ストックスクリーナーアプリを入手
1.71
1.16%
-0.02
Nocera Inc (NCRA) 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 |
|---|---|---|---|---|---|
| 2026-10-16 | $1.80 | $1.65 | $0.1499 | 3,812.0 | -1.16% |
| 2026-10-15 | $1.80 | $1.73 | $0.07 | 19,434.0 | -2.26% |
| 2026-10-14 | $1.81 | $1.73 | $0.0802 | 25,782.0 | +0.00% |
| 2026-10-13 | $1.83 | $1.75 | $0.08 | 37,421.0 | -0.56% |
| 2026-10-12 | $1.80 | $1.54 | $0.26 | 157,097.0 | +10.56% |
| 2026-10-09 | $1.65 | $1.61 | $0.04 | 11,134.0 | +0.63% |
| 2026-10-08 | $1.67 | $1.60 | $0.065 | 12,261.0 | +0.00% |
| 2026-10-07 | $1.72 | $1.56 | $0.1589 | 29,512.0 | -3.03% |
| 2026-10-06 | $1.73 | $1.63 | $0.10 | 13,735.0 | +0.61% |
| 2026-10-05 | $1.69 | $1.64 | $0.0499 | 8,725.0 | +0.61% |
| 2026-10-02 | $1.73 | $1.63 | $0.1007 | 23,164.0 | -4.12% |
| 2026-10-01 | $1.83 | $1.70 | $0.13 | 37,497.0 | -5.56% |
| 2026-09-30 | $1.80 | $1.70 | $0.10 | 34,587.0 | +2.27% |
| 2026-09-29 | $1.79 | $1.71 | $0.0796 | 53,788.0 | +2.33% |
| 2026-09-28 | $1.81 | $1.71 | $0.10 | 44,916.0 | -4.44% |
| 2026-09-25 | $1.87 | $1.77 | $0.10 | 19,160.0 | -3.74% |
| 2026-09-24 | $1.88 | $1.75 | $0.13 | 52,937.0 | +1.63% |
| 2026-09-23 | $2.18 | $1.70 | $0.48 | 1,592,862.0 | -11.11% |
| 2026-09-22 | $2.10 | $2.00 | $0.0992 | 33,654.0 | +2.48% |
| 2026-09-21 | $2.12 | $2.02 | $0.1016 | 9,940.0 | +2.02% |
| 2026-09-18 | $2.08 | $1.95 | $0.125 | 27,977.0 | +0.00% |
| 2026-09-17 | $2.01 | $1.90 | $0.11 | 72,045.0 | -0.50% |
| 2026-09-16 | $2.12 | $1.86 | $0.2614 | 129,279.0 | +6.42% |
Nocera Inc (NCRA) 株の年ごとの株価履歴
この詳細な分析では、Nocera 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NCRA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、Nocera 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。
2026年のNocera Inc (NCRA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $1.83 | $1.54 | $0.29 | 379,574.0 | -5.00% |
| 2026-09 | $2.40 | $1.70 | $0.6999 | 4,443,302.0 | -36.40% |
| 2026-08 | $3.52 | $1.65 | $1.87 | 80,280,814.0 | +41.50% |
| 2026-07 | $3.98 | $1.30 | $2.68 | 151,208,347.0 | -29.45% |
| 2026-06 | $7.20 | $2.55 | $4.65 | 16,792,615.0 | -57.43% |
| 2026-05 | $18.04 | $5.10 | $12.94 | 9,692,613.0 | +3.98% |
| 2026-04 | $7.05 | $5.10 | $1.95 | 1,843,039.0 | +4.86% |
| 2026-03 | $15.30 | $5.40 | $9.90 | 439,594.0 | -47.66% |
| 2026-02 | $17.70 | $10.53 | $7.17 | 24,930.0 | -28.75% |
| 2026-01 | $31.50 | $15.30 | $16.20 | 60,658.0 | -35.69% |
2025年のNocera Inc (NCRA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $39.90 | $0.9001 | $39.00 | 62,988.0 | -23.58% |
| 2025-11 | $72.00 | $28.20 | $43.80 | 1,289,985.0 | -36.85% |
| 2025-10 | $52.50 | $45.60 | $6.90 | 20,897.0 | +7.50% |
| 2025-09 | $49.50 | $36.00 | $13.50 | 13,742.0 | +6.04% |
| 2025-08 | $53.40 | $42.30 | $11.10 | 14,533.0 | -7.99% |
| 2025-07 | $53.46 | $28.80 | $24.66 | 43,839.0 | +57.69% |
| 2025-06 | $37.50 | $26.10 | $11.40 | 36,079.0 | -2.80% |
| 2025-05 | $42.00 | $23.40 | $18.60 | 116,602.0 | +21.16% |
| 2025-04 | $32.10 | $24.05 | $8.06 | 12,694.0 | -11.69% |
| 2025-03 | $36.00 | $26.70 | $9.30 | 13,333.0 | +3.33% |
| 2025-02 | $30.00 | $23.15 | $6.85 | 27,821.0 | +6.34% |
| 2025-01 | $32.70 | $22.60 | $10.10 | 27,131.0 | +7.53% |
2024年のNocera Inc (NCRA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $62.70 | $21.00 | $41.70 | 361,941.0 | -9.50% |
| 2024-11 | $39.00 | $27.30 | $11.70 | 6,345.0 | -9.09% |
| 2024-10 | $46.20 | $27.31 | $18.89 | 9,618.0 | -5.17% |
| 2024-09 | $36.00 | $24.30 | $11.70 | 3,573.0 | +17.17% |
| 2024-08 | $30.00 | $21.75 | $8.25 | 5,041.0 | -0.99% |
| 2024-07 | $36.30 | $24.00 | $12.30 | 2,213.0 | -9.10% |
| 2024-06 | $39.75 | $31.50 | $8.25 | 2,127.0 | -12.00% |
| 2024-05 | $44.40 | $29.39 | $15.01 | 2,784.0 | +0.81% |
| 2024-04 | $40.20 | $27.90 | $12.30 | 7,357.0 | -3.12% |
| 2024-03 | $43.50 | $33.30 | $10.20 | 2,185.0 | -5.19% |
| 2024-02 | $45.60 | $29.10 | $16.50 | 5,273.0 | +28.80% |
| 2024-01 | $42.00 | $30.90 | $11.10 | 3,458.0 | -20.60% |
1.60%
3.57%
大文字化:
|
ボリューム (24 時間):