ストックスクリーナーアプリを入手
1.165
0.43%
-0.005
Mind C T I Ltd (MNDO) 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 |
|---|---|---|---|---|---|
| 2025-12-18 | $1.19 | $1.16 | $0.03 | 37,843.0 | -0.85% |
| 2025-12-17 | $1.20 | $1.17 | $0.025 | 17,430.0 | -1.68% |
| 2025-12-16 | $1.21 | $1.18 | $0.03 | 32,778.0 | +0.00% |
| 2025-12-15 | $1.23 | $1.19 | $0.04 | 42,831.0 | -1.65% |
| 2025-12-12 | $1.23 | $1.19 | $0.0399 | 42,564.0 | +0.00% |
| 2025-12-11 | $1.23 | $1.20 | $0.0255 | 27,212.0 | +0.00% |
| 2025-12-10 | $1.23 | $1.20 | $0.0299 | 29,369.0 | -0.82% |
| 2025-12-09 | $1.23 | $1.20 | $0.03 | 30,976.0 | -0.81% |
| 2025-12-08 | $1.24 | $1.22 | $0.02 | 22,572.0 | +0.00% |
| 2025-12-05 | $1.24 | $1.20 | $0.04 | 46,460.0 | +1.65% |
| 2025-12-04 | $1.21 | $1.19 | $0.0234 | 9,179.0 | +0.00% |
| 2025-12-03 | $1.21 | $1.19 | $0.02 | 12,789.0 | +0.83% |
| 2025-12-02 | $1.22 | $1.18 | $0.04 | 46,883.0 | -0.83% |
| 2025-12-01 | $1.22 | $1.19 | $0.0301 | 61,744.0 | +1.68% |
| 2025-11-28 | $1.21 | $1.19 | $0.02 | 20,718.0 | -0.83% |
| 2025-11-26 | $1.21 | $1.18 | $0.0299 | 46,629.0 | -1.64% |
| 2025-11-25 | $1.23 | $1.15 | $0.08 | 77,794.0 | +6.09% |
| 2025-11-24 | $1.17 | $1.14 | $0.03 | 65,944.0 | -3.36% |
| 2025-11-21 | $1.19 | $1.17 | $0.02 | 41,888.0 | +0.00% |
| 2025-11-20 | $1.20 | $1.16 | $0.0391 | 56,427.0 | +0.00% |
| 2025-11-19 | $1.21 | $1.18 | $0.03 | 37,598.0 | +1.28% |
| 2025-11-18 | $1.19 | $1.15 | $0.0369 | 35,135.0 | +0.43% |
Mind C T I Ltd (MNDO) 株の年ごとの株価履歴
この詳細な分析では、Mind C T I 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MNDO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、Mind C T I 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Mind C T I Ltd (MNDO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $1.24 | $1.16 | $0.08 | 460,630.0 | -2.52% |
| 2025-11 | $1.23 | $1.02 | $0.21 | 1,018,889.0 | +10.70% |
| 2025-10 | $1.15 | $0.9801 | $0.1699 | 960,599.0 | -2.28% |
| 2025-09 | $1.22 | $1.10 | $0.12 | 550,416.0 | -8.32% |
| 2025-08 | $1.44 | $1.02 | $0.42 | 1,258,175.0 | -14.59% |
| 2025-07 | $1.52 | $1.35 | $0.1699 | 632,669.0 | +2.55% |
| 2025-06 | $1.50 | $1.31 | $0.19 | 826,074.0 | -8.05% |
| 2025-05 | $1.69 | $1.34 | $0.35 | 938,665.0 | -11.04% |
| 2025-04 | $1.81 | $1.60 | $0.2065 | 1,105,384.0 | -5.90% |
| 2025-03 | $2.12 | $1.77 | $0.35 | 2,680,462.0 | -12.96% |
| 2025-02 | $2.13 | $1.99 | $0.14 | 985,285.0 | -1.73% |
| 2025-01 | $2.13 | $1.99 | $0.14 | 575,597.0 | +5.37% |
2024年のMind C T I Ltd (MNDO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.04 | $1.94 | $0.0978 | 519,723.0 | -0.01% |
| 2024-11 | $2.00 | $1.90 | $0.10 | 409,457.0 | +1.03% |
| 2024-10 | $2.09 | $1.90 | $0.19 | 506,877.0 | -0.50% |
| 2024-09 | $2.04 | $1.84 | $0.20 | 572,457.0 | +5.35% |
| 2024-08 | $1.92 | $1.70 | $0.2199 | 541,437.0 | -1.06% |
| 2024-07 | $1.97 | $1.85 | $0.12 | 453,491.0 | +1.61% |
| 2024-06 | $1.94 | $1.85 | $0.09 | 451,590.0 | -2.11% |
| 2024-05 | $1.95 | $1.84 | $0.11 | 771,132.0 | +0.53% |
| 2024-04 | $1.99 | $1.85 | $0.14 | 668,850.0 | -0.38% |
| 2024-03 | $2.28 | $1.89 | $0.39 | 1,356,939.0 | -7.90% |
| 2024-02 | $2.15 | $2.04 | $0.1176 | 551,174.0 | -0.48% |
| 2024-01 | $2.10 | $1.94 | $0.16 | 429,140.0 | +5.61% |
2023年のMind C T I Ltd (MNDO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.03 | $1.88 | $0.15 | 489,653.0 | +2.62% |
| 2023-11 | $1.91 | $1.82 | $0.09 | 381,571.0 | +4.66% |
| 2023-10 | $1.92 | $1.82 | $0.095 | 696,476.0 | -2.83% |
| 2023-09 | $1.98 | $1.85 | $0.125 | 440,163.0 | -3.19% |
| 2023-08 | $1.97 | $1.88 | $0.095 | 925,173.0 | +0.52% |
| 2023-07 | $2.00 | $1.92 | $0.0775 | 483,947.0 | -1.03% |
| 2023-06 | $2.12 | $1.91 | $0.21 | 494,822.0 | +2.09% |
| 2023-05 | $1.98 | $1.90 | $0.08 | 383,500.0 | -3.05% |
| 2023-04 | $2.11 | $1.89 | $0.22 | 934,117.0 | -0.51% |
| 2023-03 | $2.42 | $1.91 | $0.51 | 1,432,068.0 | -16.10% |
| 2023-02 | $2.46 | $2.27 | $0.19 | 449,409.0 | +2.61% |
| 2023-01 | $2.50 | $2.09 | $0.41 | 991,441.0 | +9.52% |
0.97%
1.47%
大文字化:
|
ボリューム (24 時間):