ストックスクリーナーアプリを入手
194.26
3.46%
6.49
プレマーケット:
193.41
-0.85
-0.44%
Beigene Ltd Adr (BGNE) 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 |
|---|---|---|---|---|---|
| 2024-11-20 | $198.5 | $192.0 | $6.48 | 261,616.0 | +3.46% |
| 2024-11-19 | $190.1 | $187.2 | $2.90 | 180,864.0 | +0.04% |
| 2024-11-18 | $188.3 | $184.5 | $3.83 | 287,580.0 | -0.81% |
| 2024-11-15 | $191.4 | $186.2 | $5.29 | 230,335.0 | -2.10% |
| 2024-11-14 | $195.6 | $191.3 | $4.38 | 203,672.0 | -1.11% |
| 2024-11-13 | $200.9 | $193.3 | $7.60 | 250,479.0 | +0.93% |
| 2024-11-12 | $203.0 | $189.6 | $13.40 | 324,825.0 | -5.56% |
| 2024-11-11 | $209.3 | $204.4 | $4.89 | 265,599.0 | -0.21% |
| 2024-11-08 | $206.3 | $202.6 | $3.76 | 161,601.0 | -0.65% |
| 2024-11-07 | $208.1 | $202.7 | $5.33 | 125,571.0 | +2.02% |
| 2024-11-06 | $208.0 | $196.2 | $11.88 | 510,774.0 | -2.55% |
| 2024-11-05 | $210.0 | $205.6 | $4.37 | 295,859.0 | +0.38% |
| 2024-11-04 | $210.5 | $204.9 | $5.66 | 165,374.0 | +1.49% |
| 2024-11-01 | $209.1 | $202.9 | $6.15 | 420,506.0 | +0.77% |
| 2024-10-31 | $206.0 | $202.2 | $3.80 | 214,940.0 | -1.63% |
| 2024-10-30 | $213.9 | $205.3 | $8.56 | 895,455.0 | -4.87% |
| 2024-10-29 | $219.6 | $214.8 | $4.77 | 229,340.0 | -0.32% |
| 2024-10-28 | $219.0 | $214.3 | $4.73 | 142,696.0 | +2.07% |
| 2024-10-25 | $215.3 | $211.3 | $3.96 | 245,775.0 | -0.63% |
| 2024-10-24 | $221.6 | $213.6 | $7.98 | 157,594.0 | -3.10% |
| 2024-10-23 | $224.0 | $218.8 | $5.18 | 144,570.0 | +0.17% |
| 2024-10-22 | $221.1 | $218.4 | $2.68 | 107,054.0 | +0.32% |
Beigene Ltd Adr (BGNE) 株の年ごとの株価履歴
この詳細な分析では、Beigene Ltd Adr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BGNE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、Beigene Ltd Adr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Beigene Ltd Adr (BGNE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $210.5 | $184.5 | $26.03 | 3,946,271.0 | -4.14% |
| 2024-10 | $248.2 | $202.2 | $45.97 | 8,320,129.0 | -9.74% |
| 2024-09 | $237.1 | $186.0 | $51.07 | 5,716,721.0 | +17.07% |
| 2024-08 | $202.6 | $155.8 | $46.84 | 7,079,968.0 | +15.13% |
| 2024-07 | $169.0 | $142.0 | $26.98 | 5,348,246.0 | +16.76% |
| 2024-06 | $169.2 | $141.3 | $27.86 | 3,736,435.0 | -4.15% |
| 2024-05 | $176.0 | $146.9 | $29.06 | 3,773,621.0 | -3.31% |
| 2024-04 | $159.3 | $127.0 | $32.37 | 4,003,623.0 | -1.57% |
| 2024-03 | $184.8 | $151.5 | $33.31 | 4,181,254.0 | -5.59% |
| 2024-02 | $179.9 | $132.9 | $46.93 | 6,078,295.0 | +11.75% |
| 2024-01 | $184.5 | $147.9 | $36.64 | 6,966,591.0 | -17.81% |
2023年のBeigene Ltd Adr (BGNE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $189.2 | $171.2 | $17.99 | 5,300,979.0 | -3.52% |
| 2023-11 | $205.4 | $178.8 | $26.62 | 4,717,345.0 | +0.35% |
| 2023-10 | $190.8 | $156.6 | $34.22 | 4,565,258.0 | +3.56% |
| 2023-09 | $213.8 | $177.7 | $36.11 | 3,829,537.0 | -13.34% |
| 2023-08 | $219.6 | $183.9 | $35.77 | 5,399,373.0 | -3.11% |
| 2023-07 | $225.2 | $178.2 | $47.03 | 4,406,912.0 | +20.15% |
| 2023-06 | $229.6 | $174.7 | $54.83 | 5,837,069.0 | -19.30% |
| 2023-05 | $266.7 | $213.8 | $52.85 | 3,709,562.0 | -13.35% |
| 2023-04 | $272.5 | $210.3 | $62.18 | 4,011,168.0 | +18.29% |
| 2023-03 | $243.3 | $213.7 | $29.60 | 4,840,619.0 | -4.05% |
| 2023-02 | $260.0 | $208.9 | $51.15 | 4,335,677.0 | -12.25% |
| 2023-01 | $280.6 | $221.3 | $59.29 | 5,315,640.0 | +16.40% |
2022年のBeigene Ltd Adr (BGNE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $232.6 | $179.2 | $53.40 | 5,852,797.0 | +14.79% |
| 2022-11 | $210.5 | $168.2 | $42.33 | 5,538,342.0 | +13.45% |
| 2022-10 | $180.0 | $124.5 | $55.53 | 5,968,981.0 | +25.27% |
| 2022-09 | $173.9 | $131.4 | $42.43 | 4,773,596.0 | -21.46% |
| 2022-08 | $207.3 | $161.1 | $46.19 | 4,447,757.0 | +2.13% |
| 2022-07 | $196.4 | $158.5 | $37.92 | 5,215,563.0 | +3.85% |
| 2022-06 | $181.8 | $127.5 | $54.32 | 6,807,029.0 | +17.95% |
| 2022-05 | $175.4 | $118.2 | $57.26 | 6,659,300.0 | -14.24% |
| 2022-04 | $216.4 | $150.5 | $65.88 | 4,151,019.0 | -15.16% |
| 2022-03 | $220.8 | $136.1 | $84.75 | 11,472,870.0 | -10.41% |
| 2022-02 | $257.3 | $198.0 | $59.31 | 4,374,392.0 | -13.22% |
| 2022-01 | $275.7 | $194.5 | $81.22 | 5,532,578.0 | -10.46% |
4.00%
1.00%
大文字化:
|
ボリューム (24 時間):