ストックスクリーナーアプリを入手
20.70
0.98%
0.215
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $20.75 | $20.02 | $0.73 | 1,863,088.0 | +1.06% |
| 2025-10-30 | $20.68 | $20.36 | $0.325 | 4,720,041.0 | -2.34% |
| 2025-10-29 | $21.50 | $20.85 | $0.65 | 4,223,384.0 | -1.64% |
| 2025-10-28 | $21.34 | $21.13 | $0.21 | 3,639,302.0 | -1.07% |
| 2025-10-27 | $21.91 | $21.49 | $0.4159 | 5,432,002.0 | -1.64% |
| 2025-10-24 | $22.02 | $21.45 | $0.57 | 4,077,350.0 | -1.39% |
| 2025-10-23 | $22.44 | $22.09 | $0.355 | 4,126,765.0 | +1.69% |
| 2025-10-22 | $22.14 | $21.70 | $0.44 | 3,107,944.0 | -0.64% |
| 2025-10-21 | $22.53 | $21.94 | $0.59 | 4,403,777.0 | -2.35% |
| 2025-10-20 | $22.57 | $22.27 | $0.302 | 2,370,613.0 | +0.09% |
| 2025-10-17 | $22.59 | $22.10 | $0.495 | 3,336,477.0 | -0.27% |
| 2025-10-16 | $22.82 | $22.47 | $0.35 | 3,943,145.0 | -0.66% |
| 2025-10-15 | $23.15 | $22.62 | $0.525 | 3,810,955.0 | -0.31% |
| 2025-10-14 | $22.83 | $22.11 | $0.7176 | 5,885,597.0 | -1.47% |
| 2025-10-13 | $23.20 | $22.51 | $0.6875 | 5,214,659.0 | +1.45% |
| 2025-10-10 | $23.81 | $22.51 | $1.30 | 7,319,935.0 | -3.43% |
| 2025-10-09 | $24.38 | $23.46 | $0.92 | 6,425,362.0 | -4.18% |
| 2025-10-08 | $24.66 | $24.41 | $0.245 | 2,683,503.0 | +1.44% |
| 2025-10-07 | $24.90 | $24.12 | $0.775 | 3,768,680.0 | -2.41% |
| 2025-10-06 | $25.07 | $24.57 | $0.50 | 3,528,094.0 | +0.36% |
| 2025-10-03 | $25.39 | $24.48 | $0.91 | 6,350,452.0 | -3.99% |
| 2025-10-02 | $26.33 | $25.52 | $0.805 | 4,218,429.0 | +1.29% |
| 2025-10-01 | $25.61 | $25.13 | $0.48 | 3,154,487.0 | +0.63% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-10 | $26.33 | $20.02 | $6.31 | 97,604,041.0 | -18.28% |
| 2025-09 | $27.10 | $22.82 | $4.28 | 116,128,403.0 | +8.52% |
| 2025-08 | $26.30 | $22.42 | $3.88 | 120,904,591.0 | -10.54% |
| 2025-07 | $32.02 | $25.64 | $6.38 | 122,484,904.0 | -3.73% |
| 2025-06 | $30.55 | $25.88 | $4.67 | 82,571,666.0 | -4.34% |
| 2025-05 | $29.73 | $24.44 | $5.29 | 76,971,719.0 | +16.20% |
| 2025-04 | $25.72 | $19.10 | $6.62 | 108,334,558.0 | -3.21% |
| 2025-03 | $29.80 | $25.04 | $4.76 | 147,113,497.0 | -18.00% |
| 2025-02 | $33.12 | $22.06 | $11.06 | 145,200,306.0 | +31.21% |
| 2025-01 | $24.83 | $21.55 | $3.28 | 73,796,268.0 | -2.38% |
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 | $26.70 | $21.58 | $5.12 | 100,489,452.0 | +2.49% |
| 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% |
1.18%
0.11%
大文字化:
|
ボリューム (24 時間):