1.13
price down icon3.42%   -0.04
pre-market  プレマーケット:  1.13  
loading

Inspira Technologies Oxy B H N Ltd (IINN) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-04 $1.17 $1.12 $0.05 257,086.0 -3.42%
2025-09-03 $1.20 $1.16 $0.04 155,720.0 -0.85%
2025-09-02 $1.23 $1.14 $0.09 344,079.0 +2.61%
2025-08-29 $1.21 $1.11 $0.10 434,581.0 -2.54%
2025-08-28 $1.18 $1.14 $0.04 165,578.0 +1.72%
2025-08-27 $1.19 $1.14 $0.05 294,591.0 -1.69%
2025-08-26 $1.18 $1.11 $0.07 454,430.0 +3.51%
2025-08-25 $1.20 $1.12 $0.08 1,014,199.0 -2.56%
2025-08-22 $1.39 $1.15 $0.24 14,673,319.0 -6.40%
2025-08-21 $1.27 $1.20 $0.0701 257,149.0 +0.40%
2025-08-20 $1.27 $1.16 $0.1078 444,598.0 +1.22%
2025-08-19 $1.50 $1.09 $0.4099 9,187,092.0 -1.20%
2025-08-18 $1.30 $1.24 $0.06 162,476.0 -1.97%
2025-08-15 $1.28 $1.21 $0.07 86,312.0 +1.20%
2025-08-14 $1.33 $1.22 $0.11 467,580.0 -5.64%
2025-08-13 $1.33 $1.28 $0.0506 293,428.0 +3.91%
2025-08-12 $1.29 $1.13 $0.16 231,677.0 +6.67%
2025-08-11 $1.25 $1.13 $0.12 271,421.0 +7.62%
2025-08-08 $1.19 $1.10 $0.09 401,983.0 -3.88%
2025-08-07 $1.28 $1.12 $0.161 473,344.0 -4.92%
2025-08-06 $1.27 $1.20 $0.071 163,529.0 -4.69%

Inspira Technologies Oxy B H N Ltd (IINN) 株の年ごとの株価履歴

この詳細な分析では、Inspira Technologies Oxy B H N Ltd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IINN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、Inspira Technologies Oxy B H N Ltd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Inspira Technologies Oxy B H N Ltd (IINN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $1.23 $1.12 $0.11 1,013,971.0 -1.74%
2025-08 $1.50 $1.09 $0.4099 29,972,616.0 -9.45%
2025-07 $1.65 $0.77 $0.88 33,736,834.0 +49.41%
2025-06 $0.8899 $0.5305 $0.3594 7,556,264.0 +39.32%
2025-05 $0.67 $0.4026 $0.2674 15,701,355.0 +4.09%
2025-04 $0.7001 $0.53 $0.1701 8,080,813.0 -12.39%
2025-03 $0.9287 $0.6399 $0.2888 4,883,503.0 -25.67%
2025-02 $1.04 $0.77 $0.27 31,055,522.0 +5.88%
2025-01 $1.13 $0.85 $0.28 35,379,067.0 -16.67%

2024年のInspira Technologies Oxy B H N Ltd (IINN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.39 $0.8572 $0.5278 4,352,972.0 -24.44%
2024-11 $1.45 $1.17 $0.28 3,148,485.0 +8.00%
2024-10 $1.49 $1.25 $0.24 3,246,615.0 -8.76%
2024-09 $1.47 $1.05 $0.42 2,502,906.0 +26.85%
2024-08 $1.30 $0.813 $0.487 1,563,840.0 -0.63%
2024-07 $1.60 $1.01 $0.59 2,735,565.0 -21.25%
2024-06 $2.31 $1.28 $1.03 1,833,775.0 -40.00%
2024-05 $2.45 $1.78 $0.67 4,963,031.0 +22.34%
2024-04 $2.36 $1.64 $0.72 5,654,826.0 +7.43%
2024-03 $2.09 $1.50 $0.59 6,962,722.0 +8.02%
2024-02 $1.96 $0.80 $1.16 59,601,677.0 +77.05%
2024-01 $1.22 $0.7613 $0.4587 6,707,608.0 -13.68%

2023年のInspira Technologies Oxy B H N Ltd (IINN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $2.49 $0.85 $1.64 40,738,265.0 -2.75%
2023-11 $1.32 $1.00 $0.3208 596,482.0 -9.17%
2023-10 $1.56 $1.20 $0.36 450,779.0 -21.05%
2023-09 $1.58 $1.25 $0.33 453,350.0 +7.04%
2023-08 $1.50 $1.21 $0.29 484,290.0 -0.01%
2023-07 $1.63 $1.31 $0.32 667,629.0 -5.33%
2023-06 $1.72 $1.36 $0.3617 431,866.0 +5.63%
2023-05 $1.61 $1.13 $0.48 370,014.0 +22.98%
2023-04 $1.38 $1.12 $0.2599 291,176.0 -14.47%
2023-03 $1.68 $1.25 $0.4325 460,108.0 -15.09%
2023-02 $1.99 $1.50 $0.4862 885,249.0 -3.64%
2023-01 $1.90 $1.15 $0.75 4,829,629.0 +27.91%
medical_devices STE
$243.39
price up icon 0.38%
$346.47
price up icon 0.86%
medical_devices PHG
$27.73
price up icon 2.14%
$80.76
price up icon 2.33%
$74.12
price up icon 2.40%
medical_devices EW
$80.96
price down icon 0.32%
大文字化:     |  ボリューム (24 時間):