ストックスクリーナーアプリを入手
11.35
0.87%
-0.10
Newtekone Inc (NEWT) 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 |
|---|---|---|---|---|---|
| 2025-12-30 | $11.48 | $11.30 | $0.1725 | 163,698.0 | -0.87% |
| 2025-12-29 | $11.54 | $11.33 | $0.205 | 181,490.0 | -0.26% |
| 2025-12-26 | $11.57 | $11.46 | $0.115 | 150,922.0 | -0.43% |
| 2025-12-24 | $11.56 | $11.33 | $0.23 | 131,452.0 | +1.41% |
| 2025-12-23 | $11.87 | $11.36 | $0.515 | 271,378.0 | -2.24% |
| 2025-12-22 | $12.11 | $11.58 | $0.5349 | 322,906.0 | -4.91% |
| 2025-12-19 | $12.25 | $12.03 | $0.22 | 610,023.0 | +0.08% |
| 2025-12-18 | $12.38 | $12.13 | $0.25 | 299,792.0 | +1.16% |
| 2025-12-17 | $12.26 | $12.03 | $0.23 | 421,579.0 | -0.08% |
| 2025-12-16 | $12.16 | $11.77 | $0.39 | 202,040.0 | +2.28% |
| 2025-12-15 | $12.06 | $11.69 | $0.375 | 314,859.0 | -0.84% |
| 2025-12-12 | $12.19 | $11.92 | $0.265 | 212,155.0 | -0.75% |
| 2025-12-11 | $12.09 | $11.46 | $0.625 | 280,374.0 | +3.89% |
| 2025-12-10 | $11.61 | $11.29 | $0.32 | 503,229.0 | +1.85% |
| 2025-12-09 | $11.48 | $11.30 | $0.1799 | 146,099.0 | +0.27% |
| 2025-12-08 | $11.39 | $11.20 | $0.1862 | 149,106.0 | +0.44% |
| 2025-12-05 | $11.40 | $11.18 | $0.22 | 130,873.0 | +0.71% |
| 2025-12-04 | $11.32 | $11.14 | $0.18 | 155,932.0 | -1.06% |
| 2025-12-03 | $11.33 | $10.89 | $0.44 | 216,026.0 | +4.05% |
| 2025-12-02 | $11.00 | $10.73 | $0.265 | 196,039.0 | +0.93% |
Newtekone Inc (NEWT) 株の年ごとの株価履歴
この詳細な分析では、Newtekone 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NEWT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、Newtekone 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Newtekone Inc (NEWT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $12.38 | $10.54 | $1.84 | 5,279,192.0 | +6.27% |
| 2025-11 | $10.70 | $9.59 | $1.11 | 3,870,183.0 | +2.69% |
| 2025-10 | $11.48 | $10.10 | $1.38 | 5,430,416.0 | -9.17% |
| 2025-09 | $12.54 | $11.28 | $1.26 | 4,202,825.0 | -7.44% |
| 2025-08 | $12.64 | $11.05 | $1.59 | 4,191,470.0 | +8.13% |
| 2025-07 | $12.19 | $11.07 | $1.12 | 5,252,815.0 | +1.42% |
| 2025-06 | $11.43 | $10.25 | $1.18 | 4,055,350.0 | +3.96% |
| 2025-05 | $11.69 | $9.51 | $2.18 | 5,959,042.0 | +4.33% |
| 2025-04 | $12.17 | $9.12 | $3.05 | 6,590,607.0 | -13.04% |
| 2025-03 | $13.15 | $11.49 | $1.66 | 4,061,836.0 | -7.93% |
| 2025-02 | $13.74 | $12.18 | $1.56 | 3,848,436.0 | -2.18% |
| 2025-01 | $13.44 | $11.93 | $1.51 | 2,312,607.0 | +3.99% |
2024年のNewtekone Inc (NEWT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $14.52 | $12.45 | $2.07 | 3,189,054.0 | -10.90% |
| 2024-11 | $15.49 | $12.83 | $2.66 | 3,070,378.0 | +10.86% |
| 2024-10 | $13.85 | $11.98 | $1.87 | 3,115,126.0 | +4.98% |
| 2024-09 | $12.47 | $10.85 | $1.62 | 3,724,475.0 | -0.56% |
| 2024-08 | $14.24 | $11.84 | $2.40 | 3,282,196.0 | -10.44% |
| 2024-07 | $15.22 | $12.36 | $2.86 | 3,518,067.0 | +11.30% |
| 2024-06 | $13.84 | $11.94 | $1.90 | 4,596,291.0 | -8.58% |
| 2024-05 | $14.47 | $10.66 | $3.81 | 3,026,355.0 | +27.43% |
| 2024-04 | $12.54 | $10.69 | $1.85 | 2,857,646.0 | -1.91% |
| 2024-03 | $12.24 | $10.07 | $2.17 | 3,613,328.0 | -4.68% |
| 2024-02 | $12.29 | $10.88 | $1.41 | 2,597,104.0 | -3.91% |
| 2024-01 | $14.14 | $11.96 | $2.19 | 2,485,867.0 | -12.97% |
2023年のNewtekone Inc (NEWT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $15.25 | $13.29 | $1.96 | 4,203,882.0 | +2.00% |
| 2023-11 | $15.75 | $12.77 | $2.98 | 2,617,788.0 | -2.45% |
| 2023-10 | $14.88 | $13.07 | $1.81 | 2,636,104.0 | -5.97% |
| 2023-09 | $17.95 | $13.95 | $4.00 | 2,483,916.0 | -17.64% |
| 2023-08 | $19.36 | $17.21 | $2.16 | 3,293,363.0 | +0.62% |
| 2023-07 | $18.52 | $15.70 | $2.82 | 3,326,600.0 | +11.95% |
| 2023-06 | $17.22 | $12.30 | $4.92 | 11,756,438.0 | +29.16% |
| 2023-05 | $12.67 | $10.75 | $1.92 | 4,834,251.0 | +8.36% |
| 2023-04 | $13.25 | $10.91 | $2.34 | 3,253,089.0 | -11.25% |
| 2023-03 | $15.95 | $11.19 | $4.76 | 9,998,266.0 | -16.39% |
| 2023-02 | $20.83 | $14.84 | $5.99 | 5,829,729.0 | -17.60% |
| 2023-01 | $19.13 | $15.30 | $3.83 | 3,825,733.0 | +14.34% |
0.23%
0.43%
大文字化:
|
ボリューム (24 時間):