ストックスクリーナーアプリを入手
0.0029
31.82%
0.0007
Univec, Inc. (UNVC) 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 |
|---|---|---|---|---|---|
| 2025-05-19 | $0.0029 | $0.0023 | $0.0006 | 582,246.0 | +31.82% |
| 2025-05-15 | $0.00235 | $0.0022 | $0.00015 | 1,601,000.0 | -12.00% |
| 2025-05-14 | $0.0025 | $0.0022 | $0.0003 | 542,231.0 | +4.17% |
| 2025-05-13 | $0.0024 | $0.0024 | $0.00 | 243,618.0 | +9.09% |
| 2025-05-12 | $0.0026 | $0.0019 | $0.0007 | 1,865,317.0 | -13.73% |
| 2025-05-09 | $0.0027 | $0.0023 | $0.0004 | 493,262.0 | +1.59% |
| 2025-05-08 | $0.00251 | $0.0023 | $0.00021 | 205,492.0 | +9.13% |
| 2025-05-07 | $0.0025 | $0.0023 | $0.0002 | 21,200.0 | -8.00% |
| 2025-05-06 | $0.0026 | $0.0025 | $0.00 | 300,300.0 | -10.71% |
| 2025-05-05 | $0.0028 | $0.00255 | $0.00025 | 9,200.0 | +0.00% |
| 2025-05-02 | $0.0034 | $0.0023 | $0.0011 | 5,783,297.0 | +7.69% |
| 2025-05-01 | $0.0034 | $0.0026 | $0.0008 | 532,332.0 | +0.00% |
| 2025-04-29 | $0.0028 | $0.0026 | $0.0002 | 120,000.0 | +0.00% |
| 2025-04-28 | $0.003 | $0.0026 | $0.0004 | 1,185,461.0 | -8.77% |
| 2025-04-25 | $0.00285 | $0.0025 | $0.00035 | 20,100.0 | -10.94% |
| 2025-04-24 | $0.0032 | $0.00285 | $0.00035 | 100,600.0 | +10.34% |
| 2025-04-23 | $0.0029 | $0.0027 | $0.0002 | 560,000.0 | -3.33% |
| 2025-04-22 | $0.003 | $0.0025 | $0.0005 | 327,683.0 | +13.21% |
Univec, Inc. (UNVC) 株の年ごとの株価履歴
この詳細な分析では、Univec, 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UNVC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、Univec, 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Univec, Inc. (UNVC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05 | $0.0034 | $0.0019 | $0.0015 | 12,179,495.0 | +11.54% |
| 2025-04 | $0.0035 | $0.002 | $0.0015 | 12,815,868.0 | +0.00% |
| 2025-03 | $0.004 | $0.0017 | $0.0023 | 10,734,851.0 | +8.33% |
| 2025-02 | $0.0038 | $0.0014 | $0.0024 | 15,483,732.0 | +5.26% |
| 2025-01 | $0.0027 | $0.0015 | $0.0012 | 23,500,995.0 | +8.57% |
2024年のUnivec, Inc. (UNVC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $0.0034 | $0.0019 | $0.0015 | 27,710,460.0 | -28.13% |
| 2024-11 | $0.0037 | $0.0027 | $0.001 | 13,396,565.0 | +14.29% |
| 2024-10 | $0.0041 | $0.0028 | $0.0013 | 13,229,361.0 | -28.21% |
| 2024-09 | $0.0055 | $0.00333 | $0.00218 | 11,761,243.0 | -13.33% |
| 2024-08 | $0.0055 | $0.0032 | $0.0023 | 19,926,167.0 | +12.50% |
| 2024-07 | $0.0052 | $0.00265 | $0.00255 | 10,385,982.0 | -23.08% |
| 2024-06 | $0.0099 | $0.0041 | $0.0058 | 13,299,334.0 | +1.96% |
| 2024-05 | $0.0057 | $0.0037 | $0.002 | 19,176,672.0 | +12.09% |
| 2024-04 | $0.0065 | $0.004 | $0.0025 | 12,380,825.0 | -26.61% |
| 2024-03 | $0.0083 | $0.005 | $0.0033 | 24,990,023.0 | -32.61% |
| 2024-02 | $0.013 | $0.005 | $0.008 | 47,210,229.0 | +53.33% |
| 2024-01 | $0.01 | $0.0032 | $0.0068 | 18,146,082.0 | +53.06% |
2023年のUnivec, Inc. (UNVC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.004 | $0.0025 | $0.0015 | 57,465,318.0 | +0.51% |
| 2023-11 | $0.0062 | $0.0037 | $0.0025 | 18,557,861.0 | -32.76% |
| 2023-10 | $0.009 | $0.0045 | $0.0045 | 24,374,576.0 | -39.58% |
| 2023-09 | $0.0121 | $0.0077 | $0.0044 | 8,641,460.0 | +1.05% |
| 2023-08 | $0.0132 | $0.0095 | $0.0037 | 13,030,135.0 | -24.60% |
| 2023-07 | $0.015 | $0.0094 | $0.0056 | 13,810,731.0 | +29.90% |
| 2023-06 | $0.0119 | $0.0087 | $0.0032 | 8,457,422.0 | -4.90% |
| 2023-05 | $0.0141 | $0.0083 | $0.0058 | 18,318,038.0 | -17.07% |
| 2023-04 | $0.0189 | $0.0103 | $0.0086 | 13,349,851.0 | -34.92% |
| 2023-03 | $0.025 | $0.0092 | $0.0158 | 31,918,923.0 | +29.45% |
| 2023-02 | $0.0167 | $0.0065 | $0.0102 | 26,900,207.0 | +67.82% |
| 2023-01 | $0.00965 | $0.0047 | $0.00495 | 22,180,149.0 | +8.75% |
10.85%
0.49%
大文字化:
|
ボリューム (24 時間):