ストックスクリーナーアプリを入手
3.01
0.33%
0.010
Huya Inc Adr (HUYA) 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 | $3.05 | $2.96 | $0.09 | 480,588.0 | +0.33% |
| 2024-12-19 | $3.06 | $2.98 | $0.0764 | 680,749.0 | +0.00% |
| 2024-12-18 | $3.15 | $2.98 | $0.175 | 956,132.0 | -3.85% |
| 2024-12-17 | $3.17 | $3.04 | $0.13 | 633,500.0 | +1.96% |
| 2024-12-16 | $3.13 | $3.05 | $0.08 | 777,663.0 | -1.61% |
| 2024-12-13 | $3.12 | $3.03 | $0.09 | 437,380.0 | -1.27% |
| 2024-12-12 | $3.23 | $3.12 | $0.105 | 618,330.0 | -0.32% |
| 2024-12-11 | $3.35 | $3.04 | $0.31 | 2,167,888.0 | -6.23% |
| 2024-12-10 | $3.44 | $3.31 | $0.1299 | 1,411,954.0 | -3.44% |
| 2024-12-09 | $3.65 | $3.46 | $0.185 | 2,075,517.0 | +5.76% |
| 2024-12-06 | $3.32 | $3.19 | $0.13 | 1,071,878.0 | +3.45% |
| 2024-12-05 | $3.32 | $3.16 | $0.16 | 578,906.0 | -2.74% |
| 2024-12-04 | $3.34 | $3.20 | $0.1374 | 976,327.0 | +0.00% |
| 2024-12-03 | $3.40 | $3.19 | $0.21 | 1,543,728.0 | -2.09% |
| 2024-12-02 | $3.35 | $3.22 | $0.135 | 1,900,390.0 | +4.04% |
| 2024-11-29 | $3.25 | $3.09 | $0.16 | 992,703.0 | +4.89% |
| 2024-11-27 | $3.10 | $2.99 | $0.109 | 1,142,618.0 | +4.07% |
| 2024-11-26 | $3.00 | $2.94 | $0.06 | 945,569.0 | -1.01% |
| 2024-11-25 | $3.01 | $2.93 | $0.08 | 1,236,158.0 | -0.33% |
| 2024-11-22 | $3.00 | $2.89 | $0.11 | 1,960,686.0 | -0.99% |
Huya Inc Adr (HUYA) 株の年ごとの株価履歴
この詳細な分析では、Huya 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HUYA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、Huya 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。
2024年のHuya Inc Adr (HUYA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $3.65 | $2.96 | $0.69 | 16,791,518.0 | -6.52% |
| 2024-11 | $3.57 | $2.89 | $0.68 | 27,973,505.0 | -6.94% |
| 2024-10 | $6.43 | $3.39 | $3.04 | 49,290,398.0 | -32.16% |
| 2024-09 | $5.42 | $3.86 | $1.56 | 24,193,777.0 | +22.30% |
| 2024-08 | $5.39 | $3.86 | $1.53 | 32,720,781.0 | -2.11% |
| 2024-07 | $4.93 | $3.96 | $0.97 | 21,914,984.0 | +7.85% |
| 2024-06 | $5.22 | $3.75 | $1.47 | 24,047,388.0 | -22.24% |
| 2024-05 | $6.84 | $3.94 | $2.90 | 40,625,270.0 | +13.14% |
| 2024-04 | $5.30 | $4.31 | $0.99 | 25,821,537.0 | -1.32% |
| 2024-03 | $4.90 | $3.59 | $1.31 | 39,290,017.0 | +30.00% |
| 2024-02 | $3.70 | $2.93 | $0.77 | 20,875,271.0 | +14.01% |
| 2024-01 | $3.62 | $2.92 | $0.69 | 33,461,358.0 | -16.12% |
2023年のHuya Inc Adr (HUYA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.86 | $3.11 | $0.75 | 34,177,280.0 | +7.96% |
| 2023-11 | $4.16 | $3.05 | $1.11 | 46,572,865.0 | +8.31% |
| 2023-10 | $3.40 | $2.77 | $0.63 | 22,949,436.0 | +10.21% |
| 2023-09 | $3.13 | $2.42 | $0.71 | 27,942,471.0 | +5.97% |
| 2023-08 | $3.30 | $2.15 | $1.15 | 38,789,817.0 | -21.87% |
| 2023-07 | $3.81 | $3.02 | $0.7899 | 27,290,584.0 | -4.19% |
| 2023-06 | $4.23 | $2.90 | $1.33 | 29,189,219.0 | +23.02% |
| 2023-05 | $3.52 | $2.88 | $0.64 | 27,210,242.0 | -10.46% |
| 2023-04 | $3.62 | $2.83 | $0.785 | 19,774,440.0 | -9.97% |
| 2023-03 | $4.95 | $3.17 | $1.78 | 25,934,427.0 | -16.05% |
| 2023-02 | $6.50 | $4.25 | $2.25 | 24,888,578.0 | -21.82% |
| 2023-01 | $6.18 | $4.02 | $2.16 | 61,761,947.0 | +39.24% |
2022年のHuya Inc Adr (HUYA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $4.37 | $2.48 | $1.89 | 78,944,570.0 | +44.69% |
| 2022-11 | $3.22 | $1.83 | $1.39 | 37,871,217.0 | +45.99% |
| 2022-10 | $2.59 | $1.64 | $0.95 | 20,088,548.0 | -15.77% |
| 2022-09 | $3.31 | $2.21 | $1.10 | 20,944,546.0 | -32.52% |
| 2022-08 | $3.78 | $3.03 | $0.75 | 23,498,952.0 | -0.30% |
| 2022-07 | $4.35 | $3.21 | $1.14 | 18,589,188.0 | -14.95% |
| 2022-06 | $5.00 | $3.77 | $1.23 | 30,012,569.0 | -8.27% |
| 2022-05 | $4.47 | $3.04 | $1.43 | 39,201,419.0 | +2.42% |
| 2022-04 | $5.40 | $3.51 | $1.89 | 30,908,124.0 | -7.61% |
| 2022-03 | $6.05 | $3.23 | $2.82 | 87,968,465.0 | -14.86% |
| 2022-02 | $6.94 | $4.80 | $2.14 | 47,548,987.0 | -20.69% |
| 2022-01 | $7.94 | $5.81 | $2.13 | 54,351,466.0 | -4.61% |
1.40%
0.44%
大文字化:
|
ボリューム (24 時間):