3.5079
price up icon2.63%   0.0879
 
loading

Lufax Holding Ltd Adr (LU) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-26 $3.52 $3.37 $0.155 758,093.0 +2.49%
2025-09-25 $3.44 $3.30 $0.135 2,400,056.0 +0.59%
2025-09-24 $3.46 $3.35 $0.105 3,058,985.0 -0.29%
2025-09-23 $3.56 $3.38 $0.185 3,999,323.0 -0.29%
2025-09-22 $3.56 $3.36 $0.195 4,953,532.0 +3.01%
2025-09-19 $3.39 $3.21 $0.18 3,982,476.0 +3.43%
2025-09-18 $3.22 $3.12 $0.105 2,052,967.0 +2.23%
2025-09-17 $3.21 $3.00 $0.21 2,376,971.0 +5.72%
2025-09-16 $3.10 $2.94 $0.165 1,328,583.0 -1.98%
2025-09-15 $3.08 $2.97 $0.1099 1,297,410.0 +0.66%
2025-09-12 $3.03 $2.92 $0.11 1,714,752.0 -0.33%
2025-09-11 $3.03 $2.94 $0.09 1,393,669.0 +3.07%
2025-09-10 $3.02 $2.92 $0.095 1,267,721.0 -2.98%
2025-09-09 $3.03 $2.94 $0.09 2,009,221.0 +3.42%
2025-09-08 $3.04 $2.88 $0.16 2,026,439.0 -2.99%
2025-09-05 $3.04 $2.96 $0.08 1,510,773.0 +1.69%
2025-09-04 $3.07 $2.93 $0.14 1,844,291.0 -3.58%
2025-09-03 $3.27 $3.06 $0.21 2,680,293.0 -0.32%
2025-09-02 $3.16 $2.93 $0.23 3,312,538.0 +4.76%
2025-08-29 $3.00 $2.89 $0.11 1,202,792.0 -0.68%
2025-08-28 $3.02 $2.93 $0.09 905,408.0 -1.99%
2025-08-27 $3.03 $2.92 $0.105 1,653,187.0 -0.33%

Lufax Holding Ltd Adr (LU) 株の年ごとの株価履歴

この詳細な分析では、Lufax Holding Ltd 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LU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、Lufax Holding Ltd 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Lufax Holding Ltd Adr (LU) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $3.56 $2.88 $0.685 43,968,093.0 +19.22%
2025-08 $3.21 $2.72 $0.495 33,440,570.0 +1.73%
2025-07 $3.41 $2.66 $0.75 54,616,884.0 +3.58%
2025-06 $3.01 $2.71 $0.305 50,983,006.0 -4.78%
2025-05 $3.17 $2.65 $0.515 77,235,686.0 +1.03%
2025-04 $3.15 $2.30 $0.85 94,917,022.0 -2.36%
2025-03 $3.38 $2.84 $0.539 79,715,821.0 +2.41%
2025-02 $3.21 $2.26 $0.95 70,610,816.0 +25.54%
2025-01 $2.92 $2.25 $0.67 59,537,671.0 -3.35%

2024年のLufax Holding Ltd Adr (LU) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $3.06 $2.31 $0.75 71,894,057.0 -2.04%
2024-11 $2.89 $2.22 $0.67 49,138,739.0 -8.58%
2024-10 $4.15 $2.57 $1.58 80,712,349.0 -23.21%
2024-09 $3.75 $2.13 $1.62 71,165,173.0 +53.74%
2024-08 $2.89 $2.23 $0.66 44,874,265.0 -20.07%
2024-07 $3.10 $2.37 $0.73 91,041,852.0 +19.83%
2024-06 $4.58 $2.00 $2.58 108,749,373.0 -47.10%
2024-05 $4.83 $4.22 $0.6097 58,697,224.0 +2.05%
2024-04 $4.94 $3.99 $0.9499 63,925,134.0 +4.03%
2024-03 $4.92 $2.50 $2.42 163,274,448.0 +35.26%
2024-02 $3.21 $2.25 $0.96 94,789,820.0 +31.65%
2024-01 $3.00 $2.11 $0.89 82,132,739.0 -22.80%

2023年のLufax Holding Ltd Adr (LU) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $3.90 $2.77 $1.14 171,504,018.5 -9.59%
2023-11 $4.63 $3.26 $1.37 191,909,279.5 -11.09%
2023-10 $4.60 $3.48 $1.12 76,734,904.5 -9.92%
2023-09 $5.52 $4.04 $1.48 42,078,670.0 -12.40%
2023-08 $7.28 $4.60 $2.68 49,255,640.8 -32.02%
2023-07 $7.64 $5.48 $2.16 55,258,243.3 +24.48%
2023-06 $6.88 $5.12 $1.76 46,740,128.3 +11.72%
2023-05 $7.32 $4.92 $2.40 58,728,613.3 -24.71%
2023-04 $8.68 $6.68 $2.00 44,525,260.3 -16.67%
2023-03 $9.80 $7.04 $2.76 70,727,140.5 -5.56%
2023-02 $13.28 $8.56 $4.72 66,515,305.5 -29.18%
2023-01 $13.04 $7.98 $5.06 108,560,076.8 +57.22%
$156.28
price up icon 1.08%
credit_services OMF
$58.53
price down icon 0.41%
$40.47
price down icon 1.15%
credit_services SYF
$74.36
price up icon 0.05%
$27.70
price down icon 1.55%
$66.81
price up icon 0.12%
大文字化:     |  ボリューム (24 時間):