ストックスクリーナーアプリを入手
4.18
1.21%
0.05
アフターアワーズ：
4.20
0.02
+0.48%
Nokia Corp Adr (NOK) 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 | $4.20 | $4.15 | $0.05 | 11,896,294.0 | +1.21% |
| 2024-11-21 | $4.19 | $4.07 | $0.12 | 27,967,462.0 | -2.82% |
| 2024-11-20 | $4.30 | $4.22 | $0.08 | 30,938,993.0 | +2.41% |
| 2024-11-19 | $4.45 | $3.91 | $0.54 | 72,804,920.0 | -6.95% |
| 2024-11-18 | $4.47 | $4.43 | $0.04 | 4,721,325.0 | +0.00% |
| 2024-11-15 | $4.52 | $4.45 | $0.07 | 19,289,709.0 | -0.67% |
| 2024-11-14 | $4.53 | $4.46 | $0.07 | 13,212,908.0 | +0.67% |
| 2024-11-13 | $4.47 | $4.42 | $0.05 | 17,009,192.0 | -0.89% |
| 2024-11-12 | $4.53 | $4.45 | $0.08 | 17,050,660.0 | -1.32% |
| 2024-11-11 | $4.60 | $4.54 | $0.06 | 13,774,075.0 | +0.22% |
| 2024-11-08 | $4.56 | $4.51 | $0.05 | 18,194,591.0 | -1.09% |
| 2024-11-07 | $4.65 | $4.56 | $0.09 | 17,384,996.0 | +0.44% |
| 2024-11-06 | $4.62 | $4.58 | $0.04 | 15,975,109.0 | -2.76% |
| 2024-11-05 | $4.73 | $4.67 | $0.06 | 11,779,247.0 | +0.86% |
| 2024-11-04 | $4.76 | $4.65 | $0.11 | 13,220,953.0 | -1.27% |
| 2024-11-01 | $4.77 | $4.73 | $0.04 | 11,293,346.0 | +0.42% |
| 2024-10-31 | $4.75 | $4.68 | $0.07 | 19,938,162.0 | -1.46% |
| 2024-10-30 | $4.84 | $4.77 | $0.07 | 16,546,368.0 | -1.44% |
| 2024-10-29 | $4.94 | $4.85 | $0.09 | 21,259,127.0 | -2.02% |
| 2024-10-28 | $4.95 | $4.83 | $0.12 | 34,522,444.0 | +3.77% |
| 2024-10-25 | $4.82 | $4.76 | $0.06 | 22,057,784.0 | -0.63% |
| 2024-10-24 | $4.80 | $4.74 | $0.056 | 21,656,669.0 | +2.56% |
Nokia Corp Adr (NOK) 株の年ごとの株価履歴
この詳細な分析では、Nokia Corp Adr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NOK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、Nokia Corp Adr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Nokia Corp Adr (NOK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $4.77 | $3.91 | $0.86 | 328,410,074.0 | -11.25% |
| 2024-10 | $4.95 | $4.14 | $0.81 | 492,168,195.0 | +7.78% |
| 2024-09 | $4.44 | $4.12 | $0.3154 | 455,957,908.0 | -2.02% |
| 2024-08 | $4.52 | $3.70 | $0.82 | 308,147,500.0 | +13.78% |
| 2024-07 | $4.02 | $3.60 | $0.42 | 311,412,167.0 | +3.70% |
| 2024-06 | $3.98 | $3.57 | $0.41 | 211,749,527.0 | -3.08% |
| 2024-05 | $4.02 | $3.62 | $0.395 | 283,673,519.0 | +6.85% |
| 2024-04 | $3.73 | $3.29 | $0.44 | 351,963,282.0 | +3.11% |
| 2024-03 | $3.72 | $3.47 | $0.25 | 304,509,318.0 | +0.28% |
| 2024-02 | $3.68 | $3.46 | $0.22 | 254,898,532.0 | -1.94% |
| 2024-01 | $3.86 | $3.31 | $0.55 | 359,656,609.0 | +5.26% |
2023年のNokia Corp Adr (NOK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.50 | $2.94 | $0.56 | 399,425,377.0 | -1.72% |
| 2023-11 | $3.61 | $3.22 | $0.39 | 221,798,189.0 | +5.14% |
| 2023-10 | $3.74 | $3.05 | $0.69 | 526,944,887.0 | -11.50% |
| 2023-09 | $4.09 | $3.67 | $0.42 | 328,374,651.0 | -6.27% |
| 2023-08 | $4.00 | $3.75 | $0.25 | 314,972,058.0 | +1.27% |
| 2023-07 | $4.36 | $3.83 | $0.53 | 386,115,317.0 | -5.29% |
| 2023-06 | $4.29 | $3.97 | $0.32 | 301,157,520.0 | +3.74% |
| 2023-05 | $4.21 | $3.93 | $0.285 | 318,927,310.0 | -4.30% |
| 2023-04 | $4.97 | $4.09 | $0.88 | 393,078,561.0 | -14.66% |
| 2023-03 | $4.91 | $4.42 | $0.49 | 372,780,583.0 | +6.74% |
| 2023-02 | $4.94 | $4.55 | $0.39 | 298,628,197.0 | -3.36% |
| 2023-01 | $5.04 | $4.51 | $0.53 | 425,112,461.0 | +2.59% |
2022年のNokia Corp Adr (NOK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $5.11 | $4.55 | $0.56 | 332,500,983.0 | -5.88% |
| 2022-11 | $4.93 | $4.22 | $0.71 | 464,908,601.0 | +12.05% |
| 2022-10 | $4.73 | $4.08 | $0.65 | 610,364,279.0 | +3.04% |
| 2022-09 | $5.19 | $4.19 | $1.00 | 529,064,906.0 | -15.45% |
| 2022-08 | $5.28 | $4.79 | $0.49 | 610,204,537.0 | -2.51% |
| 2022-07 | $5.21 | $4.37 | $0.84 | 470,502,341.0 | +12.36% |
| 2022-06 | $5.09 | $4.55 | $0.54 | 749,906,732.0 | -7.98% |
| 2022-05 | $5.34 | $4.58 | $0.76 | 776,808,342.0 | -0.60% |
| 2022-04 | $5.59 | $4.75 | $0.837 | 561,835,497.0 | -7.69% |
| 2022-03 | $5.59 | $4.51 | $1.08 | 661,406,122.0 | +2.06% |
| 2022-02 | $6.00 | $5.12 | $0.88 | 544,567,633.0 | -9.32% |
| 2022-01 | $6.34 | $5.26 | $1.08 | 612,965,138.0 | -5.14% |
3.69%
大文字化:
|
ボリューム (24 時間):