ストックスクリーナーアプリを入手
35.64
0.75%
-0.27
アフターアワーズ：
35.87
0.23
+0.65%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $35.88 | $35.05 | $0.825 | 9,706,667.0 | -0.75% |
| 2024-12-19 | $36.73 | $35.89 | $0.84 | 6,723,261.0 | -1.45% |
| 2024-12-18 | $37.47 | $36.31 | $1.16 | 6,003,817.0 | -2.23% |
| 2024-12-17 | $37.52 | $36.47 | $1.04 | 5,579,574.0 | +1.53% |
| 2024-12-16 | $36.98 | $36.48 | $0.50 | 6,798,659.0 | -1.56% |
| 2024-12-13 | $37.51 | $36.91 | $0.595 | 7,432,142.0 | -2.15% |
| 2024-12-12 | $38.12 | $37.01 | $1.11 | 10,043,056.0 | -0.26% |
| 2024-12-11 | $38.46 | $37.85 | $0.61 | 10,436,808.0 | -3.42% |
| 2024-12-10 | $40.15 | $39.34 | $0.8106 | 9,652,713.0 | -4.13% |
| 2024-12-09 | $42.73 | $40.52 | $2.21 | 30,758,362.0 | +11.00% |
| 2024-12-06 | $37.98 | $37.16 | $0.82 | 9,791,802.0 | +2.11% |
| 2024-12-05 | $36.74 | $36.31 | $0.43 | 9,740,819.0 | +1.90% |
| 2024-12-04 | $36.56 | $35.55 | $1.02 | 10,259,330.0 | -3.69% |
| 2024-12-03 | $37.61 | $36.95 | $0.6606 | 5,031,419.0 | -0.99% |
| 2024-12-02 | $38.10 | $37.24 | $0.859 | 6,847,359.0 | +0.24% |
| 2024-11-29 | $37.41 | $36.76 | $0.65 | 6,070,645.0 | +0.51% |
| 2024-11-27 | $37.31 | $36.57 | $0.74 | 14,813,549.0 | +5.26% |
| 2024-11-26 | $35.50 | $34.73 | $0.77 | 12,106,642.0 | +2.38% |
| 2024-11-25 | $34.65 | $34.03 | $0.62 | 10,835,991.0 | -0.49% |
| 2024-11-22 | $35.40 | $34.54 | $0.86 | 9,663,432.0 | -1.98% |
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。
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 | $35.05 | $7.68 | 154,512,455.0 | -4.65% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $29.18 | $24.66 | $4.52 | 278,377,895.0 | +5.32% |
| 2023-11 | $29.27 | $24.96 | $4.31 | 243,656,242.0 | +7.91% |
| 2023-10 | $30.80 | $24.01 | $6.79 | 276,529,777.0 | -12.74% |
| 2023-09 | $34.95 | $28.07 | $6.88 | 167,684,290.0 | -12.29% |
| 2023-08 | $40.81 | $32.33 | $8.48 | 221,698,627.0 | -19.61% |
| 2023-07 | $41.95 | $33.80 | $8.15 | 211,444,574.0 | +21.04% |
| 2023-06 | $40.68 | $33.25 | $7.43 | 222,289,245.0 | +4.69% |
| 2023-05 | $38.20 | $31.57 | $6.64 | 261,380,844.0 | -8.73% |
| 2023-04 | $43.56 | $33.53 | $10.03 | 206,043,224.0 | -18.61% |
| 2023-03 | $48.72 | $37.70 | $11.02 | 281,614,005.0 | -1.24% |
| 2023-02 | $61.76 | $43.97 | $17.79 | 169,702,642.0 | -25.35% |
| 2023-01 | $67.09 | $56.87 | $10.23 | 145,310,910.0 | +6.06% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $61.40 | $54.68 | $6.72 | 149,123,265.0 | -1.84% |
| 2022-11 | $58.78 | $38.09 | $20.69 | 242,339,998.0 | +53.34% |
| 2022-10 | $54.38 | $33.17 | $21.21 | 236,365,031.0 | -25.86% |
| 2022-09 | $63.20 | $49.81 | $13.39 | 114,227,674.0 | -20.77% |
| 2022-08 | $67.87 | $53.05 | $14.82 | 191,847,849.0 | +6.76% |
| 2022-07 | $66.36 | $58.37 | $7.99 | 116,657,905.0 | -7.40% |
| 2022-06 | $68.29 | $54.64 | $13.65 | 285,390,980.0 | +14.43% |
| 2022-05 | $63.96 | $46.83 | $17.13 | 297,498,575.0 | -8.98% |
| 2022-04 | $65.29 | $50.25 | $15.04 | 215,203,092.0 | +6.55% |
| 2022-03 | $74.99 | $41.56 | $33.43 | 545,409,891.0 | -19.21% |
| 2022-02 | $78.67 | $66.11 | $12.56 | 135,372,921.0 | -4.34% |
| 2022-01 | $81.24 | $62.17 | $19.07 | 276,127,126.0 | +6.86% |
0.92%
0.90%
大文字化:
|
ボリューム (24 時間):