ストックスクリーナーアプリを入手
35.10
0.79%
-0.28
アフターアワーズ：
35.22
0.12
+0.34%
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 |
|---|---|---|---|---|---|
| 2025-09-19 | $36.05 | $35.06 | $0.995 | 28,802,258.0 | -0.79% |
| 2025-09-18 | $35.58 | $34.52 | $1.05 | 26,233,891.0 | +0.40% |
| 2025-09-17 | $35.69 | $34.55 | $1.13 | 31,539,321.0 | +1.53% |
| 2025-09-16 | $34.94 | $33.14 | $1.80 | 27,687,432.0 | +3.24% |
| 2025-09-15 | $34.32 | $33.37 | $0.95 | 18,973,635.0 | -0.15% |
| 2025-09-12 | $34.27 | $33.61 | $0.66 | 20,207,695.0 | -2.12% |
| 2025-09-11 | $34.46 | $33.27 | $1.19 | 23,038,011.0 | +3.24% |
| 2025-09-10 | $33.88 | $33.08 | $0.805 | 19,985,986.0 | -1.62% |
| 2025-09-09 | $33.93 | $32.75 | $1.18 | 27,588,994.0 | +3.11% |
| 2025-09-08 | $32.87 | $31.60 | $1.27 | 21,332,281.0 | +4.45% |
| 2025-09-05 | $31.45 | $30.95 | $0.495 | 13,844,123.0 | +1.68% |
| 2025-09-04 | $31.14 | $30.61 | $0.53 | 13,194,183.0 | -0.87% |
| 2025-09-03 | $31.33 | $30.87 | $0.4637 | 9,579,648.0 | -1.20% |
| 2025-09-02 | $31.62 | $30.20 | $1.42 | 16,016,785.0 | +1.64% |
| 2025-08-29 | $31.34 | $30.50 | $0.84 | 18,748,680.0 | +2.24% |
| 2025-08-28 | $30.45 | $29.90 | $0.55 | 18,236,044.0 | -1.40% |
| 2025-08-27 | $30.88 | $30.55 | $0.3293 | 16,771,348.0 | -3.11% |
| 2025-08-26 | $32.37 | $31.76 | $0.61 | 5,582,566.0 | -0.56% |
| 2025-08-25 | $32.42 | $31.98 | $0.44 | 9,963,273.0 | +0.35% |
| 2025-08-22 | $31.96 | $31.20 | $0.76 | 11,983,799.0 | +2.25% |
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。
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 |
|---|---|---|---|---|---|
| 2025-09 | $36.05 | $30.20 | $5.85 | 326,826,501.0 | +12.97% |
| 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% |
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% |
1.68%
1.69%
大文字化:
|
ボリューム (24 時間):