ストックスクリーナーアプリを入手
0.0026
3.70%
-0.0001
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 |
|---|---|---|---|---|---|
| 2026-05-06 | $0.0026 | $0.0015 | $0.0011 | 7,731,344.0 | -3.70% |
| 2026-05-05 | $0.0029 | $0.0025 | $0.0004 | 4,491,798.0 | +3.85% |
| 2026-05-04 | $0.0026 | $0.0019 | $0.0007 | 3,418,548.0 | +18.18% |
| 2026-05-01 | $0.0026 | $0.002 | $0.0006 | 4,349,355.0 | -15.38% |
| 2026-04-30 | $0.003 | $0.002 | $0.001 | 7,290,244.0 | +13.04% |
| 2026-04-29 | $0.0023 | $0.0019 | $0.0004 | 7,685,897.0 | +21.05% |
| 2026-04-28 | $0.0019 | $0.0017 | $0.0002 | 3,943,017.0 | +5.56% |
| 2026-04-27 | $0.0019 | $0.0018 | $0.0001 | 3,913,272.0 | +0.00% |
| 2026-04-24 | $0.0019 | $0.0016 | $0.0003 | 3,395,233.0 | +5.88% |
| 2026-04-23 | $0.0017 | $0.0014 | $0.0003 | 4,028,451.0 | +13.33% |
| 2026-04-22 | $0.0015 | $0.0014 | $0.0001 | 1,080,900.0 | +0.00% |
| 2026-04-21 | $0.0015 | $0.0012 | $0.0003 | 1,469,590.0 | +7.14% |
| 2026-04-20 | $0.0014 | $0.0013 | $0.0001 | 194,033.0 | +0.00% |
| 2026-04-17 | $0.0014 | $0.0011 | $0.0003 | 2,354,839.0 | +7.69% |
| 2026-04-16 | $0.0013 | $0.0011 | $0.0002 | 5,464,974.0 | +8.33% |
| 2026-04-15 | $0.0013 | $0.0011 | $0.0002 | 875,925.0 | +9.09% |
| 2026-04-14 | $0.0012 | $0.001 | $0.0002 | 8,201,343.0 | -8.33% |
| 2026-04-13 | $0.0013 | $0.0009 | $0.0004 | 5,569,604.0 | +0.00% |
| 2026-04-10 | $0.0012 | $0.001 | $0.0002 | 5,611,550.0 | +20.00% |
| 2026-04-09 | $0.0011 | $0.0009 | $0.0002 | 2,422,060.0 | -9.09% |
| 2026-04-08 | $0.0012 | $0.001 | $0.0002 | 2,231,151.0 | +0.00% |
| 2026-04-07 | $0.0012 | $0.001 | $0.0002 | 2,818,031.0 | +10.00% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-05 | $0.0029 | $0.0015 | $0.0014 | 19,991,045.0 | +0.00% |
| 2026-04 | $0.003 | $0.0008 | $0.0022 | 81,759,895.0 | +136.36% |
| 2026-03 | $0.0018 | $0.0006 | $0.0012 | 97,259,966.0 | -35.29% |
| 2026-02 | $0.0023 | $0.0016 | $0.0007 | 39,171,716.0 | -10.53% |
| 2026-01 | $0.0028 | $0.0015 | $0.0013 | 49,190,473.0 | -24.00% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $0.0036 | $0.0018 | $0.0018 | 55,196,734.0 | -12.00% |
| 2025-11 | $0.0029 | $0.0012 | $0.0017 | 69,864,411.0 | +66.67% |
| 2025-10 | $0.003 | $0.0011 | $0.0019 | 150,166,265.0 | -31.82% |
| 2025-09 | $0.004 | $0.0009 | $0.0031 | 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 | $0.0004 | $0.0003 | 176,379,819.0 | -33.33% |
| 2025-01 | $0.0013 | $0.0005 | $0.0008 | 86,335,963.0 | -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 | +33.33% |
| 2024-11 | $0.001 | $0.0005 | $0.0005 | 160,185,971.0 | -33.33% |
| 2024-10 | $0.001 | $0.0007 | $0.0003 | 63,024,115.0 | +12.50% |
| 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 | -9.09% |
| 2024-07 | $0.0013 | $0.001 | $0.0003 | 95,659,493.0 | +0.00% |
| 2024-06 | $0.0018 | $0.0011 | $0.0007 | 160,215,663.0 | -26.67% |
| 2024-05 | $0.0018 | $0.001 | $0.0008 | 107,598,760.0 | +0.00% |
| 2024-04 | $0.0015 | $0.001 | $0.0005 | 103,167,575.0 | +7.14% |
| 2024-03 | $0.0021 | $0.0013 | $0.0008 | 99,533,084.0 | -30.00% |
| 2024-02 | $0.0027 | $0.0017 | $0.001 | 90,705,137.0 | +11.11% |
| 2024-01 | $0.0023 | $0.0017 | $0.0006 | 33,103,466.0 | -10.00% |
0.27%
0.34%
大文字化:
|
ボリューム (24 時間):