ストックスクリーナーアプリを入手
13.62
0.80%
-0.11
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $13.81 | $13.47 | $0.34 | 5,549,340.0 | -0.80% |
| 2024-12-19 | $13.87 | $13.64 | $0.23 | 3,277,463.0 | +0.51% |
| 2024-12-18 | $14.14 | $13.50 | $0.64 | 5,490,985.0 | -1.80% |
| 2024-12-17 | $14.03 | $13.73 | $0.295 | 4,238,269.0 | +0.72% |
| 2024-12-16 | $14.32 | $13.76 | $0.565 | 4,459,682.0 | -5.28% |
| 2024-12-13 | $14.77 | $14.32 | $0.45 | 8,892,535.0 | -1.35% |
| 2024-12-12 | $15.17 | $14.35 | $0.82 | 5,825,682.0 | +2.00% |
| 2024-12-11 | $14.80 | $13.99 | $0.81 | 4,791,522.0 | +2.69% |
| 2024-12-10 | $14.98 | $13.97 | $1.01 | 8,774,224.0 | -8.02% |
| 2024-12-09 | $15.82 | $14.90 | $0.92 | 4,646,934.0 | +10.20% |
| 2024-12-06 | $14.26 | $13.88 | $0.385 | 2,287,513.0 | +0.22% |
| 2024-12-05 | $13.96 | $13.53 | $0.425 | 3,707,083.0 | +3.27% |
| 2024-12-04 | $14.16 | $13.34 | $0.825 | 4,229,025.0 | -4.07% |
| 2024-12-03 | $14.20 | $13.87 | $0.3287 | 2,828,932.0 | +0.14% |
| 2024-12-02 | $14.25 | $13.28 | $0.97 | 4,343,212.0 | +3.70% |
| 2024-11-29 | $13.68 | $12.72 | $0.96 | 4,272,866.0 | +7.31% |
| 2024-11-27 | $12.73 | $12.28 | $0.45 | 12,419,604.0 | +3.28% |
| 2024-11-26 | $12.66 | $12.16 | $0.495 | 4,103,372.0 | -3.64% |
| 2024-11-25 | $12.79 | $12.44 | $0.35 | 4,992,740.0 | -0.94% |
| 2024-11-22 | $12.92 | $12.59 | $0.33 | 3,896,660.0 | -1.24% |
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。
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 | 78,891,741.0 | +0.89% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $16.73 | $13.98 | $2.75 | 52,509,671.0 | +0.48% |
| 2023-11 | $17.96 | $14.29 | $3.67 | 63,415,735.0 | +11.69% |
| 2023-10 | $16.91 | $14.44 | $2.47 | 42,924,191.0 | -2.44% |
| 2023-09 | $15.90 | $14.31 | $1.59 | 50,094,923.0 | +2.50% |
| 2023-08 | $18.34 | $14.06 | $4.28 | 72,267,839.0 | -20.77% |
| 2023-07 | $19.35 | $14.30 | $5.05 | 47,228,997.0 | +24.12% |
| 2023-06 | $17.78 | $13.34 | $4.44 | 63,554,150.0 | +8.51% |
| 2023-05 | $19.32 | $13.13 | $6.19 | 66,495,253.0 | -24.99% |
| 2023-04 | $20.01 | $16.01 | $4.00 | 48,096,137.0 | -2.84% |
| 2023-03 | $22.78 | $16.11 | $6.67 | 64,319,681.0 | -5.56% |
| 2023-02 | $25.25 | $19.66 | $5.59 | 42,345,019.0 | -17.04% |
| 2023-01 | $26.26 | $20.97 | $5.29 | 58,946,653.0 | +19.24% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $21.78 | $16.87 | $4.91 | 69,490,822.0 | +8.24% |
| 2022-11 | $18.90 | $11.75 | $7.15 | 60,742,351.0 | +72.19% |
| 2022-10 | $19.70 | $9.74 | $9.96 | 52,336,981.0 | -35.25% |
| 2022-09 | $23.77 | $16.44 | $7.33 | 34,525,699.0 | -28.14% |
| 2022-08 | $26.33 | $19.52 | $6.81 | 85,180,003.0 | -0.09% |
| 2022-07 | $28.99 | $22.55 | $6.44 | 44,312,224.0 | -10.54% |
| 2022-06 | $29.44 | $18.99 | $10.45 | 115,041,845.0 | +29.97% |
| 2022-05 | $24.15 | $15.20 | $8.95 | 51,254,773.0 | -14.07% |
| 2022-04 | $29.50 | $17.90 | $11.60 | 42,879,892.0 | -5.54% |
| 2022-03 | $32.59 | $13.46 | $19.12 | 146,784,997.0 | -22.88% |
| 2022-02 | $35.28 | $29.08 | $6.20 | 51,016,733.0 | +6.64% |
| 2022-01 | $37.50 | $25.00 | $12.50 | 81,143,342.0 | -13.16% |
0.88%
0.41%
大文字化:
|
ボリューム (24 時間):