loading

Zk International Group Co Ltd (ZKIN) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-21 $0.5699 $0.51 $0.0599 19,411.0 -5.26%
2024-11-20 $0.5499 $0.51 $0.0399 28,438.0 -1.80%
2024-11-19 $0.568 $0.541 $0.027 9,591.0 +1.49%
2024-11-18 $0.5759 $0.5102 $0.0657 26,806.0 +6.75%
2024-11-15 $0.55 $0.50 $0.05 62,578.0 -2.82%
2024-11-14 $0.5591 $0.49 $0.0691 157,264.0 -15.69%
2024-11-13 $0.6309 $0.5101 $0.1208 1,143,788.0 +25.68%
2024-11-12 $0.543 $0.4627 $0.0803 71,889.0 -7.72%
2024-11-11 $0.5508 $0.5041 $0.0467 28,306.0 +4.09%
2024-11-08 $0.584 $0.5212 $0.0628 13,788.0 -6.56%
2024-11-07 $0.56 $0.5212 $0.0388 14,658.0 +2.17%
2024-11-06 $0.575 $0.5033 $0.0717 90,020.0 -4.80%
2024-11-05 $0.59 $0.5205 $0.0695 35,971.0 +2.72%
2024-11-04 $0.5623 $0.5002 $0.0621 22,869.0 -0.39%
2024-11-01 $0.57 $0.5601 $0.0099 9,857.0 -1.40%
2024-10-31 $0.583 $0.515 $0.068 3,277.0 +2.63%
2024-10-30 $0.585 $0.5406 $0.0444 13,907.0 -6.95%
2024-10-29 $0.6269 $0.57 $0.0569 37,616.0 +3.02%
2024-10-28 $0.59 $0.5604 $0.0296 46,414.0 +3.39%
2024-10-25 $0.5896 $0.528 $0.0616 41,599.0 +3.38%
2024-10-24 $0.55 $0.505 $0.045 60,836.0 +0.18%
2024-10-23 $0.56 $0.487 $0.073 21,004.0 -7.80%

Zk International Group Co Ltd (ZKIN) 株の年ごとの株価履歴

この詳細な分析では、Zk International Group Co Ltd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ZKIN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、Zk International Group Co Ltd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Zk International Group Co Ltd (ZKIN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $0.6309 $0.4627 $0.1682 1,754,645.0 -8.60%
2024-10 $0.65 $0.4803 $0.1697 12,796,800.0 +10.70%
2024-09 $0.5149 $0.38 $0.1349 5,810,094.0 +10.23%
2024-08 $0.59 $0.4232 $0.1668 1,188,050.0 -16.57%
2024-07 $0.65 $0.42 $0.23 861,327.0 +2.36%
2024-06 $0.59 $0.41 $0.18 557,675.0 -4.87%
2024-05 $0.87 $0.57 $0.30 5,392,963.0 -14.81%
2024-04 $0.68 $0.56 $0.12 436,768.0 +15.48%
2024-03 $0.7389 $0.486 $0.2529 514,486.0 -8.01%
2024-02 $0.8826 $0.60 $0.2826 625,638.0 -16.82%
2024-01 $1.05 $0.60 $0.45 1,315,691.0 -22.05%

2023年のZk International Group Co Ltd (ZKIN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.35 $0.8399 $0.5101 2,705,870.0 +7.69%
2023-11 $1.01 $0.4852 $0.5248 1,234,002.0 +82.00%
2023-10 $0.69 $0.485 $0.205 522,154.0 -29.08%
2023-09 $0.80 $0.4601 $0.3399 1,202,879.0 +25.89%
2023-08 $0.61 $0.452 $0.158 664,672.0 -9.09%
2023-07 $0.7299 $0.60 $0.1299 440,555.0 -15.78%
2023-06 $0.802 $0.6501 $0.1519 372,717.0 +6.01%
2023-05 $0.8599 $0.63 $0.2299 933,628.0 -2.13%
2023-04 $0.7949 $0.40 $0.3949 945,999.0 +2.62%
2023-03 $0.87 $0.6101 $0.2599 477,088.0 -2.59%
2023-02 $1.00 $0.6696 $0.3304 1,457,624.0 -13.46%
2023-01 $1.34 $0.40 $0.94 2,480,086.0 +100.00%

2022年のZk International Group Co Ltd (ZKIN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $0.67 $0.2926 $0.3774 1,494,449.0 -38.80%
2022-11 $0.74 $0.56 $0.18 1,081,113.0 -2.07%
2022-10 $0.84 $0.5398 $0.3002 688,582.0 -19.48%
2022-09 $1.04 $0.798 $0.242 908,759.0 -15.12%
2022-08 $1.68 $0.95 $0.73 21,913,114.0 -17.77%
2022-07 $1.27 $0.926 $0.344 933,352.0 +17.48%
2022-06 $1.45 $1.01 $0.44 1,144,918.0 -22.85%
2022-05 $1.77 $0.851 $0.919 5,130,835.0 +28.37%
2022-04 $1.52 $1.01 $0.51 2,383,770.0 -21.80%
2022-03 $1.48 $0.98 $0.50 3,801,449.0 -0.75%
2022-02 $1.63 $1.25 $0.38 1,937,054.0 -2.90%
2022-01 $1.78 $1.22 $0.5599 7,027,620.0 -0.72%
steel CLF
$11.88
price up icon 1.89%
steel TX
$33.38
price down icon 0.51%
steel CMC
$60.44
price up icon 1.21%
steel GGB
$3.39
price down icon 2.31%
steel X
$40.51
price up icon 5.55%
steel PKX
$54.40
price up icon 3.50%
大文字化:     |  ボリューム (24 時間):