loading

Magic Empire Global Ltd (MEGL) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-27 $0.55 $0.5011 $0.0489 21,544.0 +1.92%
2024-11-26 $0.5336 $0.4963 $0.0373 58,439.0 -3.04%
2024-11-25 $0.528 $0.50 $0.028 141,537.0 +5.20%
2024-11-22 $0.508 $0.4812 $0.0268 64,823.0 +2.06%
2024-11-21 $0.4899 $0.4806 $0.0093 44,257.0 +0.23%
2024-11-20 $0.50 $0.4806 $0.0194 16,754.0 -0.20%
2024-11-19 $0.4999 $0.4806 $0.0193 33,172.0 +0.10%
2024-11-18 $0.4997 $0.48 $0.0197 47,465.0 -2.08%
2024-11-15 $0.515 $0.49 $0.025 36,175.0 -1.69%
2024-11-14 $0.515 $0.49 $0.025 47,539.0 +1.25%
2024-11-13 $0.52 $0.484 $0.036 122,425.0 -5.10%
2024-11-12 $0.56 $0.5015 $0.0585 130,547.0 -6.09%
2024-11-11 $0.5701 $0.5096 $0.0605 177,047.0 +7.71%
2024-11-08 $0.541 $0.50 $0.041 232,326.0 +0.56%
2024-11-07 $0.522 $0.488 $0.034 86,239.0 +5.07%
2024-11-06 $0.52 $0.49 $0.03 77,403.0 -1.40%
2024-11-05 $0.525 $0.4883 $0.0367 35,059.0 -1.56%
2024-11-04 $0.5655 $0.49 $0.0755 521,214.0 +0.00%
2024-11-01 $0.51 $0.48 $0.03 135,490.0 -0.22%
2024-10-31 $0.5179 $0.48 $0.0379 206,932.0 +4.56%
2024-10-30 $0.501 $0.47 $0.031 272,131.0 -4.16%
2024-10-29 $0.51 $0.4635 $0.0465 1,210,472.0 +10.13%

Magic Empire Global Ltd (MEGL) 株の年ごとの株価履歴

この詳細な分析では、Magic Empire Global 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MEGL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、Magic Empire Global 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。

2024年のMagic Empire Global Ltd (MEGL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $0.5701 $0.48 $0.0901 2,050,999.0 +1.70%
2024-10 $0.81 $0.451 $0.359 12,343,059.0 -17.56%
2024-09 $0.667 $0.4065 $0.2605 2,736,988.0 +35.37%
2024-08 $0.57 $0.42 $0.15 1,474,974.0 -15.17%
2024-07 $0.65 $0.5021 $0.1479 3,318,238.0 -0.02%
2024-06 $0.6549 $0.53 $0.1249 1,533,206.0 -9.24%
2024-05 $0.7978 $0.585 $0.2128 2,900,674.0 -5.56%
2024-04 $0.7133 $0.5611 $0.1522 4,505,609.0 -2.96%
2024-03 $0.79 $0.6111 $0.1789 1,793,747.0 -14.58%
2024-02 $1.01 $0.7222 $0.2878 13,777,968.0 -7.32%
2024-01 $1.47 $0.80 $0.67 5,368,371.0 -30.71%

2023年のMagic Empire Global Ltd (MEGL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.37 $0.80 $0.57 7,839,487.0 +34.41%
2023-11 $1.07 $0.8002 $0.2698 2,273,735.0 +0.40%
2023-10 $1.22 $0.7201 $0.4999 2,631,843.0 -24.40%
2023-09 $1.33 $1.11 $0.22 2,019,543.0 -2.52%
2023-08 $1.56 $1.17 $0.3898 2,856,207.0 -23.23%
2023-07 $1.81 $1.50 $0.31 4,031,954.0 -10.40%
2023-06 $2.32 $1.55 $0.7673 6,911,898.0 -7.49%
2023-05 $3.22 $1.61 $1.61 34,930,377.0 -53.25%
2023-04 $5.87 $0.89 $4.98 114,073,491.0 +163.16%
2023-03 $1.80 $1.45 $0.3462 1,733,749.0 +0.00%
capital_markets HLI
$187.43
price down icon 1.37%
capital_markets JEF
$78.93
price down icon 0.65%
capital_markets NMR
$5.93
price down icon 0.67%
$191.31
price down icon 0.85%
$325.72
price down icon 0.50%
capital_markets TW
$136.04
price down icon 0.21%
大文字化:     |  ボリューム (24 時間):