ストックスクリーナーアプリを入手
2.94
3.16%
0.09
Baozun Inc Adr (BZUN) 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 |
|---|---|---|---|---|---|
| 2025-12-04 | $3.00 | $2.88 | $0.12 | 162,095.0 | +3.16% |
| 2025-12-03 | $2.85 | $2.73 | $0.12 | 225,614.0 | +2.15% |
| 2025-12-02 | $2.89 | $2.74 | $0.15 | 234,275.0 | -3.46% |
| 2025-12-01 | $2.95 | $2.83 | $0.12 | 234,770.0 | +1.05% |
| 2025-11-28 | $2.87 | $2.79 | $0.0802 | 121,087.0 | +3.25% |
| 2025-11-26 | $2.84 | $2.74 | $0.10 | 169,400.0 | +0.73% |
| 2025-11-25 | $3.04 | $2.66 | $0.38 | 463,978.0 | -5.82% |
| 2025-11-24 | $2.98 | $2.86 | $0.12 | 245,360.0 | +2.82% |
| 2025-11-21 | $2.89 | $2.77 | $0.12 | 149,705.0 | +1.07% |
| 2025-11-20 | $2.91 | $2.81 | $0.1001 | 250,871.0 | -1.06% |
| 2025-11-19 | $2.97 | $2.79 | $0.18 | 159,227.0 | -4.05% |
| 2025-11-18 | $2.99 | $2.88 | $0.11 | 224,341.0 | +1.72% |
| 2025-11-17 | $2.99 | $2.90 | $0.09 | 162,879.0 | -2.02% |
| 2025-11-14 | $3.01 | $2.92 | $0.09 | 149,490.0 | +0.68% |
| 2025-11-13 | $3.09 | $2.91 | $0.18 | 289,158.0 | -4.84% |
| 2025-11-12 | $3.19 | $3.09 | $0.10 | 84,124.0 | -2.52% |
| 2025-11-11 | $3.21 | $3.13 | $0.08 | 81,229.0 | +0.63% |
| 2025-11-10 | $3.33 | $3.13 | $0.20 | 119,188.0 | -2.47% |
| 2025-11-07 | $3.24 | $3.10 | $0.14 | 180,910.0 | +1.25% |
| 2025-11-06 | $3.30 | $3.19 | $0.11 | 148,163.0 | -0.62% |
| 2025-11-05 | $3.28 | $3.18 | $0.0991 | 67,055.0 | -0.92% |
Baozun Inc Adr (BZUN) 株の年ごとの株価履歴
この詳細な分析では、Baozun Inc 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BZUN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、Baozun Inc 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Baozun Inc Adr (BZUN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $3.00 | $2.73 | $0.27 | 1,018,849.0 | +2.80% |
| 2025-11 | $3.40 | $2.66 | $0.74 | 3,407,364.0 | -12.80% |
| 2025-10 | $4.25 | $3.21 | $1.04 | 5,132,226.0 | -19.01% |
| 2025-09 | $4.88 | $3.31 | $1.57 | 14,193,127.0 | +19.47% |
| 2025-08 | $3.39 | $2.58 | $0.81 | 5,014,593.0 | +25.09% |
| 2025-07 | $3.22 | $2.50 | $0.72 | 6,980,998.0 | +8.40% |
| 2025-06 | $3.13 | $2.48 | $0.6485 | 5,157,782.0 | -12.28% |
| 2025-05 | $4.02 | $2.57 | $1.45 | 8,718,036.0 | +9.20% |
| 2025-04 | $2.79 | $2.12 | $0.675 | 8,077,867.0 | -4.40% |
| 2025-03 | $3.52 | $2.69 | $0.828 | 5,364,732.0 | -14.15% |
| 2025-02 | $3.97 | $3.05 | $0.92 | 8,665,258.0 | -1.55% |
| 2025-01 | $3.42 | $2.67 | $0.755 | 8,538,882.0 | +18.75% |
2024年のBaozun Inc Adr (BZUN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $3.77 | $2.39 | $1.38 | 19,521,505.0 | +8.24% |
| 2024-11 | $3.17 | $2.32 | $0.85 | 8,584,977.0 | -18.53% |
| 2024-10 | $4.38 | $3.07 | $1.31 | 18,973,569.0 | -12.57% |
| 2024-09 | $3.79 | $2.21 | $1.58 | 11,431,033.0 | +56.33% |
| 2024-08 | $2.41 | $2.11 | $0.30 | 6,089,185.0 | -3.38% |
| 2024-07 | $2.95 | $2.35 | $0.60 | 5,948,794.0 | +1.28% |
| 2024-06 | $2.75 | $2.18 | $0.57 | 5,207,341.0 | -12.36% |
| 2024-05 | $3.22 | $2.56 | $0.655 | 11,050,107.0 | +2.69% |
| 2024-04 | $2.84 | $2.23 | $0.6099 | 8,663,168.0 | +13.04% |
| 2024-03 | $3.05 | $2.23 | $0.82 | 15,327,897.0 | -2.54% |
| 2024-02 | $2.59 | $2.08 | $0.51 | 11,508,108.0 | +6.79% |
| 2024-01 | $2.71 | $1.90 | $0.805 | 17,414,965.0 | -19.34% |
2023年のBaozun Inc Adr (BZUN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.06 | $2.62 | $0.4387 | 13,454,374.0 | -8.05% |
| 2023-11 | $3.38 | $2.66 | $0.72 | 8,833,576.0 | -1.32% |
| 2023-10 | $3.23 | $2.64 | $0.5876 | 7,917,715.0 | -2.58% |
| 2023-09 | $4.19 | $3.00 | $1.19 | 10,651,586.0 | -20.72% |
| 2023-08 | $5.06 | $3.58 | $1.48 | 12,659,752.0 | -24.22% |
| 2023-07 | $5.35 | $3.87 | $1.48 | 8,288,451.0 | +29.32% |
| 2023-06 | $4.75 | $3.82 | $0.93 | 7,837,525.0 | +1.53% |
| 2023-05 | $4.75 | $3.74 | $1.01 | 10,205,749.0 | -15.12% |
| 2023-04 | $6.10 | $4.26 | $1.84 | 8,642,870.0 | -23.09% |
| 2023-03 | $6.96 | $4.92 | $2.04 | 12,086,474.0 | -4.29% |
| 2023-02 | $8.62 | $5.98 | $2.64 | 14,088,803.0 | -17.35% |
| 2023-01 | $8.31 | $5.51 | $2.80 | 19,967,639.0 | +43.58% |
0.72%
0.15%
大文字化:
|
ボリューム (24 時間):