ストックスクリーナーアプリを入手
23.56
0.90%
0.21
アフターアワーズ：
23.56
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $23.73 | $23.45 | $0.285 | 4,328,341.0 | +0.90% |
| 2024-12-19 | $23.99 | $23.16 | $0.83 | 4,238,743.0 | +2.59% |
| 2024-12-18 | $23.41 | $22.66 | $0.75 | 5,653,184.0 | +1.61% |
| 2024-12-17 | $22.60 | $21.93 | $0.675 | 3,946,156.0 | +2.75% |
| 2024-12-16 | $22.04 | $21.58 | $0.46 | 5,181,537.0 | -1.80% |
| 2024-12-13 | $22.21 | $21.85 | $0.36 | 4,464,335.0 | -2.59% |
| 2024-12-12 | $22.98 | $22.72 | $0.265 | 4,351,874.0 | -0.09% |
| 2024-12-11 | $22.88 | $22.46 | $0.415 | 3,758,964.0 | -0.31% |
| 2024-12-10 | $23.45 | $22.75 | $0.70 | 6,016,689.0 | -5.06% |
| 2024-12-09 | $25.24 | $23.89 | $1.35 | 13,282,164.0 | +7.97% |
| 2024-12-06 | $22.93 | $22.28 | $0.6499 | 3,325,897.0 | -0.93% |
| 2024-12-05 | $22.78 | $22.34 | $0.44 | 3,133,029.0 | +0.49% |
| 2024-12-04 | $22.86 | $22.27 | $0.585 | 2,920,233.0 | -1.23% |
| 2024-12-03 | $22.80 | $22.48 | $0.325 | 5,346,818.0 | -0.44% |
| 2024-12-02 | $23.23 | $22.53 | $0.70 | 7,057,800.0 | -3.72% |
| 2024-11-29 | $24.13 | $22.98 | $1.15 | 5,986,597.0 | +1.59% |
| 2024-11-27 | $23.48 | $22.71 | $0.775 | 7,208,915.0 | +6.78% |
| 2024-11-26 | $22.21 | $21.80 | $0.415 | 4,484,998.0 | -2.72% |
| 2024-11-25 | $22.96 | $22.26 | $0.705 | 4,753,935.0 | +0.72% |
| 2024-11-22 | $22.59 | $21.91 | $0.6799 | 5,236,458.0 | -1.42% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $25.24 | $21.58 | $3.66 | 81,334,105.0 | -0.51% |
| 2024-11 | $25.87 | $21.80 | $4.07 | 113,980,065.0 | -5.32% |
| 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% |
5.90%
0.55%
大文字化:
|
ボリューム (24 時間):