ストックスクリーナーアプリを入手
1.80
3.74%
-0.07
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 |
|---|---|---|---|---|---|
| 2026-09-25 | $1.87 | $1.77 | $0.10 | 19,055.0 | -3.74% |
| 2026-09-24 | $1.88 | $1.75 | $0.13 | 53,055.0 | +1.63% |
| 2026-09-23 | $2.18 | $1.70 | $0.48 | 1,582,842.0 | -11.11% |
| 2026-09-22 | $2.10 | $2.00 | $0.0992 | 25,691.0 | +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% |
| 2026-09-15 | $2.27 | $1.85 | $0.4199 | 251,420.0 | -18.34% |
| 2026-09-14 | $2.40 | $2.23 | $0.1699 | 275,109.0 | +2.69% |
| 2026-09-11 | $2.26 | $2.11 | $0.1488 | 568,614.0 | +19.89% |
| 2026-09-10 | $1.92 | $1.84 | $0.08 | 31,055.0 | +0.00% |
| 2026-09-09 | $1.91 | $1.71 | $0.20 | 42,550.0 | +5.08% |
| 2026-09-08 | $1.89 | $1.74 | $0.15 | 121,369.0 | -2.21% |
| 2026-09-04 | $1.96 | $1.80 | $0.16 | 136,909.0 | -7.18% |
| 2026-09-03 | $2.09 | $1.90 | $0.19 | 104,523.0 | +1.04% |
| 2026-09-02 | $2.27 | $1.90 | $0.3686 | 234,798.0 | -16.45% |
| 2026-09-01 | $2.39 | $2.14 | $0.25 | 605,810.0 | -18.37% |
| 2026-08-31 | $3.52 | $2.23 | $1.29 | 63,123,853.0 | +49.74% |
| 2026-08-28 | $1.93 | $1.81 | $0.1199 | 1,381,629.0 | +8.00% |
| 2026-08-27 | $1.87 | $1.75 | $0.12 | 38,738.0 | -1.13% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $2.40 | $1.70 | $0.6999 | 4,311,096.0 | -36.40% |
| 2026-08 | $3.52 | $1.65 | $1.87 | 80,280,814.0 | +41.50% |
| 2026-07 | $3.98 | $0.0573 | $3.92 | 165,271,424.0 | +2,016% |
| 2026-06 | $0.24 | $0.085 | $0.155 | 503,778,526.0 | -57.43% |
| 2026-05 | $0.6015 | $0.17 | $0.4315 | 290,778,353.0 | +3.98% |
| 2026-04 | $0.235 | $0.17 | $0.065 | 55,291,213.0 | +4.86% |
| 2026-03 | $0.51 | $0.18 | $0.33 | 13,187,831.0 | -47.66% |
| 2026-02 | $0.59 | $0.3511 | $0.2389 | 747,901.0 | -28.75% |
| 2026-01 | $1.05 | $0.51 | $0.54 | 1,819,702.0 | -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 | $1.33 | $0.72 | $0.61 | 1,601,333.0 | -23.58% |
| 2025-11 | $2.40 | $0.94 | $1.46 | 38,699,530.0 | -36.85% |
| 2025-10 | $1.75 | $1.52 | $0.23 | 626,899.0 | +7.50% |
| 2025-09 | $1.65 | $1.20 | $0.4499 | 412,292.0 | +6.04% |
| 2025-08 | $1.78 | $1.41 | $0.37 | 435,920.0 | -7.99% |
| 2025-07 | $1.78 | $0.9601 | $0.822 | 1,315,191.0 | +57.69% |
| 2025-06 | $1.25 | $0.87 | $0.38 | 1,082,359.0 | -2.80% |
| 2025-05 | $1.40 | $0.78 | $0.6199 | 3,497,986.0 | +21.16% |
| 2025-04 | $1.07 | $0.8015 | $0.2685 | 380,808.0 | -11.69% |
| 2025-03 | $1.20 | $0.89 | $0.31 | 399,973.0 | +3.33% |
| 2025-02 | $1.00 | $0.7717 | $0.2283 | 834,644.0 | +6.34% |
| 2025-01 | $1.09 | $0.7533 | $0.3367 | 813,887.0 | +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 | $2.09 | $0.70 | $1.39 | 10,858,235.0 | -9.50% |
| 2024-11 | $1.30 | $0.91 | $0.39 | 190,375.0 | -9.09% |
| 2024-10 | $1.54 | $0.9102 | $0.6298 | 288,558.0 | -5.17% |
| 2024-09 | $1.20 | $0.81 | $0.3901 | 107,185.0 | +17.17% |
| 2024-08 | $1.00 | $0.725 | $0.275 | 151,264.0 | -0.99% |
| 2024-07 | $1.21 | $0.80 | $0.41 | 66,442.0 | -9.10% |
| 2024-06 | $1.32 | $1.05 | $0.275 | 63,805.0 | -12.00% |
| 2024-05 | $1.48 | $0.9796 | $0.5004 | 83,532.0 | +0.81% |
| 2024-04 | $1.34 | $0.93 | $0.41 | 220,713.0 | -3.13% |
| 2024-03 | $1.45 | $1.11 | $0.34 | 65,502.0 | -5.19% |
| 2024-02 | $1.52 | $0.97 | $0.55 | 158,161.0 | +28.80% |
| 2024-01 | $1.40 | $1.03 | $0.37 | 103,780.0 | -20.60% |
2.39%
0.16%
大文字化:
|
ボリューム (24 時間):