ストックスクリーナーアプリを入手
2.73
14.23%
0.34
9 F Inc Adr (JFU) 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 |
|---|---|---|---|---|---|
| 2025-08-25 | $3.25 | $2.53 | $0.72 | 124,982.0 | +8.79% |
| 2025-08-22 | $2.41 | $2.00 | $0.41 | 61,848.0 | +21.32% |
| 2025-08-21 | $1.99 | $1.96 | $0.03 | 2,154.0 | +3.68% |
| 2025-08-20 | $1.95 | $1.90 | $0.05 | 1,498.0 | -0.26% |
| 2025-08-19 | $1.93 | $1.90 | $0.03 | 7,543.0 | +0.26% |
| 2025-08-18 | $1.94 | $1.84 | $0.10 | 4,488.0 | +3.83% |
| 2025-08-15 | $1.98 | $1.83 | $0.15 | 46,218.0 | -7.81% |
| 2025-08-14 | $2.10 | $1.89 | $0.21 | 29,260.0 | +0.25% |
| 2025-08-13 | $1.98 | $1.85 | $0.1263 | 3,190.0 | +4.33% |
| 2025-08-12 | $2.05 | $1.80 | $0.25 | 41,028.0 | +3.15% |
| 2025-08-11 | $2.05 | $1.58 | $0.47 | 69,224.0 | +20.03% |
| 2025-08-08 | $1.61 | $1.53 | $0.082 | 6,776.0 | -3.58% |
| 2025-08-07 | $1.60 | $1.59 | $0.0118 | 1,919.0 | +1.60% |
| 2025-08-06 | $1.62 | $1.55 | $0.07 | 6,469.0 | -1.39% |
| 2025-08-05 | $1.61 | $1.52 | $0.09 | 10,328.0 | +2.39% |
| 2025-08-04 | $1.65 | $1.54 | $0.105 | 23,781.0 | -5.49% |
| 2025-08-01 | $1.73 | $1.60 | $0.125 | 4,292.0 | +1.23% |
| 2025-07-31 | $1.62 | $1.60 | $0.0238 | 889.0 | +1.25% |
| 2025-07-30 | $1.69 | $1.60 | $0.09 | 6,672.0 | +0.00% |
| 2025-07-29 | $1.80 | $1.60 | $0.20 | 6,040.0 | -3.61% |
| 2025-07-28 | $1.74 | $1.61 | $0.125 | 6,992.0 | +3.11% |
9 F Inc Adr (JFU) 株の年ごとの株価履歴
この詳細な分析では、9 F Inc Adr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JFU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、9 F Inc Adr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9 F Inc Adr (JFU) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $3.25 | $1.52 | $1.73 | 444,998.0 | +60.49% |
| 2025-07 | $1.99 | $1.27 | $0.7217 | 327,540.0 | +29.30% |
| 2025-06 | $1.60 | $1.25 | $0.3471 | 95,119.0 | -10.19% |
| 2025-05 | $1.75 | $1.30 | $0.4499 | 262,301.0 | +3.33% |
| 2025-04 | $1.59 | $1.01 | $0.58 | 280,428.0 | +0.00% |
| 2025-03 | $1.70 | $1.29 | $0.41 | 92,279.0 | -10.00% |
| 2025-02 | $1.88 | $1.20 | $0.68 | 166,413.0 | -3.23% |
| 2025-01 | $1.62 | $1.39 | $0.232 | 107,268.0 | +2.65% |
2024年の9 F Inc Adr (JFU) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.69 | $1.33 | $0.36 | 196,878.0 | +6.04% |
| 2024-11 | $1.71 | $1.13 | $0.5823 | 363,638.0 | -5.10% |
| 2024-10 | $3.60 | $1.52 | $2.08 | 1,419,413.0 | -35.12% |
| 2024-09 | $3.00 | $1.21 | $1.79 | 3,145,738.0 | +34.44% |
| 2024-08 | $2.10 | $1.44 | $0.66 | 75,236.0 | -11.33% |
| 2024-07 | $2.34 | $1.80 | $0.5404 | 83,312.0 | +7.98% |
| 2024-06 | $2.82 | $1.79 | $1.03 | 89,314.0 | -26.56% |
| 2024-05 | $3.51 | $2.56 | $0.95 | 163,470.0 | -19.50% |
| 2024-04 | $3.75 | $2.66 | $1.09 | 200,449.0 | -9.40% |
| 2024-03 | $3.75 | $2.99 | $0.7599 | 97,686.0 | +13.59% |
| 2024-02 | $3.30 | $2.50 | $0.80 | 177,305.0 | +31.49% |
| 2024-01 | $3.67 | $2.16 | $1.51 | 132,348.0 | -31.49% |
2023年の9 F Inc Adr (JFU) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $4.35 | $3.31 | $1.04 | 92,865.0 | -15.10% |
| 2023-11 | $4.90 | $2.71 | $2.19 | 203,322.0 | +34.22% |
| 2023-10 | $3.20 | $2.58 | $0.62 | 70,128.0 | +3.65% |
| 2023-09 | $3.14 | $2.48 | $0.655 | 71,787.0 | +5.22% |
| 2023-08 | $4.64 | $2.53 | $2.11 | 134,780.0 | -34.94% |
| 2023-07 | $4.74 | $3.11 | $1.63 | 97,067.0 | +42.84% |
| 2023-06 | $5.34 | $2.60 | $2.74 | 96,951.0 | -40.36% |
| 2023-05 | $5.51 | $3.03 | $2.48 | 738,544.0 | +42.90% |
| 2023-04 | $3.79 | $1.49 | $2.30 | 691,883.0 | +121.97% |
| 2023-03 | $2.33 | $1.51 | $0.8199 | 572,820.0 | -29.91% |
| 2023-02 | $4.32 | $2.00 | $2.32 | 757,053.0 | -45.23% |
| 2023-01 | $5.40 | $3.25 | $2.15 | 803,168.7 | +16.86% |
0.72%
0.71%
大文字化:
|
ボリューム (24 時間):