ストックスクリーナーアプリを入手
28.26
1.87%
0.52
Jd Com Inc Adr (JD) 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 |
|---|---|---|---|---|---|
| 2026-09-04 | $28.29 | $28.02 | $0.265 | 4,885,424.0 | +1.87% |
| 2026-09-03 | $27.82 | $27.36 | $0.465 | 6,704,640.0 | -0.32% |
| 2026-09-02 | $28.02 | $27.70 | $0.325 | 6,753,578.0 | -0.25% |
| 2026-09-01 | $28.11 | $27.71 | $0.40 | 6,632,021.0 | -1.20% |
| 2026-08-31 | $28.71 | $28.20 | $0.505 | 7,307,088.0 | -1.74% |
| 2026-08-28 | $28.75 | $28.46 | $0.29 | 4,612,282.0 | +0.88% |
| 2026-08-27 | $28.55 | $28.32 | $0.235 | 4,363,017.0 | -0.97% |
| 2026-08-26 | $29.12 | $28.74 | $0.38 | 4,628,289.0 | -2.01% |
| 2026-08-25 | $29.39 | $28.88 | $0.505 | 5,212,070.0 | +0.55% |
| 2026-08-24 | $29.36 | $28.98 | $0.375 | 5,060,781.0 | -0.58% |
| 2026-08-21 | $29.58 | $29.17 | $0.414 | 5,208,700.0 | -0.14% |
| 2026-08-20 | $29.50 | $28.91 | $0.585 | 6,289,327.0 | +0.20% |
| 2026-08-19 | $29.38 | $28.81 | $0.57 | 8,635,950.0 | +1.84% |
| 2026-08-18 | $28.82 | $28.34 | $0.485 | 7,961,649.0 | +1.12% |
| 2026-08-17 | $28.99 | $28.43 | $0.56 | 8,912,016.0 | -1.93% |
| 2026-08-14 | $29.16 | $28.53 | $0.625 | 14,424,929.0 | -0.82% |
| 2026-08-13 | $31.37 | $28.86 | $2.51 | 31,973,597.0 | -7.31% |
| 2026-08-12 | $31.61 | $31.01 | $0.60 | 13,552,382.0 | -0.97% |
| 2026-08-11 | $32.27 | $31.71 | $0.555 | 12,668,481.0 | -4.63% |
| 2026-08-10 | $33.49 | $32.94 | $0.555 | 7,716,619.0 | +1.52% |
| 2026-08-07 | $32.98 | $32.65 | $0.331 | 4,201,074.0 | +0.49% |
Jd Com Inc Adr (JD) 株の年ごとの株価履歴
この詳細な分析では、Jd Com 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JD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、Jd Com 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。
2026年のJd Com Inc Adr (JD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $28.29 | $27.36 | $0.935 | 29,861,087.0 | +0.07% |
| 2026-08 | $33.49 | $28.20 | $5.29 | 174,150,653.0 | -14.45% |
| 2026-07 | $33.03 | $25.41 | $7.62 | 171,978,606.0 | +29.55% |
| 2026-06 | $30.69 | $24.55 | $6.14 | 176,025,459.0 | -11.62% |
| 2026-05 | $34.30 | $28.66 | $5.64 | 225,332,716.0 | -4.91% |
| 2026-04 | $32.05 | $27.90 | $4.15 | 180,287,379.0 | +2.54% |
| 2026-03 | $29.95 | $24.51 | $5.44 | 280,927,734.0 | +11.46% |
| 2026-02 | $28.71 | $26.40 | $2.32 | 153,284,181.0 | -6.85% |
| 2026-01 | $30.98 | $28.33 | $2.65 | 200,342,500.0 | -0.77% |
2025年のJd Com Inc Adr (JD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $30.16 | $28.32 | $1.84 | 155,290,041.0 | -3.75% |
| 2025-11 | $33.00 | $28.21 | $4.79 | 254,099,661.0 | -9.72% |
| 2025-10 | $36.86 | $31.35 | $5.51 | 317,210,391.0 | -5.55% |
| 2025-09 | $36.05 | $30.20 | $5.85 | 451,410,183.0 | +12.58% |
| 2025-08 | $32.80 | $29.90 | $2.90 | 223,637,515.0 | -1.33% |
| 2025-07 | $34.54 | $30.71 | $3.83 | 210,981,599.0 | -3.52% |
| 2025-06 | $34.30 | $31.27 | $3.03 | 173,538,622.0 | +0.71% |
| 2025-05 | $38.08 | $31.55 | $6.52 | 263,003,998.0 | -0.64% |
| 2025-04 | $41.69 | $31.80 | $9.89 | 369,370,937.0 | -20.67% |
| 2025-03 | $46.45 | $39.62 | $6.82 | 273,604,600.0 | -1.86% |
| 2025-02 | $43.63 | $37.84 | $5.79 | 257,702,193.0 | +2.90% |
| 2025-01 | $42.44 | $32.78 | $9.66 | 194,535,772.0 | +17.45% |
2024年のJd Com Inc Adr (JD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $42.73 | $34.04 | $8.69 | 176,633,455.0 | -8.35% |
| 2024-11 | $41.50 | $33.16 | $8.34 | 247,895,939.0 | -7.98% |
| 2024-10 | $47.82 | $38.63 | $9.19 | 460,768,576.0 | +1.55% |
| 2024-09 | $42.68 | $25.61 | $17.07 | 383,748,317.0 | +48.15% |
| 2024-08 | $29.71 | $24.13 | $5.58 | 378,939,676.0 | +2.31% |
| 2024-07 | $29.07 | $25.57 | $3.50 | 181,419,929.0 | +2.13% |
| 2024-06 | $30.92 | $25.75 | $5.17 | 180,553,296.0 | -12.76% |
| 2024-05 | $35.69 | $28.71 | $6.98 | 340,067,551.0 | +2.53% |
| 2024-04 | $30.46 | $24.66 | $5.80 | 232,068,980.0 | +5.48% |
| 2024-03 | $28.55 | $21.18 | $7.37 | 390,590,562.0 | +21.09% |
| 2024-02 | $24.65 | $21.52 | $3.12 | 241,569,035.0 | +0.31% |
| 2024-01 | $28.03 | $20.82 | $7.21 | 325,176,110.0 | -21.95% |
2.31%
2.53%
大文字化:
|
ボリューム (24 時間):