ストックスクリーナーアプリを入手
33.04
0.99%
-0.33
アフターアワーズ：
33.09
0.05
+0.15%
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $33.26 | $32.66 | $0.60 | 8,117,178.0 | -0.99% |
| 2025-10-30 | $33.75 | $33.05 | $0.695 | 10,300,736.0 | -2.88% |
| 2025-10-29 | $35.06 | $34.11 | $0.947 | 10,239,628.0 | -0.49% |
| 2025-10-28 | $34.77 | $33.82 | $0.95 | 8,915,265.0 | +0.96% |
| 2025-10-27 | $34.38 | $34.03 | $0.345 | 10,522,705.0 | +3.04% |
| 2025-10-24 | $33.55 | $33.04 | $0.51 | 8,403,295.0 | +0.03% |
| 2025-10-23 | $33.38 | $32.82 | $0.555 | 11,065,790.0 | +2.22% |
| 2025-10-22 | $32.87 | $32.16 | $0.70 | 9,938,090.0 | -1.13% |
| 2025-10-21 | $33.17 | $32.76 | $0.4065 | 9,143,746.0 | -2.75% |
| 2025-10-20 | $33.90 | $32.58 | $1.32 | 14,012,033.0 | +2.09% |
| 2025-10-17 | $33.34 | $32.16 | $1.18 | 9,868,571.0 | +1.01% |
| 2025-10-16 | $33.41 | $32.67 | $0.74 | 7,851,045.0 | -1.21% |
| 2025-10-15 | $33.50 | $32.84 | $0.655 | 11,293,969.0 | +1.31% |
| 2025-10-14 | $33.03 | $32.18 | $0.85 | 11,927,738.0 | -1.62% |
| 2025-10-13 | $33.59 | $32.61 | $0.98 | 24,903,870.0 | +4.40% |
| 2025-10-10 | $34.19 | $31.35 | $2.84 | 37,149,016.0 | -6.24% |
| 2025-10-09 | $34.98 | $33.75 | $1.23 | 17,216,065.0 | -2.89% |
| 2025-10-08 | $35.11 | $34.24 | $0.87 | 12,364,957.0 | +0.26% |
| 2025-10-07 | $36.14 | $34.72 | $1.42 | 14,265,948.0 | -2.84% |
| 2025-10-06 | $36.08 | $35.11 | $0.97 | 11,791,849.0 | +1.44% |
| 2025-10-03 | $36.23 | $35.06 | $1.16 | 15,102,935.0 | -1.61% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $36.86 | $31.35 | $5.51 | 325,327,569.0 | -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% |
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% |
0.06%
2.89%
大文字化:
|
ボリューム (24 時間):