ストックスクリーナーアプリを入手
16.07
2.93%
-0.485
Kanzhun Ltd Adr (BZ) 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 |
|---|---|---|---|---|---|
| 2026-10-21 | $16.55 | $15.96 | $0.59 | 2,628,129.0 | -2.81% |
| 2026-10-20 | $16.73 | $16.32 | $0.415 | 4,229,130.0 | -0.84% |
| 2026-10-19 | $16.75 | $16.50 | $0.25 | 3,958,493.0 | -0.30% |
| 2026-10-16 | $16.75 | $16.25 | $0.50 | 4,598,731.0 | +2.26% |
| 2026-10-15 | $16.46 | $15.96 | $0.505 | 4,454,444.0 | +0.12% |
| 2026-10-14 | $16.59 | $16.05 | $0.53 | 7,621,240.0 | +1.62% |
| 2026-10-13 | $16.21 | $15.89 | $0.32 | 5,261,938.0 | -0.06% |
| 2026-10-12 | $16.14 | $15.55 | $0.595 | 3,124,838.0 | +2.35% |
| 2026-10-09 | $15.86 | $15.36 | $0.50 | 2,669,148.0 | +3.62% |
| 2026-10-08 | $15.22 | $14.90 | $0.32 | 7,301,225.0 | +0.86% |
| 2026-10-07 | $15.16 | $14.85 | $0.315 | 2,400,668.0 | -0.40% |
| 2026-10-06 | $15.29 | $14.98 | $0.315 | 3,116,377.0 | +0.07% |
| 2026-10-05 | $15.30 | $14.71 | $0.595 | 4,804,728.0 | +1.82% |
| 2026-10-02 | $14.98 | $14.72 | $0.265 | 4,862,108.0 | -0.80% |
| 2026-10-01 | $14.97 | $14.69 | $0.285 | 6,519,394.0 | +1.01% |
| 2026-09-30 | $14.82 | $14.14 | $0.685 | 7,066,354.0 | +4.45% |
| 2026-09-29 | $14.34 | $14.00 | $0.34 | 4,995,341.0 | -0.07% |
| 2026-09-28 | $14.29 | $13.68 | $0.605 | 7,000,918.0 | +0.50% |
| 2026-09-25 | $14.29 | $14.03 | $0.26 | 3,675,852.0 | -0.77% |
| 2026-09-24 | $14.56 | $14.03 | $0.535 | 6,013,034.0 | -1.32% |
| 2026-09-23 | $14.73 | $14.35 | $0.3825 | 4,551,896.0 | -2.77% |
| 2026-09-22 | $14.85 | $14.36 | $0.49 | 11,419,697.0 | +2.63% |
Kanzhun Ltd Adr (BZ) 株の年ごとの株価履歴
この詳細な分析では、Kanzhun 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BZ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、Kanzhun 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。
2026年のKanzhun Ltd Adr (BZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $16.75 | $14.69 | $2.06 | 67,550,591.0 | +8.68% |
| 2026-09 | $17.78 | $13.68 | $4.10 | 172,033,554.0 | -14.75% |
| 2026-08 | $19.34 | $14.80 | $4.54 | 130,098,318.0 | +6.63% |
| 2026-07 | $16.47 | $12.91 | $3.56 | 68,857,764.0 | +26.50% |
| 2026-06 | $14.71 | $12.57 | $2.14 | 80,792,963.0 | -5.16% |
| 2026-05 | $14.90 | $13.02 | $1.88 | 80,450,841.0 | +0.37% |
| 2026-04 | $14.71 | $12.85 | $1.86 | 71,088,937.0 | +0.97% |
| 2026-03 | $16.35 | $13.04 | $3.31 | 113,763,796.0 | -16.73% |
| 2026-02 | $18.89 | $16.00 | $2.89 | 66,614,819.0 | -13.17% |
| 2026-01 | $21.60 | $18.47 | $3.13 | 73,154,369.0 | -9.13% |
2025年のKanzhun Ltd Adr (BZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $22.48 | $19.52 | $2.96 | 48,486,669.0 | -7.47% |
| 2025-11 | $22.66 | $19.02 | $3.64 | 65,112,304.0 | -0.27% |
| 2025-10 | $24.65 | $21.17 | $3.48 | 68,345,277.0 | -5.14% |
| 2025-09 | $25.26 | $22.85 | $2.41 | 84,174,820.0 | -1.10% |
| 2025-08 | $24.03 | $18.04 | $5.99 | 99,244,032.0 | +24.58% |
| 2025-07 | $20.22 | $17.05 | $3.17 | 60,903,500.0 | +6.28% |
| 2025-06 | $18.95 | $16.84 | $2.11 | 62,933,435.0 | +5.19% |
| 2025-05 | $18.49 | $15.23 | $3.26 | 60,422,276.0 | +10.85% |
| 2025-04 | $19.27 | $13.28 | $5.99 | 107,999,645.0 | -20.19% |
| 2025-03 | $20.81 | $15.47 | $5.33 | 120,710,032.0 | +19.81% |
| 2025-02 | $17.24 | $14.00 | $3.24 | 92,498,633.0 | +11.03% |
| 2025-01 | $15.54 | $12.85 | $2.69 | 49,862,865.0 | +4.42% |
2024年のKanzhun Ltd Adr (BZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $15.82 | $13.28 | $2.54 | 81,163,142.0 | +1.48% |
| 2024-11 | $15.50 | $12.16 | $3.34 | 78,429,944.0 | -7.22% |
| 2024-10 | $19.50 | $14.11 | $5.39 | 88,433,462.0 | -16.19% |
| 2024-09 | $19.16 | $11.80 | $7.36 | 116,900,124.0 | +39.33% |
| 2024-08 | $14.88 | $10.57 | $4.31 | 86,293,870.0 | -8.25% |
| 2024-07 | $19.45 | $13.28 | $6.17 | 88,540,488.0 | -27.80% |
| 2024-06 | $21.99 | $18.64 | $3.35 | 56,071,772.0 | -11.48% |
| 2024-05 | $22.74 | $19.52 | $3.22 | 106,057,910.0 | +7.38% |
| 2024-04 | $20.29 | $17.66 | $2.63 | 80,288,680.0 | +12.89% |
| 2024-03 | $21.32 | $15.54 | $5.78 | 79,377,327.0 | +12.01% |
| 2024-02 | $15.73 | $13.62 | $2.12 | 51,960,313.0 | +12.51% |
| 2024-01 | $16.18 | $12.57 | $3.61 | 56,798,811.0 | -16.26% |
2.34%
0.39%
大文字化:
|
ボリューム (24 時間):