ストックスクリーナーアプリを入手
0.45
6.44%
-0.031
アフターアワーズ：
.52
0.07
+15.56%
KR1 (KROEF) 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 |
|---|---|---|---|---|---|
| 2025-07-30 | $0.472 | $0.45 | $0.022 | 145,000.0 | -6.44% |
| 2025-07-29 | $0.481 | $0.4805 | $0.0005 | 2,000.0 | -0.17% |
| 2025-07-28 | $0.4818 | $0.4818 | $0.00 | 1,700.0 | +2.29% |
| 2025-07-25 | $0.511 | $0.4705 | $0.0405 | 4,506.0 | -12.90% |
| 2025-07-22 | $0.5795 | $0.50 | $0.0795 | 3,425.0 | +0.19% |
| 2025-07-21 | $0.58 | $0.52 | $0.06 | 257,305.0 | -1.33% |
| 2025-07-18 | $0.547 | $0.501 | $0.046 | 125,687.0 | +33.77% |
| 2025-07-17 | $0.4126 | $0.4089 | $0.0037 | 5,465.0 | -14.10% |
| 2025-07-16 | $0.476 | $0.476 | $0.00 | 150.0 | +19.00% |
| 2025-07-15 | $0.4586 | $0.3763 | $0.0823 | 10,500.0 | -12.09% |
| 2025-07-14 | $0.5025 | $0.455 | $0.0475 | 31,930.0 | +1.11% |
| 2025-07-11 | $0.45 | $0.45 | $0.00 | 9,000.0 | +12.22% |
| 2025-07-10 | $0.401 | $0.40 | $0.001 | 3,062.0 | +0.25% |
| 2025-07-09 | $0.40 | $0.40 | $0.00 | 167.0 | -0.62% |
KR1 (KROEF) 株の年ごとの株価履歴
この詳細な分析では、KR1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KROEF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、KR1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KR1 (KROEF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07 | $0.58 | $0.3763 | $0.2037 | 747,297.0 | -0.55% |
| 2025-06 | $0.55 | $0.34 | $0.21 | 87,405.0 | +2.84% |
| 2025-05 | $0.58 | $0.405 | $0.175 | 119,271.0 | +12.82% |
| 2025-04 | $0.478 | $0.295 | $0.183 | 116,615.0 | -17.02% |
| 2025-03 | $0.5225 | $0.405 | $0.1175 | 35,078.0 | +3.30% |
| 2025-02 | $0.645 | $0.455 | $0.19 | 67,754.0 | -30.00% |
| 2025-01 | $0.845 | $0.6167 | $0.2283 | 67,255.0 | -7.14% |
2024年のKR1 (KROEF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.08 | $0.68 | $0.40 | 139,357.0 | -25.49% |
| 2024-11 | $1.15 | $0.55 | $0.60 | 213,766.0 | +52.80% |
| 2024-10 | $0.6997 | $0.5157 | $0.184 | 69,907.0 | -1.20% |
| 2024-09 | $0.795 | $0.45 | $0.345 | 113,724.0 | +9.65% |
| 2024-08 | $0.65 | $0.50 | $0.15 | 50,879.0 | -25.00% |
| 2024-07 | $0.86 | $0.70 | $0.16 | 195,516.0 | +0.00% |
| 2024-06 | $0.995 | $0.607 | $0.388 | 161,694.0 | -20.00% |
| 2024-05 | $1.02 | $0.80 | $0.225 | 226,876.0 | +11.11% |
| 2024-04 | $1.17 | $0.90 | $0.27 | 88,597.0 | -25.00% |
| 2024-03 | $1.47 | $1.00 | $0.47 | 302,575.0 | -4.00% |
| 2024-02 | $1.44 | $0.86 | $0.58 | 176,436.0 | +30.89% |
| 2024-01 | $1.22 | $0.85 | $0.37 | 199,438.0 | -16.23% |
2023年のKR1 (KROEF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.30 | $0.69 | $0.61 | 252,987.0 | +46.15% |
| 2023-11 | $0.95 | $0.5071 | $0.4429 | 194,975.0 | +53.82% |
| 2023-10 | $0.58 | $0.40 | $0.18 | 111,605.0 | -7.80% |
| 2023-09 | $0.55 | $0.40 | $0.15 | 16,011.0 | +1.85% |
| 2023-08 | $0.79 | $0.30 | $0.49 | 62,952.0 | -25.00% |
| 2023-07 | $0.91 | $0.62 | $0.29 | 207,765.0 | +4.35% |
| 2023-06 | $0.69 | $0.30 | $0.39 | 205,849.0 | +114.29% |
| 2023-05 | $0.4501 | $0.2603 | $0.1898 | 7,054.0 | -28.44% |
| 2023-04 | $0.53 | $0.45 | $0.08 | 52,313.0 | +0.00% |
| 2023-03 | $0.70 | $0.3001 | $0.3999 | 16,053.0 | -8.16% |
| 2023-02 | $0.65 | $0.31 | $0.34 | 17,050.0 | +63.28% |
| 2023-01 | $0.60 | $0.20 | $0.40 | 98,144.0 | +99.93% |
0.71%
5.71%
大文字化:
|
ボリューム (24 時間):