ストックスクリーナーアプリを入手
1.59
6.00%
0.09
アフターアワーズ：
1.46
-0.13
-8.18%
Jiade Ltd (JDZG) 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 |
|---|---|---|---|---|---|
| 2026-10-29 | $1.74 | $1.18 | $0.56 | 3,325,597.0 | +6.00% |
| 2026-10-28 | $6.30 | $1.17 | $5.13 | 6,727,751.0 | -75.41% |
| 2026-10-27 | $6.28 | $6.01 | $0.27 | 843,869.0 | -1.45% |
| 2026-10-26 | $6.51 | $6.12 | $0.39 | 1,119,499.0 | -5.64% |
| 2026-10-23 | $6.61 | $6.08 | $0.5299 | 1,359,391.0 | +0.00% |
| 2026-10-22 | $6.64 | $6.34 | $0.30 | 836,057.0 | +0.77% |
| 2026-10-21 | $6.65 | $6.29 | $0.36 | 694,162.0 | +3.33% |
| 2026-10-20 | $6.40 | $6.21 | $0.19 | 676,220.0 | -0.94% |
| 2026-10-19 | $6.39 | $6.22 | $0.175 | 666,193.0 | +0.32% |
| 2026-10-16 | $6.35 | $6.14 | $0.21 | 1,292,459.0 | +2.09% |
| 2026-10-15 | $6.43 | $6.01 | $0.42 | 1,261,158.0 | -2.82% |
| 2026-10-14 | $6.40 | $5.85 | $0.55 | 1,109,214.0 | +7.04% |
| 2026-10-13 | $6.00 | $5.72 | $0.28 | 1,262,318.0 | +4.55% |
| 2026-10-12 | $5.92 | $5.54 | $0.38 | 1,533,978.0 | -1.38% |
| 2026-10-09 | $5.90 | $5.48 | $0.42 | 842,309.0 | +2.84% |
| 2026-10-08 | $6.09 | $5.35 | $0.74 | 1,799,579.0 | +1.81% |
| 2026-10-07 | $5.66 | $5.16 | $0.50 | 3,024,418.0 | +3.17% |
| 2026-10-06 | $5.40 | $4.99 | $0.41 | 81,537.0 | +3.68% |
| 2026-10-05 | $5.18 | $4.91 | $0.2662 | 533,498.0 | +6.82% |
| 2026-10-02 | $4.94 | $4.40 | $0.54 | 649,496.0 | +9.75% |
| 2026-10-01 | $4.49 | $4.24 | $0.25 | 536,280.0 | +3.52% |
| 2026-09-30 | $4.64 | $4.25 | $0.39 | 555,507.0 | -6.37% |
Jiade Ltd (JDZG) 株の年ごとの株価履歴
この詳細な分析では、Jiade Ltd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JDZG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、Jiade Ltd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Jiade Ltd (JDZG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $6.65 | $1.17 | $5.48 | 30,174,983.0 | -62.68% |
| 2026-09 | $6.05 | $2.71 | $3.33 | 17,719,050.0 | +32.71% |
| 2026-08 | $5.19 | $2.63 | $2.56 | 8,724,779.0 | -46.59% |
| 2026-07 | $14.53 | $3.65 | $10.88 | 882,472.0 | -87.98% |
| 2026-06 | $67.00 | $46.22 | $20.78 | 2,120,262.0 | +4.17% |
| 2026-05 | $52.50 | $11.00 | $41.50 | 1,501,621.0 | +303.36% |
| 2026-04 | $22.70 | $10.71 | $11.99 | 2,595,550.0 | -30.81% |
| 2026-03 | $37.48 | $16.00 | $21.48 | 986,959.0 | -54.16% |
| 2026-02 | $1,015.0 | $37.52 | $977.5 | 1,138,625.0 | -90.85% |
| 2026-01 | $462.5 | $182.7 | $279.9 | 33,672.0 | +102.47% |
2025年のJiade Ltd (JDZG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $392.5 | $212.5 | $180.0 | 1,602.0 | -41.02% |
| 2025-11 | $502.5 | $297.2 | $205.3 | 1,273.0 | -25.00% |
| 2025-10 | $787.5 | $430.2 | $357.2 | 187,626.0 | +12.71% |
| 2025-09 | $575.0 | $412.5 | $162.5 | 14,892.0 | +0.00% |
| 2025-08 | $642.5 | $395.0 | $247.5 | 10,017.0 | -28.88% |
| 2025-07 | $951.2 | $537.5 | $413.8 | 11,159.0 | +1.13% |
| 2025-06 | $1,160.0 | $402.2 | $757.8 | 8,474.0 | -38.79% |
| 2025-05 | $1,580.0 | $955.2 | $624.8 | 2,700.0 | -26.58% |
| 2025-04 | $1,560.0 | $919.2 | $640.8 | 4,063.0 | +20.71% |
| 2025-03 | $1,362.4 | $1,081.0 | $281.4 | 815.0 | -13.69% |
| 2025-02 | $1,600.0 | $1,264.0 | $336.0 | 944.0 | +2.44% |
| 2025-01 | $2,000.0 | $1,263.4 | $736.6 | 6,976.0 | -22.57% |
2024年のJiade Ltd (JDZG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $3,500.0 | $1,001.2 | $2,498.8 | 15,110.0 | +51.00% |
| 2024-11 | $2,557.8 | $1,212.8 | $1,345.0 | 1,706.0 | -41.50% |
| 2024-10 | $5,320.0 | $1,220.0 | $4,100.0 | 65,240.0 | +81.82% |
| 2024-09 | $1,639.8 | $940.0 | $699.8 | 1,877.0 | +26.92% |
| 2024-08 | $1,220.2 | $897.6 | $322.6 | 1,376.0 | -12.04% |
| 2024-07 | $1,767.4 | $1,126.6 | $640.8 | 1,823.0 | -28.77% |
| 2024-06 | $26,780.0 | $1,520.6 | $25,259.4 | 18,292.0 | -93.60% |
| 2024-05 | $30,159.8 | $8,640.2 | $21,519.6 | 13,145.0 | +0.00% |
4.67%
0.03%
大文字化:
|
ボリューム (24 時間):