ストックスクリーナーアプリを入手
0.5449
6.40%
0.0328
アフターアワーズ：
.55
0.0051
+0.94%
TRX Gold Corp (TRX) 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 |
|---|---|---|---|---|---|
| 2025-09-19 | $0.558 | $0.515 | $0.043 | 1,337,723.0 | +6.40% |
| 2025-09-18 | $0.5371 | $0.505 | $0.0321 | 1,280,674.0 | -1.27% |
| 2025-09-17 | $0.5294 | $0.5103 | $0.0191 | 827,349.0 | -0.71% |
| 2025-09-16 | $0.55 | $0.51 | $0.04 | 1,382,426.0 | -1.84% |
| 2025-09-15 | $0.5448 | $0.52 | $0.0248 | 2,745,646.0 | +4.35% |
| 2025-09-12 | $0.51 | $0.4512 | $0.0588 | 2,305,808.0 | +10.46% |
| 2025-09-11 | $0.465 | $0.446 | $0.019 | 1,341,502.0 | +2.65% |
| 2025-09-10 | $0.4652 | $0.4372 | $0.028 | 1,668,671.0 | +0.45% |
| 2025-09-09 | $0.4691 | $0.4343 | $0.0348 | 1,985,895.0 | -1.99% |
| 2025-09-08 | $0.4661 | $0.41 | $0.0561 | 4,085,048.0 | +12.90% |
| 2025-09-05 | $0.4114 | $0.393 | $0.0184 | 829,741.0 | +0.65% |
| 2025-09-04 | $0.41 | $0.3901 | $0.0199 | 888,226.0 | -1.35% |
| 2025-09-03 | $0.4168 | $0.38 | $0.0368 | 2,301,996.0 | +5.30% |
| 2025-09-02 | $0.388 | $0.3706 | $0.0174 | 1,492,325.0 | +4.62% |
| 2025-08-29 | $0.371 | $0.3525 | $0.0185 | 690,640.0 | +3.55% |
| 2025-08-28 | $0.361 | $0.352 | $0.009 | 521,068.0 | +0.14% |
| 2025-08-27 | $0.3596 | $0.3502 | $0.00935 | 565,199.0 | +1.91% |
| 2025-08-26 | $0.3548 | $0.345 | $0.0098 | 334,808.0 | +0.46% |
| 2025-08-25 | $0.36 | $0.34 | $0.02 | 752,183.0 | +0.23% |
| 2025-08-22 | $0.36 | $0.34 | $0.02 | 764,929.0 | +2.17% |
| 2025-08-21 | $0.347 | $0.335 | $0.012 | 319,497.0 | +1.52% |
TRX Gold Corp (TRX) 株の年ごとの株価履歴
この詳細な分析では、TRX Gold Corp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TRX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、TRX Gold Corp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TRX Gold Corp (TRX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $0.558 | $0.3706 | $0.1874 | 25,810,753.0 | +47.27% |
| 2025-08 | $0.3797 | $0.325 | $0.0547 | 11,220,146.0 | +5.12% |
| 2025-07 | $0.3813 | $0.3246 | $0.0567 | 12,421,091.0 | +5.07% |
| 2025-06 | $0.3597 | $0.3202 | $0.0395 | 8,825,820.0 | +1.85% |
| 2025-05 | $0.345 | $0.2973 | $0.0477 | 7,285,836.0 | +3.56% |
| 2025-04 | $0.36 | $0.2651 | $0.0949 | 15,218,426.0 | +2.12% |
| 2025-03 | $0.34 | $0.2887 | $0.0513 | 8,669,877.0 | +7.46% |
| 2025-02 | $0.3429 | $0.2887 | $0.0542 | 7,524,162.0 | -10.60% |
| 2025-01 | $0.352 | $0.30 | $0.052 | 8,729,111.0 | +5.44% |
2024年のTRX Gold Corp (TRX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $0.3733 | $0.285 | $0.0883 | 12,136,984.0 | -15.72% |
| 2024-11 | $0.4062 | $0.3487 | $0.0575 | 7,629,501.0 | -12.16% |
| 2024-10 | $0.421 | $0.3774 | $0.0436 | 9,909,547.0 | +3.24% |
| 2024-09 | $0.4273 | $0.3702 | $0.0571 | 7,276,579.0 | +0.49% |
| 2024-08 | $0.4252 | $0.3701 | $0.0551 | 5,515,893.0 | -8.19% |
| 2024-07 | $0.4501 | $0.3806 | $0.0695 | 6,373,457.0 | +7.90% |
| 2024-06 | $0.4824 | $0.388 | $0.0944 | 5,921,909.0 | -18.30% |
| 2024-05 | $0.49 | $0.44 | $0.05 | 6,551,563.0 | +9.55% |
| 2024-04 | $0.49 | $0.392 | $0.098 | 11,838,914.0 | +13.20% |
| 2024-03 | $0.40 | $0.333 | $0.067 | 5,067,272.0 | +19.42% |
| 2024-02 | $0.37 | $0.3149 | $0.0551 | 4,756,606.0 | -1.96% |
| 2024-01 | $0.3899 | $0.331 | $0.0589 | 6,253,633.0 | -12.67% |
2023年のTRX Gold Corp (TRX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.42 | $0.37 | $0.05 | 6,649,199.0 | -4.44% |
| 2023-11 | $0.4207 | $0.3697 | $0.051 | 5,364,830.0 | +1.71% |
| 2023-10 | $0.42 | $0.355 | $0.065 | 6,652,535.0 | +6.86% |
| 2023-09 | $0.4048 | $0.3601 | $0.0447 | 4,378,658.0 | -6.54% |
| 2023-08 | $0.431 | $0.355 | $0.076 | 8,211,173.0 | -0.28% |
| 2023-07 | $0.4699 | $0.389 | $0.0809 | 5,897,524.0 | -11.35% |
| 2023-06 | $0.4821 | $0.4015 | $0.0806 | 5,625,191.0 | -2.64% |
| 2023-05 | $0.597 | $0.4405 | $0.1565 | 11,929,927.0 | -16.14% |
| 2023-04 | $0.5799 | $0.47 | $0.1099 | 9,385,485.0 | +12.53% |
| 2023-03 | $0.515 | $0.39 | $0.125 | 8,733,357.0 | +20.58% |
| 2023-02 | $0.4968 | $0.3962 | $0.1006 | 5,801,204.0 | -18.22% |
| 2023-01 | $0.515 | $0.333 | $0.182 | 10,993,405.0 | +44.55% |
3.85%
大文字化:
|
ボリューム (24 時間):