ストックスクリーナーアプリを入手
17.00
5.07%
0.82
プレマーケット:
17.02
0.02
+0.12%
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 |
|---|---|---|---|---|---|
| 2025-12-19 | $17.17 | $16.70 | $0.475 | 6,134,895.0 | +5.07% |
| 2025-12-18 | $16.34 | $16.11 | $0.235 | 3,418,743.0 | +0.19% |
| 2025-12-17 | $16.57 | $16.12 | $0.445 | 4,393,351.0 | -3.18% |
| 2025-12-16 | $16.82 | $16.46 | $0.36 | 3,608,867.0 | +0.24% |
| 2025-12-15 | $16.91 | $16.57 | $0.335 | 3,159,167.0 | -2.58% |
| 2025-12-12 | $17.45 | $17.04 | $0.41 | 3,180,936.0 | +0.41% |
| 2025-12-11 | $17.04 | $16.77 | $0.27 | 4,517,619.0 | -1.16% |
| 2025-12-10 | $17.27 | $17.11 | $0.155 | 2,876,075.0 | -1.04% |
| 2025-12-09 | $17.42 | $17.09 | $0.33 | 5,591,671.0 | -3.12% |
| 2025-12-08 | $18.04 | $17.72 | $0.315 | 2,389,189.0 | +0.84% |
| 2025-12-05 | $17.99 | $17.79 | $0.199 | 3,467,463.0 | +1.14% |
| 2025-12-04 | $17.66 | $17.36 | $0.305 | 4,269,856.0 | +0.92% |
| 2025-12-03 | $18.17 | $17.27 | $0.905 | 7,447,393.0 | -3.65% |
| 2025-12-02 | $18.11 | $17.77 | $0.345 | 4,800,595.0 | +0.89% |
| 2025-12-01 | $18.01 | $17.61 | $0.405 | 4,872,214.0 | -2.45% |
| 2025-11-28 | $18.52 | $18.18 | $0.34 | 4,375,837.0 | -0.22% |
| 2025-11-26 | $19.04 | $17.81 | $1.23 | 9,732,164.0 | +0.60% |
| 2025-11-25 | $18.45 | $18.07 | $0.38 | 4,703,801.0 | +1.10% |
| 2025-11-24 | $18.50 | $18.07 | $0.435 | 3,633,738.0 | +0.55% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $18.17 | $16.11 | $2.06 | 70,262,929.0 | -7.56% |
| 2025-11 | $20.95 | $17.59 | $3.36 | 81,410,045.0 | -11.80% |
| 2025-10 | $26.33 | $20.02 | $6.31 | 100,102,734.0 | -17.72% |
| 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% |
6.77%
0.94%
大文字化:
|
ボリューム (24 時間):