ストックスクリーナーアプリを入手
30.59
5.62%
-1.82
The Zcash ETF (ZCSH) 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 |
|---|---|---|---|---|---|
| 2026-10-14 | $32.66 | $30.25 | $2.41 | 1,247,046.0 | -5.62% |
| 2026-10-13 | $32.68 | $31.35 | $1.33 | 594,946.0 | -2.76% |
| 2026-10-12 | $34.48 | $32.58 | $1.90 | 688,774.0 | +4.09% |
| 2026-10-09 | $32.76 | $31.87 | $0.89 | 804,703.0 | +3.22% |
| 2026-10-08 | $32.49 | $29.51 | $2.98 | 2,294,474.0 | -12.25% |
| 2026-10-07 | $35.78 | $34.51 | $1.27 | 1,032,423.0 | -2.00% |
| 2026-10-06 | $36.94 | $35.73 | $1.21 | 945,916.0 | +0.90% |
| 2026-10-05 | $36.48 | $34.08 | $2.40 | 1,874,405.0 | +5.02% |
| 2026-10-02 | $37.62 | $33.79 | $3.83 | 1,733,065.0 | -3.08% |
| 2026-10-01 | $37.52 | $34.35 | $3.17 | 3,127,254.0 | -7.43% |
| 2026-09-30 | $40.00 | $37.50 | $2.50 | 1,496,850.0 | +2.54% |
| 2026-09-29 | $38.89 | $36.67 | $2.22 | 2,201,118.0 | -4.02% |
| 2026-09-28 | $42.60 | $38.33 | $4.27 | 2,658,690.0 | -6.33% |
| 2026-09-25 | $43.00 | $40.41 | $2.58 | 1,859,526.0 | -0.98% |
| 2026-09-24 | $42.01 | $39.67 | $2.34 | 1,528,878.0 | +2.56% |
| 2026-09-23 | $43.91 | $40.18 | $3.72 | 2,533,764.0 | -0.23% |
| 2026-09-22 | $41.79 | $40.16 | $1.63 | 1,535,085.0 | +3.31% |
| 2026-09-21 | $41.54 | $39.00 | $2.54 | 1,915,659.0 | +0.20% |
| 2026-09-18 | $40.24 | $38.11 | $2.13 | 3,237,366.0 | -1.97% |
| 2026-09-17 | $40.20 | $35.86 | $4.35 | 4,527,591.0 | +16.01% |
| 2026-09-16 | $36.90 | $32.69 | $4.21 | 3,090,036.0 | +14.11% |
| 2026-09-15 | $30.90 | $28.99 | $1.90 | 1,648,296.0 | -5.49% |
The Zcash ETF (ZCSH) 株の年ごとの株価履歴
この詳細な分析では、The Zcash ETF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ZCSH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、The Zcash ETF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。
2026年のThe Zcash ETF (ZCSH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $37.62 | $29.51 | $8.11 | 14,343,006.0 | -19.37% |
| 2026-09 | $43.91 | $21.34 | $22.57 | 45,592,782.0 | +65.08% |
| 2026-08 | $23.34 | $10.69 | $12.65 | 8,470,566.0 | +122.42% |
| 2026-07 | $14.00 | $8.90 | $5.10 | 3,264,579.0 | +15.67% |
| 2026-06 | $15.98 | $6.40 | $9.59 | 8,885,130.0 | -28.27% |
| 2026-05 | $18.31 | $8.10 | $10.21 | 8,340,018.0 | +51.40% |
| 2026-04 | $10.09 | $6.02 | $4.07 | 3,994,632.0 | +19.38% |
| 2026-03 | $7.47 | $4.60 | $2.87 | 2,564,940.0 | +40.42% |
| 2026-02 | $6.80 | $4.52 | $2.28 | 3,421,932.0 | -30.27% |
| 2026-01 | $10.92 | $6.61 | $4.31 | 5,839,563.0 | -32.86% |
2025年のThe Zcash ETF (ZCSH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $11.77 | $7.87 | $3.90 | 9,293,976.0 | -0.20% |
| 2025-11 | $18.49 | $8.37 | $10.12 | 16,647,624.0 | +6.92% |
| 2025-10 | $10.97 | $2.27 | $8.70 | 19,817,322.0 | +392.91% |
| 2025-09 | $2.17 | $1.10 | $1.06 | 3,741,681.0 | +88.99% |
| 2025-08 | $1.21 | $0.9833 | $0.2233 | 1,017,090.0 | +1.82% |
| 2025-07 | $1.45 | $1.05 | $0.40 | 1,436,439.0 | -7.04% |
| 2025-06 | $1.39 | $1.01 | $0.3833 | 1,153,488.0 | -9.90% |
| 2025-05 | $1.49 | $0.85 | $0.64 | 1,124,103.0 | +26.89% |
| 2025-04 | $1.17 | $0.85 | $0.3167 | 848,511.0 | +4.55% |
| 2025-03 | $1.27 | $0.7767 | $0.4953 | 1,047,018.0 | -14.21% |
| 2025-02 | $1.29 | $0.90 | $0.3933 | 1,573,272.0 | -17.62% |
| 2025-01 | $2.12 | $1.28 | $0.8333 | 1,936,074.0 | -26.91% |
2024年のThe Zcash ETF (ZCSH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.67 | $1.57 | $1.10 | 3,229,311.0 | +13.19% |
| 2024-11 | $2.02 | $1.33 | $0.69 | 3,348,108.0 | +29.15% |
| 2024-10 | $1.73 | $1.14 | $0.5967 | 1,984,017.0 | -3.61% |
| 2024-09 | $1.52 | $1.12 | $0.40 | 1,207,275.0 | -3.71% |
| 2024-08 | $1.98 | $1.05 | $0.9254 | 1,805,865.0 | -4.43% |
| 2024-07 | $1.90 | $1.22 | $0.6767 | 1,461,186.0 | +0.00% |
| 2024-06 | $2.07 | $1.01 | $1.06 | 2,027,358.0 | -26.07% |
| 2024-05 | $2.23 | $1.45 | $0.7833 | 1,807,461.0 | +36.16% |
| 2024-04 | $2.83 | $1.47 | $1.37 | 2,774,808.0 | -43.43% |
| 2024-03 | $3.45 | $1.17 | $2.28 | 5,228,175.0 | +114.63% |
| 2024-02 | $1.44 | $0.6833 | $0.7567 | 2,459,169.0 | +66.22% |
| 2024-01 | $1.03 | $0.6667 | $0.3667 | 2,786,730.0 | -23.97% |
1.36%
0.11%
大文字化:
|
ボリューム (24 時間):