ストックスクリーナーアプリを入手
26.24
1.70%
-0.4484
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 |
|---|---|---|---|---|---|
| 2025-09-18 | $26.32 | $26.02 | $0.30 | 1,257,808.0 | -1.61% |
| 2025-09-17 | $26.94 | $26.34 | $0.60 | 5,150,045.0 | +2.22% |
| 2025-09-16 | $26.25 | $25.45 | $0.79 | 5,954,611.0 | -0.23% |
| 2025-09-15 | $26.43 | $25.32 | $1.11 | 10,162,897.0 | +6.90% |
| 2025-09-12 | $24.57 | $23.98 | $0.59 | 4,549,838.0 | +0.53% |
| 2025-09-11 | $24.46 | $23.82 | $0.64 | 3,979,196.0 | +1.63% |
| 2025-09-10 | $24.25 | $23.86 | $0.39 | 3,990,647.0 | -1.07% |
| 2025-09-09 | $24.54 | $24.05 | $0.49 | 3,973,264.0 | +1.76% |
| 2025-09-08 | $23.89 | $23.48 | $0.41 | 2,467,642.0 | +0.63% |
| 2025-09-05 | $23.93 | $23.31 | $0.625 | 4,017,072.0 | -1.38% |
| 2025-09-04 | $24.59 | $23.66 | $0.9293 | 3,892,811.0 | -0.50% |
| 2025-09-03 | $24.29 | $23.40 | $0.89 | 7,014,782.0 | -1.23% |
| 2025-09-02 | $24.44 | $22.82 | $1.62 | 8,263,255.0 | +4.50% |
| 2025-08-29 | $23.61 | $23.03 | $0.58 | 5,318,980.0 | +0.39% |
| 2025-08-28 | $24.28 | $22.65 | $1.63 | 16,719,626.0 | +2.92% |
| 2025-08-27 | $23.46 | $22.42 | $1.04 | 14,159,915.0 | -8.32% |
| 2025-08-26 | $24.78 | $23.92 | $0.86 | 6,390,990.0 | +2.71% |
| 2025-08-25 | $24.52 | $23.99 | $0.53 | 5,223,556.0 | -0.25% |
| 2025-08-22 | $24.11 | $23.54 | $0.57 | 5,040,675.0 | +2.56% |
| 2025-08-21 | $23.61 | $23.22 | $0.3893 | 6,029,541.0 | -0.17% |
| 2025-08-20 | $23.73 | $23.30 | $0.43 | 3,510,693.0 | -1.34% |
| 2025-08-19 | $24.08 | $23.70 | $0.38 | 4,041,035.0 | -0.96% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $26.94 | $22.82 | $4.12 | 64,673,868.0 | +12.46% |
| 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% |
1.86%
1.64%
大文字化:
|
ボリューム (24 時間):