ストックスクリーナーアプリを入手
44.57
0.20%
-0.09
アフターアワーズ：
45.46
0.89
+2.00%
Nayax Ltd (NYAX) 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 |
|---|---|---|---|---|---|
| 2026-09-29 | $45.33 | $44.52 | $0.815 | 55,657.0 | -0.20% |
| 2026-09-28 | $45.50 | $44.14 | $1.36 | 27,862.0 | -0.82% |
| 2026-09-25 | $45.96 | $44.84 | $1.12 | 20,945.0 | +0.63% |
| 2026-09-24 | $45.65 | $43.32 | $2.33 | 37,428.0 | +4.97% |
| 2026-09-23 | $43.33 | $42.35 | $0.98 | 36,016.0 | -1.62% |
| 2026-09-22 | $44.08 | $42.53 | $1.55 | 25,688.0 | -1.90% |
| 2026-09-21 | $45.12 | $43.31 | $1.81 | 32,582.0 | +2.08% |
| 2026-09-18 | $43.74 | $43.21 | $0.5299 | 5,050.0 | -1.09% |
| 2026-09-17 | $44.13 | $43.52 | $0.61 | 9,870.0 | +1.95% |
| 2026-09-16 | $44.06 | $42.77 | $1.29 | 19,638.0 | -4.90% |
| 2026-09-15 | $46.13 | $44.85 | $1.28 | 53,606.0 | -1.98% |
| 2026-09-14 | $46.65 | $45.35 | $1.30 | 32,902.0 | -2.48% |
| 2026-09-11 | $47.99 | $44.88 | $3.11 | 17,544.0 | -0.43% |
| 2026-09-10 | $47.67 | $47.01 | $0.663 | 13,639.0 | -3.59% |
| 2026-09-09 | $50.16 | $49.17 | $0.995 | 20,593.0 | -3.91% |
| 2026-09-08 | $51.84 | $51.04 | $0.80 | 150,705.0 | -2.05% |
| 2026-09-04 | $52.50 | $51.76 | $0.74 | 7,969.0 | -0.84% |
| 2026-09-03 | $53.31 | $52.24 | $1.07 | 8,673.0 | -1.99% |
| 2026-09-02 | $54.18 | $53.34 | $0.84 | 17,104.0 | +0.69% |
| 2026-09-01 | $53.80 | $53.03 | $0.77 | 16,550.0 | +2.54% |
Nayax Ltd (NYAX) 株の年ごとの株価履歴
この詳細な分析では、Nayax Ltd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NYAX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、Nayax Ltd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。
2026年のNayax Ltd (NYAX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $54.18 | $42.35 | $11.83 | 665,678.0 | -14.39% |
| 2026-08 | $70.00 | $45.59 | $24.41 | 611,125.0 | -23.74% |
| 2026-07 | $72.96 | $61.80 | $11.16 | 252,158.0 | +4.21% |
| 2026-06 | $73.97 | $62.50 | $11.47 | 277,109.0 | -13.59% |
| 2026-05 | $76.86 | $63.03 | $13.83 | 744,101.0 | +7.55% |
| 2026-04 | $70.50 | $57.00 | $13.50 | 535,999.0 | +25.87% |
| 2026-03 | $61.66 | $51.15 | $10.51 | 373,537.0 | +9.48% |
| 2026-02 | $58.14 | $50.31 | $7.83 | 274,227.0 | -8.85% |
| 2026-01 | $60.77 | $50.80 | $9.96 | 182,631.0 | +10.90% |
2025年のNayax Ltd (NYAX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $50.00 | $43.76 | $6.24 | 119,860.0 | +12.09% |
| 2025-11 | $46.76 | $39.17 | $7.59 | 411,727.0 | +5.20% |
| 2025-10 | $49.28 | $41.32 | $7.96 | 187,690.0 | -11.47% |
| 2025-09 | $51.54 | $45.98 | $5.56 | 216,751.0 | -4.30% |
| 2025-08 | $50.87 | $42.11 | $8.76 | 222,082.0 | +15.38% |
| 2025-07 | $52.46 | $42.50 | $9.96 | 226,676.0 | -14.22% |
| 2025-06 | $50.46 | $42.40 | $8.06 | 495,255.0 | +12.46% |
| 2025-05 | $45.72 | $37.95 | $7.77 | 322,388.0 | +8.60% |
| 2025-04 | $42.12 | $32.38 | $9.75 | 125,274.0 | +21.60% |
| 2025-03 | $38.06 | $33.05 | $5.01 | 127,967.0 | -8.44% |
| 2025-02 | $40.70 | $36.50 | $4.20 | 102,970.0 | -4.67% |
| 2025-01 | $38.80 | $29.50 | $9.30 | 166,389.0 | +32.99% |
2024年のNayax Ltd (NYAX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $29.92 | $26.77 | $3.15 | 221,720.0 | -3.10% |
| 2024-11 | $30.10 | $25.32 | $4.78 | 162,090.0 | +2.53% |
| 2024-10 | $29.99 | $24.50 | $5.49 | 245,216.0 | +14.64% |
| 2024-09 | $26.97 | $22.70 | $4.27 | 217,033.0 | +0.40% |
| 2024-08 | $25.24 | $20.31 | $4.93 | 56,585.0 | +11.81% |
| 2024-07 | $24.68 | $20.62 | $4.06 | 189,697.0 | +3.02% |
| 2024-06 | $25.70 | $20.93 | $4.77 | 89,011.0 | -16.05% |
| 2024-05 | $30.83 | $23.55 | $7.28 | 123,757.0 | +0.07% |
| 2024-04 | $27.23 | $23.29 | $3.94 | 153,006.0 | -0.95% |
| 2024-03 | $28.45 | $25.30 | $3.14 | 462,363.0 | -6.63% |
| 2024-02 | $30.99 | $24.18 | $6.81 | 41,494.0 | +15.71% |
| 2024-01 | $25.15 | $18.75 | $6.40 | 20,800.0 | +27.30% |
1.32%
0.60%
大文字化:
|
ボリューム (24 時間):