0.8429
price down icon6.59%   -0.0595
 
loading

Onfolio Holdings Inc (ONFO) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-04 $0.96 $0.83 $0.13 62,683.0 -6.59%
2025-04-03 $1.00 $0.77 $0.23 167,037.0 -2.55%
2025-04-02 $1.02 $0.74 $0.2801 331,864.0 +36.18%
2025-04-01 $0.98 $0.606 $0.374 137,345.0 -28.42%
2025-03-31 $1.04 $0.95 $0.09 17,239.0 -8.29%
2025-03-28 $1.07 $1.03 $0.04 5,525.0 -2.94%
2025-03-27 $1.07 $0.9841 $0.0859 7,960.0 -1.18%
2025-03-26 $1.10 $1.06 $0.0397 19,441.0 -1.82%
2025-03-25 $1.12 $1.07 $0.05 7,674.0 -0.90%
2025-03-24 $1.12 $1.09 $0.03 24,783.0 +5.71%
2025-03-21 $1.10 $1.05 $0.05 5,819.0 +1.94%
2025-03-20 $1.15 $1.03 $0.115 23,717.0 -9.65%
2025-03-19 $1.16 $1.14 $0.02 12,454.0 -5.00%
2025-03-18 $1.20 $1.19 $0.01 2,378.0 +0.00%
2025-03-17 $1.38 $1.20 $0.185 5,496.0 -4.76%
2025-03-14 $1.28 $1.16 $0.1153 12,261.0 +2.44%
2025-03-13 $1.23 $1.14 $0.09 1,798.0 +7.89%
2025-03-12 $1.22 $1.11 $0.1149 17,591.0 -4.20%
2025-03-11 $1.19 $1.18 $0.01 876.0 -1.65%
2025-03-10 $1.21 $1.15 $0.06 9,367.0 +0.00%
2025-03-07 $1.21 $1.14 $0.07 18,789.0 -0.82%
2025-03-06 $1.28 $1.17 $0.11 13,250.0 -3.17%

Onfolio Holdings Inc (ONFO) 株の年ごとの株価履歴

この詳細な分析では、Onfolio Holdings 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ONFO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、Onfolio Holdings 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Onfolio Holdings Inc (ONFO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $1.02 $0.606 $0.414 761,612.0 -11.27%
2025-03 $1.38 $0.95 $0.43 242,894.0 -28.03%
2025-02 $1.58 $1.20 $0.38 408,614.0 +2.33%
2025-01 $1.39 $1.15 $0.24 263,359.0 -3.73%

2024年のOnfolio Holdings Inc (ONFO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.88 $1.16 $0.72 3,142,933.0 +0.72%
2024-11 $1.50 $0.99 $0.51 359,318.0 +11.94%
2024-10 $1.49 $0.95 $0.54 417,906.0 +14.15%
2024-09 $1.15 $0.75 $0.40 1,124,521.0 +5.88%
2024-08 $1.08 $0.72 $0.36 271,420.0 +24.77%
2024-07 $1.33 $0.8147 $0.5152 792,757.0 -29.53%
2024-06 $1.80 $0.91 $0.89 3,454,629.0 +2.65%
2024-05 $1.47 $0.49 $0.9785 22,955,564.0 +105.08%
2024-04 $0.74 $0.3889 $0.3511 10,649,426.0 +14.74%
2024-03 $0.595 $0.4365 $0.1585 568,692.0 +0.04%
2024-02 $0.6369 $0.478 $0.1589 275,164.0 -11.14%
2024-01 $0.69 $0.4969 $0.1931 480,564.0 +5.92%

2023年のOnfolio Holdings Inc (ONFO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $0.6429 $0.4307 $0.2122 1,806,866.0 -6.93%
2023-11 $0.9262 $0.4632 $0.463 1,304,492.0 -9.45%
2023-10 $0.8998 $0.52 $0.3798 406,204.0 -28.00%
2023-09 $1.39 $0.84 $0.55 2,792,583.0 -22.88%
2023-08 $1.24 $0.82 $0.42 2,402,344.0 +2.83%
2023-07 $1.20 $0.90 $0.3002 835,392.0 -12.40%
2023-06 $1.35 $1.08 $0.27 7,611,525.0 -9.70%
2023-05 $2.40 $1.10 $1.30 75,705,221.0 +1.59%
2023-04 $1.75 $1.28 $0.47 246,897.0 -17.56%
2023-03 $1.85 $1.46 $0.39 171,524.0 +0.00%
internet_content_information ZG
$65.32
price down icon 2.30%
internet_content_information Z
$66.54
price down icon 2.88%
$25.78
price down icon 6.29%
internet_content_information TME
$12.96
price down icon 9.50%
$82.43
price down icon 8.21%
$163.16
price down icon 6.22%
大文字化:     |  ボリューム (24 時間):