.0 | +4.55% |
| 2025-09-30 | $0.003 | $0.0019 | $0.0011 | 40,681,453.0 | -23.61% |
| 2025-09-29 | $0.0033 | $0.0027 | $0.0006 | 16,330,949.0 | -8.57% |
| 2025-09-26 | $0.0034 | $0.00289 | $0.000515 | 28,547,664.0 | +10.53% |
| 2025-09-25 | $0.0037 | $0.0026 | $0.0011 | 31,792,588.0 | -20.83% |
| 2025-09-24 | $0.004 | $0.0027 | $0.0013 | 63,356,285.0 | +33.33% |
| 2025-09-23 | $0.00305 | $0.0019 | $0.00115 | 55,626,524.0 | +27.36% |
Fernhill Corp (FERN) 株の年ごとの株価履歴
この詳細な分析では、Fernhill 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FERN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、Fernhill 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Fernhill Corp (FERN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $0.00295 | $0.0013 | $0.00165 | 102,869,218.0 | -36.36% |
| 2025-09 | $0.004 | $0.00086 | $0.00314 | 389,582,185.0 | +120.00% |
| 2025-08 | $0.001 | $0.0004 | $0.0006 | 161,400,876.0 | +100.00% |
| 2025-07 | $0.0006 | $0.0003 | $0.0003 | 213,085,217.0 | +25.00% |
| 2025-06 | $0.0005 | $0.0003 | $0.0002 | 56,981,031.0 | -20.00% |
| 2025-05 | $0.0005 | $0.0003 | $0.0002 | 36,496,396.0 | +25.00% |
| 2025-04 | $0.0005 | $0.0002 | $0.0003 | 89,449,525.0 | +0.00% |
| 2025-03 | $0.0005 | $0.0002 | $0.0003 | 351,437,681.0 | +0.00% |
| 2025-02 | $0.0007 | $0.00035 | $0.00035 | 176,379,819.0 | -33.33% |
| 2025-01 | $0.0013 | $0.0005 | $0.0008 | 90,748,544.0 | -33.33% |
2024年のFernhill Corp (FERN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $0.0008 | $0.0005 | $0.0003 | 92,612,741.0 | +25.00% |
| 2024-11 | $0.001 | $0.0005 | $0.0005 | 160,185,971.0 | -29.41% |
| 2024-10 | $0.001 | $0.0007 | $0.0003 | 63,024,115.0 | +6.25% |
| 2024-09 | $0.001 | $0.0007 | $0.0003 | 51,494,365.0 | -20.00% |
| 2024-08 | $0.0011 | $0.0008 | $0.0003 | 103,696,722.0 | -4.76% |
| 2024-07 | $0.0013 | $0.001 | $0.0003 | 95,659,493.0 | -4.55% |
| 2024-06 | $0.00175 | $0.0011 | $0.00065 | 160,215,663.0 | -24.14% |
| 2024-05 | $0.0018 | $0.001 | $0.0008 | 107,598,760.0 | -3.33% |
| 2024-04 | $0.0015 | $0.001 | $0.0005 | 103,167,575.0 | +7.14% |
| 2024-03 | $0.00213 | $0.0013 | $0.000825 | 99,533,084.0 | -30.00% |
| 2024-02 | $0.00265 | $0.0017 | $0.00095 | 90,705,137.0 | +11.11% |
| 2024-01 | $0.0023 | $0.0017 | $0.0006 | 33,103,466.0 | -10.00% |
2023年のFernhill Corp (FERN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.00362 | $0.002 | $0.00162 | 132,325,168.0 | -20.00% |
| 2023-11 | $0.0031 | $0.002 | $0.0011 | 104,783,089.0 | +0.00% |
| 2023-10 | $0.004 | $0.0016 | $0.0024 | 178,609,316.0 | +31.58% |
| 2023-09 | $0.00225 | $0.0018 | $0.00045 | 19,743,227.0 | +0.00% |
| 2023-08 | $0.003 | $0.0018 | $0.0012 | 40,752,733.0 | -34.48% |
| 2023-07 | $0.004 | $0.0018 | $0.0022 | 50,842,849.0 | +52.63% |
| 2023-06 | $0.0025 | $0.00164 | $0.000865 | 55,654,562.0 | +5.56% |
| 2023-05 | $0.0026 | $0.0017 | $0.0009 | 47,859,101.0 | -20.00% |
| 2023-04 | $0.0029 | $0.002 | $0.0009 | 28,980,841.0 | -19.64% |
| 2023-03 | $0.0039 | $0.00195 | $0.00195 | 48,431,011.0 | +12.00% |
| 2023-02 | $0.003 | $0.002 | $0.001 | 34,391,468.0 | -3.85% |
| 2023-01 | $0.0059 | $0.0014 | $0.0045 | 141,906,131.0 | +73.33% |
5.71%
0.34%
大文字化:
|
ボリューム (24 時間):