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
2024-11-01 $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%
2024-10-22 $0.5903 $0.5504 $0.0399 30,964.0 +4.39%
2024-10-21 $0.60 $0.5514 $0.0486 41,748.0 -6.30%
2024-10-18 $0.6126 $0.569 $0.0436 143,303.0 +0.17%
2024-10-17 $0.64 $0.56 $0.08 1,194,616.0 +17.45%
2024-10-16 $0.5169 $0.4951 $0.0218 39,125.0 +3.01%
2024-10-15 $0.5169 $0.4951 $0.0218 74,693.0 -2.92%
2024-10-14 $0.544 $0.4803 $0.0637 45,933.0 +1.80%
2024-10-11 $0.5464 $0.4827 $0.0637 42,169.0 -3.28%
2024-10-10 $0.5467 $0.51 $0.0367 88,309.0 +0.78%
2024-10-09 $0.5279 $0.49 $0.0379 55,206.0 -1.15%
2024-10-08 $0.545 $0.50 $0.045 243,112.0 -9.89%
2024-10-07 $0.5782 $0.525 $0.0532 203,618.0 -5.39%
2024-10-04 $0.625 $0.5315 $0.0935 319,236.0 -3.63%
2024-10-03 $0.65 $0.5667 $0.0833 923,496.0 +10.99%

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 $0.57 $0.5601 $0.0099 9,857.0 +0.00%
2024-10 $0.65 $0.4803 $0.1697 12,806,657.0 +9.15%
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 CMC
$54.43
price up icon 1.17%
steel CLF
$13.27
price up icon 2.23%
steel GGB
$3.08
price down icon 1.28%
steel TX
$34.23
price up icon 0.35%
steel X
$38.63
price down icon 0.57%
steel RS
$287.09
price up icon 0.26%
大文字化:     |  ボリューム (24 時間):