Stabull Finance(STABUL)今日
$0.855105
Stabull Finance 価格履歴
(STABUL)期間: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.824010 | $0.832298 | $0.822030 | $0.827435 | $63,497.33 |
2025-09-16 | $0.816853 | $0.828859 | $0.797015 | $0.827700 | $76,279.96 |
2025-09-15 | $0.797681 | $0.820365 | $0.795300 | $0.816150 | $2,350.949 |
2025-09-14 | $0.820705 | $0.825797 | $0.796820 | $0.798025 | $339.2931 |
2025-09-13 | $0.834012 | $0.836246 | $0.801774 | $0.820381 | $2,444.351 |
2025-09-12 | $0.831757 | $0.851983 | $0.816351 | $0.834009 | $4,588.027 |
2025-09-11 | $0.840737 | $0.860886 | $0.820587 | $0.832506 | $4,036.841 |
2025-09-10 | $0.817021 | $0.848850 | $0.750473 | $0.840737 | $21,441.62 |
2025-09-09 | $0.673426 | $0.877502 | $0.370629 | $0.814181 | $75,680.83 |
2025-09-08 | $0.666904 | $0.680150 | $0.659149 | $0.673426 | $812.3886 |
2025-09-07 | $0.619505 | $0.673258 | $0.617851 | $0.666904 | $1,779.914 |
2025-09-06 | $0.633529 | $0.632932 | $0.607962 | $0.619543 | $960.0610 |
2025-09-05 | $0.572717 | $0.634873 | $0.572414 | $0.633529 | $4,927.699 |
2025-09-04 | $0.570938 | $0.582278 | $0.551592 | $0.572717 | $1,845.166 |
2025-09-03 | $0.553916 | $0.5715 | $0.54996 | $0.570938 | $671.8814 |
2025-09-02 | $0.565808 | $0.56946 | $0.549972 | $0.553908 | $200.3440 |
2025-09-01 | $0.550358 | $0.569477 | $0.5654 | $0.565805 | $970.7800 |
2025-08-31 | $0.582357 | $0.582379 | $0.55034 | $0.550350 | $2,653.039 |
2025-08-30 | -- | $0.585929 | $0.573276 | $0.582357 | $135.0539 |
2025-08-29 | -- | $0.601251 | $0.595125 | -- | -- |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-18
Stabull Finance(STABUL)
