ストックスクリーナーアプリを入手
2.185
0.43%
-0.005
Iqiyi Inc Adr (IQ) 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 |
|---|---|---|---|---|---|
| 2025-11-21 | $2.21 | $2.16 | $0.05 | 1,608,867.0 | -0.23% |
| 2025-11-20 | $2.30 | $2.17 | $0.13 | 13,448,641.0 | -2.23% |
| 2025-11-19 | $2.26 | $2.17 | $0.095 | 10,736,118.0 | +2.75% |
| 2025-11-18 | $2.23 | $1.98 | $0.25 | 16,744,472.0 | +6.34% |
| 2025-11-17 | $2.08 | $2.03 | $0.05 | 6,701,036.0 | -1.44% |
| 2025-11-14 | $2.10 | $2.05 | $0.0499 | 7,879,821.0 | -1.42% |
| 2025-11-13 | $2.20 | $2.10 | $0.10 | 7,767,686.0 | -2.31% |
| 2025-11-12 | $2.21 | $2.14 | $0.07 | 8,262,317.0 | -2.70% |
| 2025-11-11 | $2.23 | $2.17 | $0.065 | 8,372,344.0 | +0.91% |
| 2025-11-10 | $2.25 | $2.17 | $0.075 | 11,279,733.0 | +2.80% |
| 2025-11-07 | $2.15 | $2.06 | $0.09 | 9,017,958.0 | -0.93% |
| 2025-11-06 | $2.25 | $2.15 | $0.105 | 6,562,628.0 | -1.82% |
| 2025-11-05 | $2.22 | $2.17 | $0.045 | 5,372,775.0 | +0.00% |
| 2025-11-04 | $2.22 | $2.17 | $0.0498 | 8,566,855.0 | -2.22% |
| 2025-11-03 | $2.32 | $2.23 | $0.09 | 9,111,893.0 | -2.60% |
| 2025-10-31 | $2.35 | $2.24 | $0.115 | 9,004,606.0 | +1.76% |
| 2025-10-30 | $2.30 | $2.25 | $0.05 | 10,139,598.0 | -3.40% |
| 2025-10-29 | $2.36 | $2.26 | $0.10 | 13,024,931.0 | +3.98% |
| 2025-10-28 | $2.27 | $2.20 | $0.07 | 6,733,141.0 | +0.00% |
| 2025-10-27 | $2.29 | $2.22 | $0.07 | 14,593,982.0 | +3.67% |
| 2025-10-24 | $2.25 | $2.17 | $0.08 | 5,643,580.0 | -0.91% |
| 2025-10-23 | $2.23 | $2.15 | $0.08 | 6,242,255.0 | +1.38% |
| 2025-10-22 | $2.27 | $2.14 | $0.13 | 8,664,929.0 | +0.46% |
Iqiyi Inc Adr (IQ) 株の年ごとの株価履歴
この詳細な分析では、Iqiyi 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IQ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、Iqiyi 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Iqiyi Inc Adr (IQ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $2.32 | $1.98 | $0.34 | 131,433,144.0 | -5.41% |
| 2025-10 | $2.56 | $1.99 | $0.57 | 285,257,970.0 | -9.77% |
| 2025-09 | $2.84 | $2.52 | $0.32 | 311,381,038.0 | -3.40% |
| 2025-08 | $2.68 | $1.79 | $0.89 | 555,646,258.0 | +44.02% |
| 2025-07 | $2.13 | $1.72 | $0.41 | 433,218,567.0 | +3.95% |
| 2025-06 | $1.88 | $1.58 | $0.30 | 362,258,138.0 | +10.62% |
| 2025-05 | $2.03 | $1.57 | $0.46 | 453,239,691.0 | -13.04% |
| 2025-04 | $2.31 | $1.50 | $0.81 | 1,059,162,176.0 | -18.58% |
| 2025-03 | $2.54 | $2.00 | $0.54 | 725,607,689.0 | +8.65% |
| 2025-02 | $2.73 | $2.04 | $0.69 | 646,114,711.0 | -4.15% |
| 2025-01 | $2.39 | $1.82 | $0.57 | 444,637,016.0 | +7.96% |
2024年のIqiyi Inc Adr (IQ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.59 | $2.00 | $0.59 | 378,298,530.0 | -6.48% |
| 2024-11 | $2.62 | $1.89 | $0.73 | 388,812,967.0 | -17.24% |
| 2024-10 | $3.34 | $2.31 | $1.03 | 477,931,384.0 | -8.74% |
| 2024-09 | $3.35 | $1.92 | $1.43 | 380,113,490.0 | +33.02% |
| 2024-08 | $3.37 | $2.08 | $1.29 | 243,897,253.0 | -35.44% |
| 2024-07 | $4.24 | $3.02 | $1.22 | 189,073,810.0 | -9.26% |
| 2024-06 | $4.70 | $3.55 | $1.15 | 157,265,907.0 | -20.73% |
| 2024-05 | $5.80 | $4.51 | $1.29 | 271,201,071.0 | -4.54% |
| 2024-04 | $5.09 | $3.95 | $1.14 | 151,427,844.0 | +14.66% |
| 2024-03 | $4.36 | $3.40 | $0.96 | 152,842,340.0 | +14.63% |
| 2024-02 | $3.95 | $3.06 | $0.89 | 178,829,158.0 | +10.15% |
| 2024-01 | $4.89 | $3.31 | $1.58 | 205,296,608.0 | -31.35% |
2023年のIqiyi Inc Adr (IQ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $5.02 | $4.26 | $0.755 | 143,866,808.0 | +8.69% |
| 2023-11 | $5.46 | $4.40 | $1.06 | 193,498,671.0 | -3.65% |
| 2023-10 | $5.18 | $4.38 | $0.80 | 156,209,154.0 | -1.69% |
| 2023-09 | $5.50 | $4.50 | $1.00 | 125,032,957.0 | -5.95% |
| 2023-08 | $6.47 | $4.48 | $1.99 | 216,814,267.0 | -20.50% |
| 2023-07 | $6.39 | $4.90 | $1.49 | 232,646,293.0 | +18.73% |
| 2023-06 | $5.68 | $4.03 | $1.65 | 253,378,850.0 | +31.53% |
| 2023-05 | $6.26 | $3.94 | $2.32 | 232,830,043.0 | -33.44% |
| 2023-04 | $7.44 | $5.80 | $1.64 | 178,574,396.0 | -16.21% |
| 2023-03 | $7.86 | $6.33 | $1.53 | 320,065,237.0 | -5.82% |
| 2023-02 | $7.99 | $6.73 | $1.26 | 338,247,488.0 | +15.37% |
| 2023-01 | $7.10 | $5.10 | $2.00 | 495,872,708.0 | +26.42% |
0.67%
0.48%
大文字化:
|
ボリューム (24 時間):