ストックスクリーナーアプリを入手
1.17
0.00%
0.00
アフターアワーズ：
1.17
Nwtn Inc (NWTN) 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 |
|---|---|---|---|---|---|
| 2025-08-15 | $1.17 | $1.11 | $0.06 | 58,923.0 | +0.00% |
| 2025-08-14 | $1.21 | $1.12 | $0.0899 | 32,308.0 | +1.74% |
| 2025-08-13 | $1.20 | $1.09 | $0.11 | 92,471.0 | -1.71% |
| 2025-08-12 | $1.22 | $1.11 | $0.1096 | 82,950.0 | -4.10% |
| 2025-08-11 | $1.28 | $1.21 | $0.0677 | 146,355.0 | +6.09% |
| 2025-08-08 | $1.33 | $1.15 | $0.18 | 379,837.0 | -11.54% |
| 2025-08-07 | $1.35 | $1.24 | $0.11 | 83,377.0 | +0.00% |
| 2025-08-06 | $1.38 | $1.26 | $0.12 | 127,060.0 | -3.70% |
| 2025-08-05 | $1.40 | $1.25 | $0.15 | 276,656.0 | +8.87% |
| 2025-08-04 | $1.40 | $1.21 | $0.1938 | 263,530.0 | -12.06% |
| 2025-08-01 | $1.48 | $1.28 | $0.20 | 257,199.0 | +8.46% |
| 2025-07-31 | $1.40 | $1.25 | $0.15 | 308,755.0 | +4.00% |
| 2025-07-30 | $1.50 | $1.20 | $0.299 | 666,481.0 | -6.02% |
| 2025-07-29 | $1.74 | $1.12 | $0.62 | 4,243,155.0 | +22.02% |
| 2025-07-28 | $1.25 | $1.09 | $0.16 | 122,812.0 | -9.92% |
| 2025-07-25 | $1.33 | $1.16 | $0.175 | 115,490.0 | -11.03% |
| 2025-07-24 | $1.39 | $1.29 | $0.095 | 184,138.0 | +2.26% |
| 2025-07-23 | $1.49 | $1.25 | $0.24 | 176,939.0 | -10.14% |
| 2025-07-22 | $1.70 | $1.45 | $0.2459 | 139,180.0 | -11.38% |
| 2025-07-21 | $1.81 | $1.55 | $0.26 | 236,384.0 | -2.91% |
| 2025-07-18 | $1.90 | $1.72 | $0.1785 | 100,884.0 | -9.95% |
| 2025-07-17 | $1.96 | $1.86 | $0.10 | 76,022.0 | +1.60% |
Nwtn Inc (NWTN) 株の年ごとの株価履歴
この詳細な分析では、Nwtn 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NWTN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、Nwtn 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Nwtn Inc (NWTN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $1.48 | $1.09 | $0.39 | 1,859,589.0 | -10.00% |
| 2025-07 | $2.42 | $1.09 | $1.33 | 8,032,385.0 | -18.75% |
| 2025-06 | $2.28 | $1.45 | $0.8349 | 5,795,833.0 | +4.58% |
| 2025-05 | $3.48 | $0.3673 | $3.11 | 66,445,342.0 | +329.78% |
| 2025-04 | $0.6119 | $0.3177 | $0.2942 | 23,704,154.0 | +12.06% |
| 2025-03 | $0.598 | $0.2964 | $0.3016 | 5,939,728.0 | -43.75% |
| 2025-02 | $0.75 | $0.46 | $0.29 | 370,683.0 | -10.38% |
| 2025-01 | $1.01 | $0.62 | $0.3899 | 567,722.0 | -10.24% |
2024年のNwtn Inc (NWTN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.36 | $0.9568 | $0.4032 | 896,330.0 | -15.83% |
| 2024-11 | $1.77 | $0.776 | $0.994 | 3,196,895.0 | +44.84% |
| 2024-10 | $1.56 | $0.5305 | $1.03 | 22,020,270.0 | +15.07% |
| 2024-09 | $1.09 | $0.63 | $0.46 | 1,534,988.0 | -32.71% |
| 2024-08 | $1.25 | $0.59 | $0.6594 | 931,830.0 | +13.83% |
| 2024-07 | $1.35 | $0.932 | $0.418 | 700,634.0 | -26.56% |
| 2024-06 | $3.56 | $1.22 | $2.34 | 3,911,804.0 | -60.98% |
| 2024-05 | $6.60 | $2.94 | $3.66 | 2,039,564.0 | -50.30% |
| 2024-04 | $8.74 | $6.24 | $2.50 | 875,729.0 | +4.43% |
| 2024-03 | $8.26 | $2.76 | $5.50 | 1,607,730.0 | +103.22% |
| 2024-02 | $7.19 | $2.85 | $4.34 | 877,204.0 | -53.09% |
| 2024-01 | $8.10 | $6.06 | $2.04 | 367,028.0 | -14.78% |
2023年のNwtn Inc (NWTN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $8.66 | $7.01 | $1.65 | 354,678.0 | +7.16% |
| 2023-11 | $9.16 | $7.02 | $2.14 | 416,517.0 | -19.78% |
| 2023-10 | $10.00 | $7.00 | $3.00 | 640,669.0 | +20.03% |
| 2023-09 | $10.29 | $7.28 | $3.01 | 303,041.0 | -24.52% |
| 2023-08 | $10.80 | $8.90 | $1.90 | 309,100.0 | -0.40% |
| 2023-07 | $10.84 | $9.01 | $1.83 | 1,155,448.0 | -6.17% |
| 2023-06 | $10.98 | $9.48 | $1.50 | 1,882,761.0 | +1.62% |
| 2023-05 | $11.85 | $10.13 | $1.72 | 200,527.0 | -4.10% |
| 2023-04 | $12.30 | $10.53 | $1.77 | 167,720.0 | -11.10% |
| 2023-03 | $12.34 | $9.59 | $2.75 | 405,911.0 | +0.00% |
1.49%
0.19%
大文字化:
|
ボリューム (24 時間):