ストックスクリーナーアプリを入手
0.84
4.55%
-0.04
アフターアワーズ：
.84
Xwell Inc (XWEL) 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 |
|---|---|---|---|---|---|
| 2025-11-07 | $0.88 | $0.84 | $0.04 | 5,550.0 | -4.55% |
| 2025-11-06 | $0.9078 | $0.87 | $0.0378 | 18,013.0 | -1.13% |
| 2025-11-05 | $0.90 | $0.8901 | $0.0099 | 2,369.0 | -1.10% |
| 2025-11-04 | $0.91 | $0.882 | $0.028 | 9,035.0 | +0.70% |
| 2025-11-03 | $0.90 | $0.88 | $0.02 | 10,746.0 | +1.10% |
| 2025-10-31 | $0.9356 | $0.88 | $0.0556 | 15,976.0 | -5.77% |
| 2025-10-30 | $0.95 | $0.92 | $0.03 | 6,536.0 | -2.27% |
| 2025-10-29 | $0.9669 | $0.9463 | $0.0206 | 21,950.0 | -0.03% |
| 2025-10-28 | $1.01 | $0.96 | $0.05 | 14,914.0 | -3.98% |
| 2025-10-27 | $1.06 | $0.9411 | $0.1189 | 205,614.0 | +2.33% |
| 2025-10-24 | $0.9799 | $0.9512 | $0.0287 | 10,896.0 | +1.30% |
| 2025-10-23 | $0.9799 | $0.9507 | $0.0292 | 4,575.0 | -1.55% |
| 2025-10-22 | $0.98 | $0.9672 | $0.0128 | 4,908.0 | +0.19% |
| 2025-10-21 | $1.00 | $0.971 | $0.029 | 22,322.0 | -2.20% |
| 2025-10-20 | $1.04 | $0.99 | $0.05 | 15,266.0 | +0.50% |
| 2025-10-17 | $1.00 | $0.9901 | $0.0099 | 3,470.0 | -0.50% |
| 2025-10-16 | $1.04 | $1.00 | $0.04 | 23,012.0 | -2.91% |
| 2025-10-15 | $1.05 | $1.02 | $0.03 | 23,352.0 | -3.74% |
| 2025-10-14 | $1.09 | $0.9789 | $0.1071 | 130,089.0 | +8.09% |
| 2025-10-13 | $0.99 | $0.98 | $0.01 | 10,322.0 | +0.26% |
| 2025-10-10 | $1.00 | $0.98 | $0.02 | 21,563.0 | -1.27% |
| 2025-10-09 | $1.00 | $0.9912 | $0.0088 | 7,739.0 | +0.09% |
Xwell Inc (XWEL) 株の年ごとの株価履歴
この詳細な分析では、Xwell 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XWEL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、Xwell 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Xwell Inc (XWEL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $0.91 | $0.84 | $0.07 | 51,263.0 | -4.98% |
| 2025-10 | $1.09 | $0.88 | $0.206 | 717,676.0 | -10.71% |
| 2025-09 | $1.27 | $0.98 | $0.2923 | 462,229.0 | -10.41% |
| 2025-08 | $1.25 | $1.00 | $0.255 | 214,328.0 | +8.33% |
| 2025-07 | $1.42 | $0.90 | $0.5176 | 559,023.0 | +10.59% |
| 2025-06 | $1.05 | $0.84 | $0.21 | 903,952.0 | +1.46% |
| 2025-05 | $1.20 | $0.7389 | $0.4611 | 2,650,552.0 | +19.45% |
| 2025-04 | $1.09 | $0.7002 | $0.3898 | 759,143.0 | -25.39% |
| 2025-03 | $1.33 | $0.7392 | $0.5908 | 1,910,698.0 | -5.56% |
| 2025-02 | $1.27 | $1.04 | $0.23 | 216,266.0 | -13.60% |
| 2025-01 | $1.69 | $1.15 | $0.54 | 495,378.0 | -17.22% |
2024年のXwell Inc (XWEL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.00 | $1.26 | $0.74 | 4,679,507.0 | +13.87% |
| 2024-11 | $1.81 | $1.31 | $0.50 | 335,242.0 | -23.46% |
| 2024-10 | $1.90 | $1.60 | $0.30 | 239,513.0 | +3.47% |
| 2024-09 | $1.98 | $1.57 | $0.41 | 283,271.0 | -8.95% |
| 2024-08 | $2.41 | $1.75 | $0.66 | 1,309,863.0 | -7.31% |
| 2024-07 | $2.70 | $1.63 | $1.07 | 504,238.0 | +13.89% |
| 2024-06 | $2.70 | $1.49 | $1.21 | 446,782.0 | +15.38% |
| 2024-05 | $2.00 | $1.45 | $0.55 | 199,744.0 | -12.35% |
| 2024-04 | $1.94 | $1.32 | $0.6203 | 237,039.0 | +5.32% |
| 2024-03 | $2.22 | $1.58 | $0.6471 | 370,734.0 | -17.56% |
| 2024-02 | $2.21 | $1.45 | $0.7628 | 177,862.0 | +37.58% |
| 2024-01 | $1.84 | $1.26 | $0.58 | 220,916.0 | -14.37% |
2023年のXwell Inc (XWEL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.38 | $1.64 | $0.739 | 532,645.0 | -26.89% |
| 2023-11 | $2.44 | $1.39 | $1.05 | 435,889.0 | +56.58% |
| 2023-10 | $2.54 | $1.48 | $1.07 | 462,672.0 | -32.44% |
| 2023-09 | $2.43 | $0.1034 | $2.33 | 9,408,181.0 | +1,150% |
| 2023-08 | $0.2994 | $0.171 | $0.1284 | 11,938,296.0 | -36.17% |
| 2023-07 | $0.32 | $0.20 | $0.12 | 5,336,036.0 | +40.51% |
| 2023-06 | $0.2853 | $0.1994 | $0.0859 | 3,832,067.0 | -13.53% |
| 2023-05 | $0.303 | $0.2192 | $0.0838 | 3,477,718.0 | -5.27% |
| 2023-04 | $0.37 | $0.23 | $0.14 | 4,829,453.0 | -32.11% |
| 2023-03 | $0.40 | $0.35 | $0.05 | 1,828,402.0 | +0.00% |
1.69%
0.02%
大文字化:
|
ボリューム (24 時間):