ストックスクリーナーアプリを入手
0.755
1.05%
-0.008
Gaxos Ai Inc (GXAI) 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 |
|---|---|---|---|---|---|
| 2026-09-04 | $0.77 | $0.7518 | $0.0182 | 136,642.0 | -1.05% |
| 2026-09-03 | $0.771 | $0.755 | $0.016 | 264,467.0 | +1.06% |
| 2026-09-02 | $0.8173 | $0.7499 | $0.0674 | 554,405.0 | -5.38% |
| 2026-09-01 | $0.8086 | $0.7822 | $0.0264 | 140,997.0 | -3.80% |
| 2026-08-31 | $0.8294 | $0.7802 | $0.0492 | 310,952.0 | +6.42% |
| 2026-08-28 | $0.8258 | $0.7777 | $0.0481 | 377,963.0 | -4.01% |
| 2026-08-27 | $0.85 | $0.812 | $0.038 | 296,011.0 | -2.23% |
| 2026-08-26 | $0.8475 | $0.8127 | $0.0348 | 216,773.0 | +1.86% |
| 2026-08-25 | $0.845 | $0.8001 | $0.0449 | 325,666.0 | -3.70% |
| 2026-08-24 | $0.8732 | $0.8333 | $0.0399 | 351,953.0 | -3.66% |
| 2026-08-21 | $0.8838 | $0.84 | $0.0438 | 364,944.0 | +1.48% |
| 2026-08-20 | $0.8674 | $0.835 | $0.0324 | 608,788.0 | +1.43% |
| 2026-08-19 | $0.92 | $0.8111 | $0.1089 | 1,326,046.0 | +4.76% |
| 2026-08-18 | $0.8711 | $0.8111 | $0.06 | 1,007,296.0 | -4.77% |
| 2026-08-17 | $0.98 | $0.7702 | $0.2098 | 3,082,724.0 | +3.11% |
| 2026-08-14 | $1.08 | $0.81 | $0.27 | 10,449,257.0 | -34.13% |
| 2026-08-13 | $1.44 | $1.13 | $0.31 | 81,915,432.0 | +44.74% |
| 2026-08-12 | $0.898 | $0.8561 | $0.0419 | 20,448,187.0 | -1.69% |
| 2026-08-11 | $0.8999 | $0.84 | $0.0599 | 124,783.0 | +4.52% |
| 2026-08-10 | $0.8898 | $0.84 | $0.0498 | 114,845.0 | -0.33% |
| 2026-08-07 | $0.9426 | $0.85 | $0.0926 | 143,515.0 | -0.02% |
Gaxos Ai Inc (GXAI) 株の年ごとの株価履歴
この詳細な分析では、Gaxos Ai 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GXAI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、Gaxos Ai 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。
2026年のGaxos Ai Inc (GXAI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $0.8173 | $0.7499 | $0.0674 | 1,233,153.0 | -8.97% |
| 2026-08 | $1.44 | $0.7702 | $0.6698 | 123,262,438.0 | +10.59% |
| 2026-07 | $1.20 | $0.7345 | $0.4655 | 5,470,263.0 | -35.90% |
| 2026-06 | $2.17 | $1.08 | $1.09 | 122,575,014.0 | -0.85% |
| 2026-05 | $1.31 | $1.08 | $0.23 | 6,274,813.0 | -7.09% |
| 2026-04 | $1.38 | $1.18 | $0.1947 | 20,939,875.0 | +4.96% |
| 2026-03 | $2.43 | $1.06 | $1.37 | 278,162,983.0 | +6.14% |
| 2026-02 | $2.63 | $1.02 | $1.61 | 308,795,334.0 | -24.00% |
| 2026-01 | $2.16 | $1.07 | $1.09 | 122,343,499.0 | +40.19% |
2025年のGaxos Ai Inc (GXAI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $1.31 | $1.02 | $0.29 | 2,530,592.0 | -11.45% |
| 2025-11 | $1.63 | $1.03 | $0.595 | 2,274,161.0 | -17.61% |
| 2025-10 | $2.18 | $1.48 | $0.70 | 7,706,949.0 | +0.00% |
| 2025-09 | $2.00 | $1.41 | $0.59 | 7,923,752.0 | -7.56% |
| 2025-08 | $2.96 | $1.02 | $1.94 | 300,688,254.0 | +47.01% |
| 2025-07 | $1.65 | $1.12 | $0.5294 | 2,986,916.0 | -17.02% |
| 2025-06 | $1.50 | $1.24 | $0.2601 | 2,236,494.0 | -1.40% |
| 2025-05 | $1.50 | $1.07 | $0.425 | 2,686,939.0 | +26.55% |
| 2025-04 | $1.38 | $1.00 | $0.38 | 3,162,804.0 | -6.61% |
| 2025-03 | $1.45 | $1.08 | $0.37 | 9,702,884.0 | +4.31% |
| 2025-02 | $2.00 | $1.12 | $0.88 | 10,330,332.0 | -23.68% |
| 2025-01 | $3.36 | $1.51 | $1.85 | 20,577,843.0 | -40.86% |
2024年のGaxos Ai Inc (GXAI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $7.50 | $1.15 | $6.35 | 373,325,078.0 | +124.22% |
| 2024-11 | $2.49 | $1.01 | $1.48 | 76,559,693.0 | -7.91% |
| 2024-10 | $1.73 | $1.25 | $0.478 | 2,099,730.0 | -12.58% |
| 2024-09 | $4.45 | $1.43 | $3.02 | 40,228,973.0 | -40.00% |
| 2024-08 | $3.62 | $1.95 | $1.67 | 8,101,114.0 | +22.69% |
| 2024-07 | $3.20 | $1.93 | $1.27 | 8,014,147.0 | -22.30% |
| 2024-06 | $4.04 | $2.66 | $1.38 | 160,697.0 | -25.87% |
| 2024-05 | $5.23 | $3.25 | $1.98 | 501,429.0 | -26.18% |
| 2024-04 | $7.31 | $4.68 | $2.63 | 2,705,341.0 | -17.26% |
| 2024-03 | $16.27 | $5.05 | $11.22 | 47,293,195.6 | -3.91% |
| 2024-02 | $19.20 | $2.17 | $17.03 | 12,319,530.2 | +146.53% |
| 2024-01 | $4.01 | $2.28 | $1.73 | 908,504.4 | +0.00% |
1.69%
0.67%
大文字化:
|
ボリューム (24 時間):