ストックスクリーナーアプリを入手
0.4213
1.33%
-0.0057
アフターアワーズ：
.42
-0.0013
-0.31%
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $0.4484 | $0.42 | $0.0284 | 64,568.0 | -1.33% |
| 2026-10-15 | $0.4697 | $0.426 | $0.0437 | 122,303.0 | -7.93% |
| 2026-10-14 | $0.4993 | $0.4619 | $0.0374 | 180,254.0 | -3.40% |
| 2026-10-13 | $0.492 | $0.4402 | $0.0518 | 348,381.0 | +7.50% |
| 2026-10-12 | $0.4755 | $0.4314 | $0.0441 | 284,928.0 | +2.88% |
| 2026-10-09 | $0.449 | $0.4236 | $0.0254 | 164,224.0 | +2.50% |
| 2026-10-08 | $0.4499 | $0.4175 | $0.0324 | 169,301.0 | -6.80% |
| 2026-10-07 | $0.4787 | $0.4528 | $0.0259 | 97,914.0 | -2.51% |
| 2026-10-06 | $0.499 | $0.4433 | $0.0557 | 324,060.0 | -4.29% |
| 2026-10-05 | $0.5109 | $0.4735 | $0.0374 | 257,361.0 | -5.60% |
| 2026-10-02 | $0.5399 | $0.5128 | $0.0271 | 146,180.0 | -2.90% |
| 2026-10-01 | $0.5573 | $0.53 | $0.0273 | 156,694.0 | -2.19% |
| 2026-09-30 | $0.5687 | $0.5431 | $0.0257 | 138,719.0 | -1.27% |
| 2026-09-29 | $0.5596 | $0.55 | $0.0096 | 99,236.0 | -0.04% |
| 2026-09-28 | $0.57 | $0.5503 | $0.0197 | 175,516.0 | -3.35% |
| 2026-09-25 | $0.6099 | $0.56 | $0.0499 | 176,237.0 | -4.67% |
| 2026-09-24 | $0.6145 | $0.5773 | $0.0372 | 920,801.0 | +2.81% |
| 2026-09-23 | $0.6068 | $0.57 | $0.0368 | 207,945.0 | +0.17% |
| 2026-09-22 | $0.6166 | $0.5134 | $0.1032 | 349,325.0 | -3.96% |
| 2026-09-21 | $0.6395 | $0.596 | $0.0435 | 114,765.0 | +0.62% |
| 2026-09-18 | $0.649 | $0.6003 | $0.0487 | 132,480.0 | -3.80% |
| 2026-09-17 | $0.648 | $0.6088 | $0.0392 | 245,883.0 | +3.95% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $0.5573 | $0.4175 | $0.1398 | 2,316,168.0 | -22.44% |
| 2026-09 | $0.8173 | $0.5134 | $0.3039 | 5,294,851.0 | -34.51% |
| 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 | 47,293,196.0 | -3.91% |
| 2024-02 | $19.20 | $2.17 | $17.03 | 12,319,531.0 | +146.53% |
| 2024-01 | $4.01 | $2.28 | $1.73 | 908,504.0 | +0.00% |
7.14%
1.56%
大文字化:
|
ボリューム (24 時間):