ストックスクリーナーアプリを入手
7.32
4.06%
-0.31
Sharplink Inc (SBET) 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 |
|---|---|---|---|---|---|
| 2026-10-26 | $7.39 | $7.18 | $0.21 | 1,590,426.0 | -3.74% |
| 2026-10-23 | $8.02 | $7.61 | $0.405 | 7,152,788.0 | -2.93% |
| 2026-10-22 | $8.08 | $7.71 | $0.37 | 6,890,298.0 | -5.87% |
| 2026-10-21 | $8.53 | $7.89 | $0.635 | 8,475,072.0 | +6.10% |
| 2026-10-20 | $8.04 | $7.38 | $0.66 | 5,157,871.0 | +5.50% |
| 2026-10-19 | $7.74 | $7.41 | $0.3265 | 7,230,020.0 | -1.45% |
| 2026-10-16 | $8.07 | $7.50 | $0.57 | 8,082,157.0 | -7.46% |
| 2026-10-15 | $8.21 | $7.43 | $0.78 | 8,844,412.0 | +3.54% |
| 2026-10-14 | $8.33 | $7.68 | $0.65 | 13,689,779.0 | -6.06% |
| 2026-10-13 | $8.65 | $8.40 | $0.2499 | 4,127,100.0 | -0.94% |
| 2026-10-12 | $8.71 | $8.37 | $0.345 | 7,384,000.0 | -1.16% |
| 2026-10-09 | $8.98 | $8.58 | $0.40 | 7,420,630.0 | -2.50% |
| 2026-10-08 | $8.84 | $8.40 | $0.4367 | 8,738,890.0 | -1.56% |
| 2026-10-07 | $9.12 | $8.82 | $0.30 | 7,319,468.0 | -5.79% |
| 2026-10-06 | $9.84 | $9.40 | $0.43 | 5,045,284.0 | -0.94% |
| 2026-10-05 | $9.81 | $9.39 | $0.4145 | 5,668,678.0 | +2.57% |
| 2026-10-02 | $10.23 | $9.23 | $0.998 | 8,390,703.0 | -2.40% |
| 2026-10-01 | $9.69 | $9.27 | $0.42 | 5,344,498.0 | +3.23% |
| 2026-09-30 | $9.84 | $9.26 | $0.58 | 5,923,514.0 | -1.90% |
| 2026-09-29 | $9.88 | $9.41 | $0.475 | 5,494,371.0 | -0.42% |
| 2026-09-28 | $9.76 | $9.41 | $0.34 | 6,997,861.0 | -1.35% |
Sharplink Inc (SBET) 株の年ごとの株価履歴
この詳細な分析では、Sharplink 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SBET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、Sharplink 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。
2026年のSharplink Inc (SBET) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $10.23 | $7.18 | $3.05 | 126,552,074.0 | -20.85% |
| 2026-09 | $10.39 | $7.81 | $2.58 | 183,075,056.0 | +7.53% |
| 2026-08 | $9.05 | $5.93 | $3.12 | 176,157,736.0 | +41.01% |
| 2026-07 | $6.53 | $4.80 | $1.72 | 203,699,983.0 | +27.50% |
| 2026-06 | $6.32 | $4.46 | $1.86 | 213,416,311.0 | -21.44% |
| 2026-05 | $8.01 | $5.66 | $2.35 | 138,764,100.0 | -15.14% |
| 2026-04 | $8.09 | $5.98 | $2.11 | 165,303,561.0 | +11.63% |
| 2026-03 | $8.41 | $5.96 | $2.45 | 143,859,240.0 | -5.43% |
| 2026-02 | $8.34 | $5.97 | $2.37 | 141,489,119.0 | -23.20% |
| 2026-01 | $11.10 | $8.68 | $2.42 | 141,176,257.0 | -0.67% |
2025年のSharplink Inc (SBET) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $12.29 | $8.76 | $3.53 | 176,934,695.0 | -17.23% |
| 2025-11 | $13.43 | $8.76 | $4.67 | 204,926,615.0 | -23.27% |
| 2025-10 | $19.54 | $12.73 | $6.80 | 304,325,502.0 | -18.64% |
| 2025-09 | $18.67 | $14.29 | $4.38 | 474,450,540.0 | -4.55% |
| 2025-08 | $28.26 | $17.09 | $11.17 | 970,856,491.0 | -5.26% |
| 2025-07 | $40.45 | $9.18 | $31.27 | 1,103,127,148.0 | +89.43% |
| 2025-06 | $82.70 | $8.70 | $74.00 | 237,182,902.0 | -87.05% |
| 2025-05 | $124.1 | $2.41 | $121.7 | 97,885,162.0 | +2,225% |
| 2025-04 | $4.41 | $2.26 | $2.15 | 2,490,749.0 | -5.53% |
| 2025-03 | $6.00 | $3.00 | $3.00 | 1,370,118.0 | -21.35% |
| 2025-02 | $8.27 | $3.98 | $4.29 | 5,346,503.0 | -13.91% |
| 2025-01 | $9.24 | $4.00 | $5.24 | 944,255.0 | -33.28% |
2024年のSharplink Inc (SBET) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $13.44 | $4.95 | $8.49 | 2,763,614.0 | +10.58% |
| 2024-11 | $13.08 | $6.44 | $6.64 | 542,854.0 | -9.41% |
| 2024-10 | $10.56 | $7.69 | $2.87 | 58,168.0 | -7.94% |
| 2024-09 | $10.92 | $6.92 | $4.00 | 58,811.0 | +8.97% |
| 2024-08 | $9.60 | $6.48 | $3.12 | 36,380.0 | +4.62% |
| 2024-07 | $8.46 | $5.16 | $3.30 | 274,088.0 | +8.33% |
| 2024-06 | $11.99 | $6.76 | $5.22 | 16,336.0 | -31.82% |
| 2024-05 | $13.76 | $10.36 | $3.40 | 19,354.0 | -14.57% |
| 2024-04 | $17.60 | $11.34 | $6.26 | 18,961.0 | -29.45% |
| 2024-03 | $20.16 | $15.12 | $5.04 | 18,025.0 | +2.82% |
| 2024-02 | $18.96 | $12.96 | $6.00 | 62,683.0 | +15.45% |
| 2024-01 | $26.16 | $12.96 | $13.20 | 226,304.0 | -18.00% |
2.11%
1.90%
大文字化:
|
ボリューム (24 時間):