ストックスクリーナーアプリを入手
0.002
33.33%
0.0005
NUGL Inc (NUGL) 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 |
|---|---|---|---|---|---|
| 2025-11-03 | $0.00234 | $0.001 | $0.00134 | 7,596,339.0 | +53.85% |
| 2025-10-31 | $0.0013 | $0.0006 | $0.0007 | 24,556,371.0 | +62.50% |
| 2025-10-30 | $0.0014 | $0.0008 | $0.0006 | 2,417,000.0 | -38.46% |
| 2025-10-29 | $0.0014 | $0.0004 | $0.001 | 31,669,004.0 | +225.00% |
| 2025-10-28 | $0.0009 | $0.0004 | $0.0005 | 2,343,250.0 | -55.56% |
| 2025-10-27 | $0.0009 | $0.0005 | $0.0004 | 6,037.0 | +50.00% |
| 2025-10-24 | $0.0006 | $0.0004 | $0.0002 | 5,347,683.0 | +50.00% |
| 2025-10-23 | $0.0011 | $0.0004 | $0.0007 | 12,718,358.0 | -42.86% |
| 2025-10-22 | $0.0015 | $0.0006 | $0.0009 | 2,118,882.0 | -50.70% |
| 2025-10-21 | $0.0015 | $0.0011 | $0.0004 | 58,779.0 | -5.33% |
| 2025-10-20 | $0.0015 | $0.0011 | $0.0004 | 49,739.0 | +0.00% |
| 2025-10-16 | $0.0015 | $0.0013 | $0.0002 | 10,401.0 | +0.00% |
| 2025-10-15 | $0.0015 | $0.00102 | $0.00048 | 1,413,630.0 | +36.36% |
| 2025-10-14 | $0.0011 | $0.001 | $0.0001 | 112,199.0 | +6.80% |
| 2025-10-13 | $0.0011 | $0.0006 | $0.0005 | 120,845.0 | +6.19% |
| 2025-10-10 | $0.0011 | $0.0009 | $0.0002 | 4,375.0 | -16.38% |
| 2025-10-09 | $0.00116 | $0.0008 | $0.00036 | 1,076,645.0 | +16.00% |
| 2025-10-08 | $0.00192 | $0.001 | $0.00092 | 3,073,419.0 | -37.50% |
| 2025-10-07 | $0.0016 | $0.0013 | $0.0003 | 100,055.0 | +0.00% |
NUGL Inc (NUGL) 株の年ごとの株価履歴
この詳細な分析では、NUGL 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NUGL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、NUGL 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NUGL Inc (NUGL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $0.00234 | $0.001 | $0.00134 | 15,192,678.0 | +53.85% |
| 2025-10 | $0.002 | $0.0004 | $0.0016 | 90,262,247.0 | -21.21% |
| 2025-09 | $0.0038 | $0.00112 | $0.00268 | 12,537,522.0 | -56.58% |
| 2025-08 | $0.0063 | $0.0018 | $0.0045 | 1,442,509.0 | -28.30% |
| 2025-07 | $0.0065 | $0.00288 | $0.00362 | 1,079,522.0 | -15.54% |
| 2025-06 | $0.0077 | $0.0046 | $0.0031 | 379,527.0 | +34.95% |
| 2025-05 | $0.007 | $0.002 | $0.005 | 539,291.0 | -34.51% |
| 2025-04 | $0.0076 | $0.0034 | $0.0042 | 342,143.0 | +77.50% |
| 2025-03 | $0.004 | $0.0026 | $0.0014 | 903,481.0 | +0.00% |
| 2025-02 | $0.004 | $0.0021 | $0.0019 | 845,144.0 | +90.48% |
| 2025-01 | $0.0043 | $0.002 | $0.0023 | 473,545.0 | -51.16% |
2024年のNUGL Inc (NUGL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $0.0043 | $0.0011 | $0.0032 | 1,645,827.0 | +25.00% |
| 2024-11 | $0.0078 | $0.001 | $0.0068 | 2,090,223.0 | -26.32% |
| 2024-10 | $0.0042 | $0.0015 | $0.0027 | 4,286,003.0 | +0.00% |
| 2024-09 | $0.0055 | $0.0021 | $0.0034 | 2,409,324.0 | +26.67% |
| 2024-08 | $0.0074 | $0.0028 | $0.0046 | 2,632,991.0 | -51.61% |
| 2024-07 | $0.0079 | $0.006 | $0.0019 | 317,147.0 | -12.55% |
| 2024-06 | $0.008 | $0.006 | $0.002 | 319,163.0 | -5.47% |
| 2024-05 | $0.00775 | $0.0053 | $0.00245 | 185,720.0 | +8.23% |
| 2024-04 | $0.008 | $0.0039 | $0.0041 | 466,755.0 | -2.67% |
| 2024-03 | $0.00712 | $0.0038 | $0.00332 | 465,395.0 | +35.88% |
| 2024-02 | $0.0074 | $0.0039 | $0.0035 | 176,069.0 | -1.13% |
| 2024-01 | $0.0086 | $0.0024 | $0.0062 | 1,099,698.0 | +140.91% |
2023年のNUGL Inc (NUGL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.0056 | $0.001 | $0.0046 | 2,677,158.0 | -12.00% |
| 2023-11 | $0.0074 | $0.002 | $0.0054 | 997,383.0 | -66.67% |
| 2023-10 | $0.0118 | $0.002 | $0.0098 | 485,224.0 | -29.25% |
| 2023-09 | $0.0154 | $0.0092 | $0.0062 | 731,544.0 | -11.67% |
| 2023-08 | $0.0243 | $0.009 | $0.0153 | 5,362,045.0 | +16.73% |
| 2023-07 | $0.015 | $0.009 | $0.006 | 139,756.0 | +14.22% |
| 2023-06 | $0.016 | $0.009 | $0.007 | 528,024.0 | -30.77% |
| 2023-05 | $0.0185 | $0.008 | $0.0105 | 328,844.0 | -27.78% |
| 2023-04 | $0.019 | $0.014 | $0.00495 | 275,717.0 | +0.56% |
| 2023-03 | $0.02 | $0.0141 | $0.0059 | 359,079.0 | +23.45% |
| 2023-02 | $0.02 | $0.014 | $0.006 | 332,564.0 | -27.50% |
| 2023-01 | $0.02 | $0.0075 | $0.0125 | 303,305.0 | +100.00% |
5.71%
0.34%
大文字化:
|
ボリューム (24 時間):