ストックスクリーナーアプリを入手
21.00
2.74%
0.56
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 |
|---|---|---|---|---|---|
| 2025-11-24 | $21.07 | $20.35 | $0.72 | 4,529,959.0 | +2.74% |
| 2025-11-21 | $20.57 | $20.15 | $0.42 | 3,229,727.0 | +0.29% |
| 2025-11-20 | $21.15 | $20.27 | $0.88 | 3,217,703.0 | -2.95% |
| 2025-11-19 | $21.02 | $20.31 | $0.71 | 4,952,635.0 | +1.01% |
| 2025-11-18 | $21.01 | $19.02 | $1.99 | 4,485,814.0 | +1.32% |
| 2025-11-17 | $21.01 | $20.27 | $0.74 | 2,438,334.0 | -0.19% |
| 2025-11-14 | $21.16 | $20.33 | $0.83 | 2,360,636.0 | -1.53% |
| 2025-11-13 | $21.54 | $20.84 | $0.705 | 2,812,068.0 | -2.16% |
| 2025-11-12 | $21.35 | $20.69 | $0.66 | 2,763,389.0 | +1.09% |
| 2025-11-11 | $21.36 | $21.00 | $0.36 | 3,329,033.0 | -0.14% |
| 2025-11-10 | $21.39 | $20.80 | $0.59 | 3,572,422.0 | +0.28% |
| 2025-11-07 | $21.21 | $20.46 | $0.745 | 3,879,900.0 | -0.05% |
| 2025-11-06 | $21.50 | $20.68 | $0.82 | 4,356,648.0 | +0.57% |
| 2025-11-05 | $21.80 | $20.86 | $0.94 | 5,765,396.0 | -2.69% |
| 2025-11-04 | $22.06 | $21.24 | $0.8175 | 3,973,494.0 | -4.65% |
| 2025-11-03 | $22.66 | $22.07 | $0.59 | 1,969,977.0 | +1.99% |
| 2025-10-31 | $22.60 | $21.98 | $0.625 | 2,310,173.0 | -0.81% |
| 2025-10-30 | $22.52 | $21.93 | $0.59 | 10,883,660.0 | -0.67% |
| 2025-10-29 | $22.64 | $22.19 | $0.45 | 1,021,146.0 | +1.17% |
| 2025-10-28 | $22.33 | $21.80 | $0.53 | 2,118,523.0 | -0.67% |
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。
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 |
|---|---|---|---|---|---|
| 2025-11 | $22.66 | $19.02 | $3.64 | 62,167,094.0 | -5.23% |
| 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% |
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% |
0.13%
1.65%
大文字化:
|
ボリューム (24 時間):