ストックスクリーナーアプリを入手
1.3601
10.52%
-0.1599
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.52 | $1.15 | $0.37 | 25,705.0 | -10.52% |
| 2024-11-26 | $1.67 | $1.35 | $0.32 | 26,096.0 | +6.29% |
| 2024-11-25 | $1.49 | $1.35 | $0.1383 | 12,995.0 | +4.76% |
| 2024-11-22 | $1.42 | $1.31 | $0.11 | 20,256.0 | +2.63% |
| 2024-11-21 | $1.37 | $1.22 | $0.1501 | 13,766.0 | +3.91% |
| 2024-11-20 | $1.37 | $1.21 | $0.1564 | 17,796.0 | +7.56% |
| 2024-11-19 | $1.39 | $1.13 | $0.2584 | 20,854.0 | -7.03% |
| 2024-11-18 | $1.43 | $1.28 | $0.15 | 8,109.0 | -8.57% |
| 2024-11-15 | $1.47 | $1.35 | $0.1175 | 15,416.0 | -2.78% |
| 2024-11-14 | $1.51 | $1.25 | $0.26 | 67,827.0 | +2.86% |
| 2024-11-13 | $1.49 | $1.34 | $0.15 | 8,090.0 | -2.78% |
| 2024-11-12 | $1.59 | $1.41 | $0.18 | 21,947.0 | -7.69% |
| 2024-11-11 | $1.67 | $1.55 | $0.115 | 10,268.0 | -3.11% |
| 2024-11-08 | $1.66 | $1.53 | $0.13 | 20,208.0 | +5.23% |
| 2024-11-07 | $1.68 | $1.52 | $0.155 | 17,605.0 | -3.16% |
| 2024-11-06 | $1.71 | $1.51 | $0.20 | 19,955.0 | +3.27% |
| 2024-11-05 | $1.61 | $1.52 | $0.09 | 20,323.0 | -4.97% |
| 2024-11-04 | $1.68 | $1.61 | $0.07 | 6,820.0 | -1.23% |
| 2024-11-01 | $1.71 | $1.59 | $0.1187 | 5,245.0 | +3.82% |
| 2024-10-31 | $1.73 | $1.57 | $0.1645 | 6,078.0 | -1.88% |
| 2024-10-30 | $1.68 | $1.52 | $0.16 | 28,459.0 | -5.33% |
| 2024-10-29 | $1.72 | $1.63 | $0.09 | 5,195.0 | +0.60% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $1.71 | $1.13 | $0.5823 | 384,986.0 | -13.37% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $4.80 | $3.20 | $1.60 | 248,627.2 | -12.50% |
| 2022-11 | $6.20 | $3.80 | $2.40 | 282,252.1 | -16.67% |
| 2022-10 | $7.68 | $3.80 | $3.88 | 820,154.3 | +8.11% |
| 2022-09 | $8.60 | $4.08 | $4.52 | 131,658.4 | -45.88% |
| 2022-08 | $16.40 | $7.20 | $9.20 | 335,136.6 | -48.79% |
| 2022-07 | $19.60 | $15.78 | $3.82 | 28,547.3 | -7.93% |
| 2022-06 | $20.40 | $13.00 | $7.40 | 69,079.5 | +3.50% |
| 2022-05 | $22.00 | $14.40 | $7.60 | 112,017.5 | +1.33% |
| 2022-04 | $23.00 | $14.80 | $8.20 | 76,308.6 | -6.26% |
| 2022-03 | $24.40 | $14.00 | $10.40 | 146,108.1 | -25.00% |
| 2022-02 | $24.60 | $19.60 | $5.00 | 84,938.7 | +15.69% |
| 2022-01 | $23.00 | $18.00 | $5.00 | 90,629.8 | -7.27% |
0.78%
0.27%
大文字化:
|
ボリューム (24 時間):