ストックスクリーナーアプリを入手
0.0077
16.67%
0.0011
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 |
|---|---|---|---|---|---|
| 2025-05-20 | $0.0079 | $0.006 | $0.0019 | 3,626,500.0 | +16.67% |
| 2025-05-16 | $0.0072 | $0.0058 | $0.0014 | 27,327,922.0 | +6.45% |
| 2025-05-15 | $0.007 | $0.006 | $0.001 | 9,906,919.0 | -11.43% |
| 2025-05-14 | $0.008 | $0.0064 | $0.0016 | 6,028,800.0 | -12.50% |
| 2025-05-13 | $0.00856 | $0.007 | $0.00156 | 4,004,089.0 | +0.00% |
| 2025-05-12 | $0.0094 | $0.0068 | $0.0026 | 11,317,982.0 | +3.90% |
| 2025-05-09 | $0.0103 | $0.0065 | $0.0038 | 38,000,982.0 | -18.95% |
| 2025-05-08 | $0.0103 | $0.0095 | $0.0008 | 3,637,330.0 | -5.94% |
| 2025-05-07 | $0.0104 | $0.0097 | $0.0007 | 2,969,041.0 | +1.00% |
| 2025-05-06 | $0.0103 | $0.0095 | $0.0008 | 1,479,622.0 | +0.00% |
| 2025-05-05 | $0.011 | $0.0094 | $0.0016 | 18,593,456.0 | -9.91% |
| 2025-05-02 | $0.0116 | $0.01 | $0.0016 | 18,352,141.0 | +9.90% |
| 2025-05-01 | $0.014 | $0.01 | $0.004 | 13,744,826.0 | -4.17% |
| 2025-04-30 | $0.015 | $0.0098 | $0.0052 | 16,158,544.0 | -3.30% |
| 2025-04-29 | $0.0132 | $0.0105 | $0.0027 | 19,265,644.0 | -16.15% |
| 2025-04-28 | $0.017 | $0.0109 | $0.00615 | 21,732,069.0 | -24.42% |
| 2025-04-25 | $0.0239 | $0.0161 | $0.0078 | 7,099,870.0 | -23.21% |
| 2025-04-24 | $0.029 | $0.0152 | $0.0138 | 14,201,290.0 | -20.00% |
| 2025-04-23 | $0.0347 | $0.024 | $0.0107 | 9,957,523.0 | -10.83% |
| 2025-04-22 | $0.034 | $0.0175 | $0.0165 | 16,099,007.0 | +71.58% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-05 | $0.014 | $0.0058 | $0.0082 | 158,989,610.0 | -26.94% |
| 2025-04 | $0.0347 | $0.0092 | $0.0255 | 210,256,263.0 | -38.70% |
| 2025-03 | $0.035 | $0.0136 | $0.0214 | 79,515,464.0 | -33.76% |
| 2025-02 | $0.045 | $0.02 | $0.025 | 70,331,524.0 | -13.47% |
| 2025-01 | $0.1699 | $0.00555 | $0.1644 | 198,148,870.0 | +328.57% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $0.0269 | $0.0015 | $0.0254 | 27,056,909.0 | +140.00% |
| 2024-11 | $0.00545 | $0.0015 | $0.00395 | 6,178,477.0 | -40.00% |
| 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% |
5.71%
0.34%
大文字化:
|
ボリューム (24 時間):