ストックスクリーナーアプリを入手
4.17
6.92%
0.27
T Stamp Inc (IDAI) 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 |
|---|---|---|---|---|---|
| 2025-11-07 | $4.34 | $3.52 | $0.82 | 315,112.0 | +6.92% |
| 2025-11-06 | $4.14 | $3.82 | $0.3181 | 166,368.0 | -3.77% |
| 2025-11-05 | $4.15 | $3.88 | $0.269 | 83,360.0 | +5.55% |
| 2025-11-04 | $4.17 | $3.72 | $0.45 | 201,541.0 | -8.35% |
| 2025-11-03 | $4.32 | $4.02 | $0.30 | 253,613.0 | -1.64% |
| 2025-10-31 | $4.62 | $4.09 | $0.525 | 237,689.0 | +1.43% |
| 2025-10-30 | $4.48 | $4.13 | $0.35 | 182,367.0 | -6.04% |
| 2025-10-29 | $5.04 | $4.03 | $1.00 | 457,051.0 | -1.97% |
| 2025-10-28 | $4.75 | $4.23 | $0.518 | 216,550.0 | +6.54% |
| 2025-10-27 | $4.47 | $4.15 | $0.32 | 156,501.0 | +0.71% |
| 2025-10-24 | $4.40 | $4.06 | $0.343 | 224,409.0 | +3.66% |
| 2025-10-23 | $4.13 | $3.85 | $0.2798 | 106,145.0 | +3.80% |
| 2025-10-22 | $4.05 | $3.70 | $0.35 | 165,617.0 | -1.50% |
| 2025-10-21 | $4.02 | $3.71 | $0.31 | 165,124.0 | +4.16% |
| 2025-10-20 | $3.87 | $3.26 | $0.61 | 208,383.0 | +19.57% |
| 2025-10-17 | $3.50 | $3.16 | $0.34 | 188,745.0 | -4.73% |
| 2025-10-16 | $3.89 | $3.27 | $0.6154 | 264,675.0 | -7.14% |
| 2025-10-15 | $3.99 | $3.52 | $0.4699 | 185,053.0 | -5.70% |
| 2025-10-14 | $4.09 | $3.58 | $0.51 | 230,266.0 | +0.00% |
| 2025-10-13 | $3.90 | $3.50 | $0.3999 | 180,633.0 | +9.04% |
| 2025-10-10 | $3.93 | $3.54 | $0.39 | 441,988.0 | -5.35% |
T Stamp Inc (IDAI) 株の年ごとの株価履歴
この詳細な分析では、T Stamp 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IDAI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、T Stamp 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T Stamp Inc (IDAI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $4.34 | $3.52 | $0.82 | 1,335,106.0 | -2.11% |
| 2025-10 | $5.04 | $3.01 | $2.03 | 5,719,061.0 | +29.88% |
| 2025-09 | $4.81 | $2.70 | $2.11 | 30,454,955.0 | +14.57% |
| 2025-08 | $3.16 | $2.60 | $0.5638 | 506,081.0 | +2.99% |
| 2025-07 | $3.60 | $2.50 | $1.10 | 1,301,578.0 | +8.59% |
| 2025-06 | $2.85 | $1.80 | $1.05 | 842,334.0 | +19.63% |
| 2025-05 | $3.08 | $1.94 | $1.14 | 964,859.0 | +7.00% |
| 2025-04 | $2.20 | $1.43 | $0.77 | 1,542,854.0 | +3.09% |
| 2025-03 | $2.74 | $1.70 | $1.04 | 1,622,783.0 | -20.69% |
| 2025-02 | $3.50 | $2.27 | $1.23 | 2,554,458.0 | -31.68% |
| 2025-01 | $17.25 | $3.48 | $13.77 | 4,849,165.5 | -72.98% |
2024年のT Stamp Inc (IDAI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $18.75 | $4.60 | $14.15 | 11,373,235.0 | +73.91% |
| 2024-11 | $12.87 | $2.24 | $10.64 | 66,275,220.7 | +215.79% |
| 2024-10 | $3.71 | $2.87 | $0.8445 | 437,899.7 | -0.68% |
| 2024-09 | $4.80 | $2.90 | $1.90 | 344,871.2 | -31.74% |
| 2024-08 | $8.51 | $4.41 | $4.10 | 5,535,667.4 | -18.75% |
| 2024-07 | $8.85 | $5.52 | $3.33 | 913,796.6 | -14.67% |
| 2024-06 | $9.30 | $6.81 | $2.49 | 228,297.6 | -16.23% |
| 2024-05 | $13.95 | $7.80 | $6.15 | 549,259.6 | -28.38% |
| 2024-04 | $16.05 | $10.95 | $5.10 | 176,010.2 | -16.10% |
| 2024-03 | $22.50 | $13.02 | $9.48 | 1,017,082.6 | -14.48% |
| 2024-02 | $37.50 | $15.60 | $21.90 | 538,997.7 | -25.00% |
| 2024-01 | $26.25 | $19.50 | $6.75 | 111,902.4 | +5.11% |
2023年のT Stamp Inc (IDAI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $26.55 | $18.00 | $8.55 | 99,249.6 | -16.97% |
| 2023-11 | $25.50 | $17.25 | $8.25 | 86,175.6 | +42.24% |
| 2023-10 | $26.85 | $16.65 | $10.20 | 100,009.8 | -29.70% |
| 2023-09 | $37.50 | $20.10 | $17.40 | 460,438.3 | +0.00% |
| 2023-08 | $52.50 | $12.90 | $39.60 | 13,673,477.9 | +98.80% |
| 2023-07 | $19.50 | $11.58 | $7.92 | 248,560.9 | -35.16% |
| 2023-06 | $37.03 | $18.60 | $18.43 | 723,462.9 | -49.61% |
| 2023-05 | $44.70 | $18.60 | $26.10 | 2,764,877.5 | +39.56% |
| 2023-04 | $99.00 | $26.70 | $72.30 | 1,956,146.1 | -29.18% |
| 2023-03 | $50.25 | $26.25 | $24.00 | 24,272.4 | -20.25% |
| 2023-02 | $66.38 | $40.31 | $26.06 | 37,266.8 | -9.40% |
| 2023-01 | $130.5 | $32.25 | $98.25 | 322,427.5 | +47.87% |
0.70%
0.71%
大文字化:
|
ボリューム (24 時間):