ストックスクリーナーアプリを入手
22.98
1.14%
0.26
アフターアワーズ：
23.00
0.02
+0.09%
Li Auto Inc Adr (LI) 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 |
|---|---|---|---|---|---|
| 2024-11-18 | $23.20 | $22.63 | $0.57 | 3,678,586.0 | +1.14% |
| 2024-11-15 | $22.74 | $22.36 | $0.385 | 3,989,946.0 | +2.20% |
| 2024-11-14 | $22.36 | $21.81 | $0.5499 | 4,137,453.0 | -0.54% |
| 2024-11-13 | $23.05 | $22.14 | $0.91 | 5,947,340.0 | -1.15% |
| 2024-11-12 | $23.36 | $22.53 | $0.835 | 6,647,108.0 | -7.07% |
| 2024-11-11 | $24.67 | $24.03 | $0.64 | 6,554,167.0 | +2.88% |
| 2024-11-08 | $24.74 | $23.44 | $1.30 | 12,153,210.0 | -7.65% |
| 2024-11-07 | $25.87 | $25.08 | $0.79 | 6,798,397.0 | +3.64% |
| 2024-11-06 | $25.20 | $24.29 | $0.91 | 7,212,468.0 | -3.25% |
| 2024-11-05 | $25.72 | $24.97 | $0.75 | 4,441,661.0 | +3.61% |
| 2024-11-04 | $25.46 | $24.55 | $0.91 | 6,839,089.0 | -1.64% |
| 2024-11-01 | $25.68 | $24.82 | $0.865 | 6,712,129.0 | +0.20% |
| 2024-10-31 | $26.61 | $24.89 | $1.72 | 18,359,505.0 | -13.58% |
| 2024-10-30 | $29.33 | $27.21 | $2.12 | 10,660,392.0 | +1.83% |
| 2024-10-29 | $28.95 | $28.16 | $0.785 | 7,185,998.0 | -2.44% |
| 2024-10-28 | $29.43 | $28.65 | $0.78 | 5,296,221.0 | +1.18% |
| 2024-10-25 | $29.43 | $28.47 | $0.955 | 8,565,235.0 | +5.07% |
| 2024-10-24 | $27.61 | $27.19 | $0.425 | 5,237,837.0 | +1.22% |
| 2024-10-23 | $27.87 | $26.89 | $0.98 | 6,465,896.0 | +3.76% |
| 2024-10-22 | $26.99 | $25.91 | $1.08 | 6,423,587.0 | +3.29% |
Li Auto Inc Adr (LI) 株の年ごとの株価履歴
この詳細な分析では、Li Auto 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LI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、Li Auto 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Li Auto Inc Adr (LI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $25.87 | $21.81 | $4.06 | 78,790,140.0 | -8.12% |
| 2024-10 | $31.04 | $23.63 | $7.41 | 219,198,887.0 | -2.50% |
| 2024-09 | $28.25 | $18.11 | $10.14 | 152,745,757.0 | +31.81% |
| 2024-08 | $21.62 | $17.44 | $4.18 | 164,258,948.0 | -1.42% |
| 2024-07 | $21.96 | $18.50 | $3.46 | 151,552,820.0 | +10.40% |
| 2024-06 | $21.16 | $17.75 | $3.41 | 101,562,833.0 | -11.70% |
| 2024-05 | $29.95 | $19.38 | $10.57 | 220,952,936.0 | -22.95% |
| 2024-04 | $32.11 | $23.04 | $9.07 | 164,614,516.0 | -13.21% |
| 2024-03 | $44.95 | $29.43 | $15.52 | 177,058,797.0 | -34.00% |
| 2024-02 | $46.44 | $27.87 | $18.57 | 174,530,764.0 | +65.75% |
| 2024-01 | $36.26 | $26.43 | $9.83 | 151,688,611.0 | -26.05% |
2023年のLi Auto Inc Adr (LI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $38.48 | $32.73 | $5.75 | 116,137,792.0 | +1.30% |
| 2023-11 | $42.35 | $34.34 | $8.01 | 119,105,941.0 | +9.29% |
| 2023-10 | $36.29 | $31.43 | $4.86 | 104,013,048.0 | -5.16% |
| 2023-09 | $43.19 | $33.68 | $9.51 | 104,575,528.0 | -14.41% |
| 2023-08 | $47.33 | $38.25 | $9.08 | 177,423,608.0 | -2.69% |
| 2023-07 | $42.83 | $34.40 | $8.43 | 140,540,022.0 | +21.94% |
| 2023-06 | $35.97 | $28.20 | $7.77 | 149,762,723.0 | +20.83% |
| 2023-05 | $30.60 | $22.27 | $8.34 | 178,437,786.0 | +23.62% |
| 2023-04 | $26.27 | $21.48 | $4.79 | 108,574,507.0 | -5.81% |
| 2023-03 | $25.45 | $20.80 | $4.65 | 164,151,292.0 | +5.68% |
| 2023-02 | $27.48 | $22.85 | $4.63 | 138,096,354.0 | -5.18% |
| 2023-01 | $26.09 | $19.81 | $6.28 | 160,861,922.0 | +22.06% |
2022年のLi Auto Inc Adr (LI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $24.41 | $17.89 | $6.51 | 244,705,323.0 | -7.27% |
| 2022-11 | $23.04 | $13.97 | $9.07 | 309,009,354.0 | +61.53% |
| 2022-10 | $25.43 | $12.52 | $12.91 | 284,007,075.0 | -40.81% |
| 2022-09 | $28.38 | $22.20 | $6.18 | 203,441,568.0 | -20.02% |
| 2022-08 | $35.98 | $28.23 | $7.75 | 187,601,552.0 | -12.39% |
| 2022-07 | $40.88 | $31.67 | $9.21 | 227,609,294.0 | -14.28% |
| 2022-06 | $41.49 | $24.71 | $16.78 | 321,344,419.0 | +52.81% |
| 2022-05 | $25.51 | $18.82 | $6.69 | 193,161,364.0 | +11.77% |
| 2022-04 | $29.69 | $20.50 | $9.19 | 146,050,978.0 | -13.10% |
| 2022-03 | $31.95 | $16.86 | $15.09 | 326,443,598.0 | -15.24% |
| 2022-02 | $31.00 | $25.04 | $5.96 | 146,873,409.0 | +16.71% |
| 2022-01 | $33.76 | $22.16 | $11.60 | 166,351,046.0 | -18.72% |
2.12%
大文字化:
|
ボリューム (24 時間):