ストックスクリーナーアプリを入手
0.0001
50.00%
-0.0001
PHI Group Inc. (PHIL) 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 |
|---|---|---|---|---|---|
| 2024-11-05 | $0.0002 | $0.0001 | $0.0001 | 226,642,328.0 | -50.00% |
| 2024-11-04 | $0.0002 | $0.0001 | $0.0001 | 134,784,907.0 | -33.33% |
| 2024-11-01 | $0.0003 | $0.0002 | $0.00 | 58,819,414.0 | +50.00% |
| 2024-10-31 | $0.0003 | $0.0002 | $0.00 | 61,563,788.0 | +0.00% |
| 2024-10-30 | $0.0003 | $0.0002 | $0.00 | 47,849,489.0 | +0.00% |
| 2024-10-29 | $0.0002 | $0.0002 | $0.00 | 34,635,181.0 | +0.00% |
| 2024-10-28 | $0.0003 | $0.0002 | $0.00 | 18,340,385.0 | +0.00% |
| 2024-10-25 | $0.0003 | $0.0002 | $0.00 | 26,938,763.0 | -33.33% |
| 2024-10-24 | $0.0003 | $0.0002 | $0.00 | 19,022,745.0 | +0.00% |
| 2024-10-23 | $0.0003 | $0.0002 | $0.00 | 46,305,055.0 | +50.00% |
| 2024-10-22 | $0.0002 | $0.0001 | $0.0001 | 47,272,597.0 | +100.00% |
| 2024-10-21 | $0.0003 | $0.0001 | $0.0002 | 114,423,452.0 | -50.00% |
| 2024-10-18 | $0.0003 | $0.0002 | $0.00 | 19,968,757.0 | +0.00% |
| 2024-10-17 | $0.0002 | $0.0001 | $0.0001 | 113,697,828.0 | +0.00% |
| 2024-10-16 | $0.0002 | $0.0001 | $0.0001 | 148,145,844.0 | +0.00% |
| 2024-10-15 | $0.0003 | $0.0001 | $0.0002 | 261,167,878.0 | -33.33% |
| 2024-10-14 | $0.0003 | $0.0002 | $0.00 | 35,653,306.0 | +0.00% |
| 2024-10-11 | $0.0003 | $0.0002 | $0.00 | 13,727,149.0 | +0.00% |
| 2024-10-10 | $0.0003 | $0.0002 | $0.00 | 101,907,878.0 | +50.00% |
| 2024-10-09 | $0.0003 | $0.0002 | $0.00 | 714,664,608.0 | +0.00% |
| 2024-10-08 | $0.0003 | $0.0002 | $0.00 | 19,143,103.0 | +0.00% |
PHI Group Inc. (PHIL) 株の年ごとの株価履歴
この詳細な分析では、PHI Group 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PHIL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、PHI Group 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。
2024年のPHI Group Inc. (PHIL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $0.0003 | $0.0001 | $0.0002 | 420,246,649.0 | -50.00% |
| 2024-10 | $0.0003 | $0.0001 | $0.0002 | 1,947,134,563.0 | +0.00% |
| 2024-09 | $0.0003 | $0.0002 | $0.00 | 576,730,583.0 | -33.33% |
| 2024-08 | $0.0004 | $0.0002 | $0.0002 | 413,989,978.0 | +0.00% |
| 2024-07 | $0.0004 | $0.0002 | $0.0002 | 572,745,909.0 | +0.00% |
| 2024-06 | $0.0004 | $0.0002 | $0.0002 | 888,055,720.0 | +0.00% |
| 2024-05 | $0.0005 | $0.0002 | $0.0003 | 2,290,203,481.0 | +0.00% |
| 2024-04 | $0.0003 | $0.0002 | $0.00 | 1,316,640,015.0 | +0.00% |
| 2024-03 | $0.0004 | $0.00 | $0.000399 | 1,159,236,507.0 | +50.00% |
| 2024-02 | $0.0005 | $0.0002 | $0.0003 | 1,121,682,579.0 | -60.00% |
| 2024-01 | $0.0006 | $0.0002 | $0.0004 | 2,423,642,601.0 | +150.00% |
2023年のPHI Group Inc. (PHIL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.0005 | $0.0002 | $0.0003 | 2,532,334,553.0 | -50.00% |
| 2023-11 | $0.0006 | $0.0003 | $0.0003 | 2,587,744,142.0 | -33.33% |
| 2023-10 | $0.0006 | $0.0004 | $0.0002 | 1,701,337,352.0 | +0.00% |
| 2023-09 | $0.0006 | $0.0004 | $0.0002 | 1,773,392,930.0 | +0.00% |
| 2023-08 | $0.0007 | $0.0005 | $0.0002 | 1,948,200,498.0 | +0.00% |
| 2023-07 | $0.0007 | $0.0005 | $0.0002 | 1,619,083,021.0 | -14.29% |
| 2023-06 | $0.0008 | $0.0005 | $0.0003 | 1,691,768,193.0 | -12.50% |
| 2023-05 | $0.0008 | $0.0006 | $0.0002 | 1,547,731,970.0 | +0.00% |
| 2023-04 | $0.0008 | $0.0006 | $0.0002 | 1,416,527,754.0 | +14.29% |
| 2023-03 | $0.0013 | $0.0005 | $0.0008 | 2,742,957,795.0 | -36.36% |
| 2023-02 | $0.002 | $0.0007 | $0.0013 | 2,016,007,774.0 | +22.22% |
| 2023-01 | $0.0025 | $0.0001 | $0.0024 | 1,349,011,519.0 | -25.00% |
2022年のPHI Group Inc. (PHIL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $0.0015 | $0.0008 | $0.0007 | 1,097,235,079.0 | +33.33% |
| 2022-11 | $0.0015 | $0.0009 | $0.0006 | 1,206,057,565.0 | -25.00% |
| 2022-10 | $0.002 | $0.001 | $0.001 | 2,928,132,802.0 | +0.00% |
| 2022-09 | $0.0016 | $0.001 | $0.0006 | 3,173,306,719.0 | -7.69% |
| 2022-08 | $0.0026 | $0.0004 | $0.0022 | 8,435,316,704.0 | +116.67% |
| 2022-07 | $0.0007 | $0.0005 | $0.0002 | 1,049,539,997.0 | -33.33% |
| 2022-05 | $0.001 | $0.0008 | $0.0002 | 476,323,953.0 | +0.00% |
2.56%
7.67%
大文字化:
|
ボリューム (24 時間):