0.872
price down icon5.04%   -0.0463
pre-market  プレマーケット:  .88   0.008   +0.92%
loading

Interactive Strength Inc (TRNR) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-05 $0.95 $0.8702 $0.0798 216,865.0 -5.04%
2025-06-04 $0.9902 $0.8999 $0.0903 699,029.0 -1.78%
2025-06-03 $0.9355 $0.8437 $0.0918 559,334.0 +6.85%
2025-06-02 $0.8761 $0.8101 $0.066 407,392.0 +6.84%
2025-05-30 $0.8288 $0.7901 $0.0387 242,297.0 +3.23%
2025-05-29 $0.8399 $0.785 $0.0549 552,494.0 -0.50%
2025-05-28 $0.866 $0.789 $0.077 584,855.0 -0.98%
2025-05-27 $0.9298 $0.79 $0.1398 870,325.0 +1.92%
2025-05-23 $0.8999 $0.7893 $0.1106 910,546.0 -11.22%
2025-05-22 $0.9675 $0.88 $0.0875 813,290.0 -7.03%
2025-05-21 $0.9898 $0.9019 $0.0879 763,916.0 +4.91%
2025-05-20 $1.03 $0.9011 $0.1289 1,205,988.0 -9.65%
2025-05-19 $1.03 $0.83 $0.20 5,795,797.0 +7.92%
2025-05-16 $1.04 $0.9292 $0.1108 1,341,561.0 -4.50%
2025-05-15 $1.08 $0.8725 $0.2075 2,476,029.0 +13.49%
2025-05-14 $0.941 $0.7617 $0.1793 2,361,500.0 +13.96%
2025-05-13 $0.7998 $0.7512 $0.0486 493,579.0 -4.09%
2025-05-12 $0.8599 $0.7001 $0.1598 2,507,539.0 +16.14%
2025-05-09 $0.7577 $0.625 $0.1327 1,367,038.0 +3.12%
2025-05-08 $0.6818 $0.6121 $0.0697 596,516.0 +5.91%
2025-05-07 $0.6597 $0.575 $0.0847 1,488,120.0 +8.24%

Interactive Strength Inc (TRNR) 株の年ごとの株価履歴

この詳細な分析では、Interactive Strength 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TRNR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、Interactive Strength 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Interactive Strength Inc (TRNR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $0.9902 $0.8101 $0.1801 2,099,485.0 +6.47%
2025-05 $1.08 $0.5601 $0.5199 41,448,928.0 +25.52%
2025-04 $1.23 $0.62 $0.61 32,345,632.0 -46.95%
2025-03 $3.96 $1.06 $2.90 170,323,790.0 -52.14%
2025-02 $2.97 $0.8553 $2.11 550,488,814.0 +13.72%
2025-01 $3.40 $2.15 $1.25 1,424,181.0 -20.70%

2024年のInteractive Strength Inc (TRNR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $3.62 $2.61 $1.01 19,791,748.0 -13.72%
2024-11 $10.63 $2.50 $8.13 60,714,746.2 -62.73%
2024-10 $20.10 $8.10 $12.00 2,015,704.8 -45.85%
2024-09 $49.00 $16.06 $32.94 1,237,303.8 -65.73%
2024-08 $79.77 $34.15 $45.62 1,029,843.4 -22.57%
2024-07 $156.0 $58.00 $98.00 359,108.4 -56.57%
2024-06 $850.0 $127.6 $722.4 486,446.5 -76.66%
2024-05 $996.0 $563.2 $432.8 5,457.9 -14.69%
2024-04 $1,160.0 $686.0 $474.0 1,092.8 -31.84%
2024-03 $2,100.0 $960.0 $1,140.0 2,375.2 -44.89%
2024-02 $4,760.0 $1,855.6 $2,904.4 8,049.8 -36.32%
2024-01 $3,788.8 $2,504.8 $1,284.0 286.7 -13.95%

2023年のInteractive Strength Inc (TRNR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $4,160.0 $3,360.0 $800.0 92.58 -14.00%
2023-11 $4,600.0 $3,600.0 $1,000.0 77.56 -7.41%
2023-10 $6,000.0 $3,440.0 $2,560.0 472.4 -20.59%
2023-09 $7,120.0 $4,880.0 $2,240.0 441.5 +6.25%
2023-08 $11,039.6 $4,440.4 $6,599.2 891.4 -48.39%
2023-07 $12,400.0 $7,644.0 $4,756.0 221.7 -11.11%
2023-06 $22,760.0 $10,000.0 $12,760.0 309.8 -45.08%
2023-05 $28,552.8 $12,840.0 $15,712.8 894.1 +0.00%
$1.33
price down icon 1.48%
personal_services RGS
$22.15
price down icon 2.64%
personal_services MED
$12.47
price down icon 7.90%
personal_services EM
$1.08
price up icon 0.47%
personal_services CSV
$44.57
price down icon 0.22%
$56.95
price down icon 0.33%
大文字化:     |  ボリューム (24 時間):