ストックスクリーナーアプリを入手
0.5576
1.26%
-0.0005
Movano Inc (MOVE) 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 |
|---|---|---|---|---|---|
| 2025-09-25 | $0.5592 | $0.55 | $0.0092 | 30,050.0 | +0.09% |
| 2025-09-24 | $0.6069 | $0.5203 | $0.0866 | 181,051.0 | -6.18% |
| 2025-09-23 | $0.63 | $0.5914 | $0.0386 | 159,633.0 | +0.46% |
| 2025-09-22 | $0.616 | $0.58 | $0.036 | 135,581.0 | +0.61% |
| 2025-09-19 | $0.637 | $0.5806 | $0.0564 | 147,334.0 | -4.81% |
| 2025-09-18 | $0.66 | $0.588 | $0.072 | 221,600.0 | -7.95% |
| 2025-09-17 | $0.7199 | $0.6705 | $0.0494 | 114,081.0 | -3.27% |
| 2025-09-16 | $0.725 | $0.66 | $0.065 | 146,556.0 | -3.20% |
| 2025-09-15 | $0.7799 | $0.7113 | $0.0686 | 139,159.0 | -5.84% |
| 2025-09-12 | $0.7942 | $0.75 | $0.0442 | 148,338.0 | -1.55% |
| 2025-09-11 | $0.79 | $0.699 | $0.091 | 489,147.0 | +10.28% |
| 2025-09-10 | $0.7852 | $0.67 | $0.1152 | 388,712.0 | -3.99% |
| 2025-09-09 | $0.80 | $0.711 | $0.089 | 470,795.0 | -14.62% |
| 2025-09-08 | $1.11 | $0.85 | $0.26 | 883,980.0 | -20.88% |
| 2025-09-05 | $1.18 | $1.05 | $0.1299 | 804,120.0 | +0.00% |
| 2025-09-04 | $1.16 | $0.97 | $0.185 | 1,383,910.0 | +2.86% |
| 2025-09-03 | $1.31 | $0.92 | $0.39 | 14,936,594.0 | +14.75% |
| 2025-09-02 | $1.04 | $0.86 | $0.18 | 3,517,346.0 | -14.49% |
| 2025-08-29 | $1.31 | $0.881 | $0.429 | 104,422,404.0 | +73.25% |
| 2025-08-28 | $0.67 | $0.603 | $0.067 | 5,960,320.0 | -0.71% |
| 2025-08-27 | $0.6784 | $0.622 | $0.0564 | 104,691.0 | -9.36% |
| 2025-08-26 | $0.7295 | $0.655 | $0.0745 | 180,052.0 | +3.97% |
Movano Inc (MOVE) 株の年ごとの株価履歴
この詳細な分析では、Movano Inc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MOVE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、Movano Inc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Movano Inc (MOVE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $1.31 | $0.5203 | $0.7897 | 24,297,987.0 | -47.89% |
| 2025-08 | $1.31 | $0.5437 | $0.7663 | 115,427,709.0 | +64.11% |
| 2025-07 | $0.7955 | $0.5501 | $0.2454 | 24,887,536.0 | -4.12% |
| 2025-06 | $0.85 | $0.5335 | $0.3165 | 4,725,944.0 | +24.22% |
| 2025-05 | $1.34 | $0.511 | $0.829 | 14,981,102.0 | -35.60% |
| 2025-04 | $1.93 | $0.7106 | $1.22 | 937,689.0 | -53.55% |
| 2025-03 | $4.66 | $1.83 | $2.83 | 352,811.0 | -62.19% |
| 2025-02 | $5.50 | $4.60 | $0.90 | 69,896.0 | -7.63% |
| 2025-01 | $5.99 | $4.20 | $1.79 | 193,256.0 | -2.96% |
2024年のMovano Inc (MOVE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $6.97 | $4.79 | $2.17 | 1,101,213.0 | -0.89% |
| 2024-11 | $6.11 | $2.80 | $3.31 | 1,355,260.0 | +69.37% |
| 2024-10 | $5.70 | $3.01 | $2.69 | 794,926.3 | -38.18% |
| 2024-09 | $6.03 | $4.31 | $1.72 | 214,186.9 | +15.10% |
| 2024-08 | $6.45 | $4.20 | $2.25 | 319,069.3 | -22.39% |
| 2024-07 | $6.91 | $4.10 | $2.80 | 347,153.3 | +46.18% |
| 2024-06 | $6.75 | $3.60 | $3.15 | 356,855.5 | -28.35% |
| 2024-05 | $8.85 | $5.25 | $3.60 | 178,187.9 | -13.75% |
| 2024-04 | $8.77 | $6.00 | $2.77 | 371,565.1 | +8.25% |
| 2024-03 | $9.05 | $5.55 | $3.50 | 71,714.3 | -27.88% |
| 2024-02 | $11.25 | $8.25 | $3.00 | 108,958.0 | -7.47% |
| 2024-01 | $12.75 | $8.85 | $3.90 | 83,412.5 | -21.17% |
2023年のMovano Inc (MOVE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $13.25 | $8.70 | $4.55 | 182,782.9 | -8.07% |
| 2023-11 | $15.90 | $11.85 | $4.05 | 153,212.7 | -17.48% |
| 2023-10 | $16.35 | $11.70 | $4.65 | 82,039.7 | -5.50% |
| 2023-09 | $18.75 | $15.30 | $3.45 | 45,553.3 | -7.63% |
| 2023-08 | $22.20 | $15.00 | $7.20 | 66,974.0 | -16.31% |
| 2023-07 | $22.50 | $15.75 | $6.75 | 138,859.7 | +29.36% |
| 2023-06 | $18.30 | $13.80 | $4.50 | 141,421.8 | +9.27% |
| 2023-05 | $20.40 | $13.50 | $6.90 | 51,649.9 | -0.25% |
| 2023-04 | $19.50 | $13.54 | $5.96 | 31,840.1 | -18.70% |
| 2023-03 | $20.85 | $17.27 | $3.58 | 180,419.2 | -3.15% |
| 2023-02 | $22.50 | $16.80 | $5.70 | 75,428.3 | -8.63% |
| 2023-01 | $31.50 | $18.60 | $12.90 | 47,373.3 | +6.92% |
3.92%
大文字化:
|
ボリューム (24 時間):