ストックスクリーナーアプリを入手
2.02
0.49%
-0.010
プレマーケット:
2.10
0.08
+3.96%
Nikola Corp (NKLA) 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 |
|---|---|---|---|---|---|
| 2024-11-22 | $2.07 | $1.95 | $0.1193 | 5,691,246.0 | -0.49% |
| 2024-11-21 | $2.04 | $1.83 | $0.21 | 6,339,575.0 | +6.28% |
| 2024-11-20 | $2.07 | $1.88 | $0.195 | 5,517,733.0 | -1.55% |
| 2024-11-19 | $2.08 | $1.90 | $0.18 | 6,043,723.0 | -3.96% |
| 2024-11-18 | $2.32 | $1.92 | $0.40 | 13,326,384.0 | -13.68% |
| 2024-11-15 | $2.57 | $2.32 | $0.25 | 8,571,566.0 | -2.90% |
| 2024-11-14 | $3.17 | $2.16 | $1.01 | 19,396,603.0 | -22.76% |
| 2024-11-13 | $3.26 | $3.09 | $0.17 | 2,917,413.0 | +0.32% |
| 2024-11-12 | $3.24 | $3.03 | $0.2069 | 2,523,539.0 | -4.31% |
| 2024-11-11 | $3.35 | $2.96 | $0.39 | 4,700,112.0 | +7.62% |
| 2024-11-08 | $3.14 | $2.98 | $0.16 | 2,928,710.0 | -1.95% |
| 2024-11-07 | $3.35 | $3.07 | $0.28 | 3,793,209.0 | -1.28% |
| 2024-11-06 | $3.25 | $2.91 | $0.34 | 4,846,143.0 | -2.80% |
| 2024-11-05 | $3.35 | $3.19 | $0.16 | 3,829,744.0 | -2.43% |
| 2024-11-04 | $3.75 | $3.24 | $0.515 | 9,993,745.0 | -12.38% |
| 2024-11-01 | $3.94 | $3.75 | $0.19 | 4,653,068.0 | -4.45% |
| 2024-10-31 | $4.26 | $3.80 | $0.4599 | 6,381,896.0 | -7.09% |
| 2024-10-30 | $4.43 | $4.17 | $0.265 | 5,198,409.0 | -3.42% |
| 2024-10-29 | $5.54 | $4.26 | $1.28 | 10,239,357.0 | -17.51% |
| 2024-10-28 | $5.49 | $4.42 | $1.07 | 10,781,498.0 | +20.14% |
Nikola Corp (NKLA) 株の年ごとの株価履歴
この詳細な分析では、Nikola Corp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NKLA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、Nikola Corp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。
2024年のNikola Corp (NKLA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $3.94 | $1.83 | $2.11 | 110,763,759.0 | -48.60% |
| 2024-10 | $5.95 | $3.72 | $2.23 | 107,786,002.0 | -14.19% |
| 2024-09 | $6.60 | $4.10 | $2.50 | 52,236,526.0 | -30.92% |
| 2024-08 | $9.75 | $6.43 | $3.32 | 58,457,302.0 | -26.17% |
| 2024-07 | $11.94 | $7.25 | $4.69 | 93,409,501.0 | +9.65% |
| 2024-06 | $16.08 | $8.02 | $8.06 | 62,784,802.0 | -46.67% |
| 2024-05 | $20.39 | $14.76 | $5.63 | 61,461,905.8 | -17.52% |
| 2024-04 | $34.50 | $17.44 | $17.06 | 75,835,746.1 | -40.33% |
| 2024-03 | $32.40 | $17.46 | $14.94 | 61,635,436.8 | +39.75% |
| 2024-02 | $25.35 | $19.86 | $5.49 | 57,523,186.8 | -0.41% |
| 2024-01 | $27.15 | $17.48 | $9.68 | 69,716,804.2 | -14.57% |
2023年のNikola Corp (NKLA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $31.50 | $19.87 | $11.63 | 88,944,542.6 | -10.04% |
| 2023-11 | $38.40 | $26.10 | $12.30 | 36,761,877.6 | -9.96% |
| 2023-10 | $47.25 | $28.50 | $18.75 | 30,283,935.0 | -31.21% |
| 2023-09 | $51.00 | $24.42 | $26.58 | 72,053,676.8 | +33.05% |
| 2023-08 | $111.3 | $34.50 | $76.80 | 61,794,014.9 | -55.81% |
| 2023-07 | $88.50 | $39.00 | $49.50 | 61,722,232.9 | +93.48% |
| 2023-06 | $54.90 | $15.63 | $39.27 | 56,243,587.5 | +121.15% |
| 2023-05 | $31.20 | $16.50 | $14.70 | 25,706,914.2 | -29.53% |
| 2023-04 | $41.70 | $23.58 | $18.12 | 17,342,402.9 | -26.82% |
| 2023-03 | $66.30 | $34.50 | $31.80 | 11,457,068.8 | -45.50% |
| 2023-02 | $89.40 | $63.00 | $26.40 | 8,997,207.9 | -18.08% |
| 2023-01 | $86.70 | $63.00 | $23.70 | 8,073,547.5 | +25.46% |
2022年のNikola Corp (NKLA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $87.60 | $60.30 | $27.30 | 7,984,506.0 | -17.56% |
| 2022-11 | $119.1 | $68.10 | $51.00 | 8,874,021.5 | -30.87% |
| 2022-10 | $117.9 | $84.00 | $33.90 | 8,269,856.1 | +7.67% |
| 2022-09 | $167.4 | $105.3 | $62.10 | 10,372,588.7 | -34.33% |
| 2022-08 | $269.1 | $158.7 | $110.4 | 9,621,901.4 | -13.83% |
| 2022-07 | $206.5 | $132.4 | $74.10 | 4,518,333.4 | +30.67% |
| 2022-06 | $223.2 | $138.3 | $84.90 | 8,307,379.6 | -32.58% |
| 2022-05 | $248.7 | $144.6 | $104.1 | 10,654,128.6 | -1.67% |
| 2022-04 | $326.4 | $211.2 | $115.2 | 5,653,208.0 | -32.96% |
| 2022-03 | $356.1 | $193.8 | $162.3 | 11,979,004.2 | +35.57% |
| 2022-02 | $258.3 | $192.3 | $66.00 | 7,949,983.1 | -1.62% |
| 2022-01 | $345.3 | $197.7 | $147.6 | 14,938,384.4 | -18.64% |
0.24%
3.66%
大文字化:
|
ボリューム (24 時間):