ストックスクリーナーアプリを入手
0.0025
16.67%
-0.0005
UAV (UMAV) 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 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.00545 | $0.0022 | $0.00325 | 1,840,411.0 | -16.67% |
| 2024-11-26 | $0.0049 | $0.002 | $0.0029 | 1,041,926.0 | +0.00% |
| 2024-11-25 | $0.005 | $0.0015 | $0.0035 | 825,898.0 | -28.57% |
| 2024-11-22 | $0.0042 | $0.0024 | $0.0018 | 459,521.0 | +68.00% |
| 2024-11-21 | $0.00342 | $0.00245 | $0.00097 | 653,033.0 | -30.56% |
| 2024-11-20 | $0.0036 | $0.0036 | $0.00 | 188.0 | -2.70% |
| 2024-11-18 | $0.0037 | $0.0037 | $0.00 | 10,900.0 | -7.50% |
| 2024-11-14 | $0.004 | $0.0037 | $0.0003 | 1,010,000.0 | +8.11% |
| 2024-11-13 | $0.0037 | $0.0037 | $0.00 | 21,000.0 | +23.33% |
| 2024-11-12 | $0.0044 | $0.003 | $0.0014 | 1,600.0 | -21.88% |
| 2024-11-08 | $0.005 | $0.003 | $0.002 | 101,000.0 | +28.00% |
| 2024-11-07 | $0.003 | $0.003 | $0.00 | 30,000.0 | -38.14% |
| 2024-11-06 | $0.00485 | $0.0047 | $0.00015 | 139,000.0 | +3.19% |
| 2024-11-04 | $0.0047 | $0.0047 | $0.00 | 24,000.0 | -6.00% |
| 2024-10-31 | $0.005 | $0.0049 | $0.0001 | 100,000.0 | +66.67% |
UAV (UMAV) 株の年ごとの株価履歴
この詳細な分析では、UAV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UMAV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、UAV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UAV (UMAV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $0.00545 | $0.0015 | $0.00395 | 6,158,477.0 | -50.00% |
| 2024-10 | $0.01 | $0.001 | $0.009 | 5,043,594.0 | -37.50% |
| 2024-09 | $0.01 | $0.0059 | $0.0041 | 550,971.0 | +8.11% |
| 2024-08 | $0.0136 | $0.0052 | $0.0084 | 1,054,470.0 | -12.94% |
| 2024-07 | $0.015 | $0.0065 | $0.0085 | 952,324.0 | -40.35% |
| 2024-06 | $0.02 | $0.00599 | $0.014 | 1,089,248.0 | +86.27% |
| 2024-05 | $0.0084 | $0.0021 | $0.0063 | 1,876,328.0 | +91.25% |
| 2024-04 | $0.0059 | $0.0027 | $0.0032 | 1,016,547.0 | +37.93% |
| 2024-03 | $0.0046 | $0.0029 | $0.0017 | 494,741.0 | -36.96% |
| 2024-02 | $0.0079 | $0.002 | $0.0059 | 12,387,569.0 | -23.33% |
| 2024-01 | $0.008 | $0.0025 | $0.0055 | 12,215,543.0 | -1.64% |
2023年のUAV (UMAV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.0097 | $0.0044 | $0.0053 | 1,289,212.0 | -12.86% |
| 2023-11 | $0.0144 | $0.0046 | $0.0098 | 760,472.0 | +4.48% |
| 2023-10 | $0.012 | $0.0027 | $0.0093 | 14,185,771.0 | +21.82% |
| 2023-09 | $0.0075 | $0.0029 | $0.0046 | 1,493,825.0 | +0.00% |
| 2023-08 | $0.0075 | $0.0041 | $0.0034 | 5,115,154.0 | -20.29% |
| 2023-07 | $0.0165 | $0.0045 | $0.012 | 9,490,974.0 | -50.71% |
| 2023-06 | $0.019 | $0.0095 | $0.00946 | 922,347.0 | -9.09% |
| 2023-05 | $0.0235 | $0.0126 | $0.0109 | 2,045,125.0 | -1.28% |
| 2023-04 | $0.0275 | $0.015 | $0.0125 | 488,897.0 | -8.24% |
| 2023-03 | $0.031 | $0.013 | $0.018 | 1,664,340.0 | +30.77% |
| 2023-02 | $0.037 | $0.01 | $0.027 | 2,339,146.0 | +0.00% |
| 2023-01 | $0.016 | $0.0075 | $0.0085 | 2,166,339.0 | +44.44% |
2022年のUAV (UMAV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $0.0116 | $0.0073 | $0.0043 | 3,343,578.0 | +15.16% |
| 2022-11 | $0.012 | $0.0071 | $0.0049 | 7,780,136.0 | -32.04% |
| 2022-10 | $0.0253 | $0.01 | $0.0153 | 3,921,951.0 | -53.06% |
| 2022-09 | $0.026 | $0.0093 | $0.0167 | 20,451,523.0 | +23.08% |
| 2022-08 | $0.027 | $0.0161 | $0.0109 | 2,742,654.0 | -17.06% |
| 2022-07 | $0.025 | $0.0178 | $0.00718 | 394,482.0 | -60.98% |
| 2022-05 | $0.075 | $0.0615 | $0.0135 | 72,115.0 | +0.00% |
3.12%
0.75%
大文字化:
|
ボリューム (24 時間):