ストックスクリーナーアプリを入手
9.95
10.68%
-1.19
アフターアワーズ：
9.79
-0.16
-1.61%
The 9 Limited Adr (NCTY) 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 |
|---|---|---|---|---|---|
| 2024-11-18 | $11.50 | $9.79 | $1.71 | 312,931.0 | -10.68% |
| 2024-11-15 | $11.93 | $10.95 | $0.98 | 229,149.0 | -1.42% |
| 2024-11-14 | $11.49 | $10.10 | $1.39 | 302,670.0 | +11.99% |
| 2024-11-13 | $10.09 | $9.30 | $0.79 | 246,092.0 | +7.11% |
| 2024-11-12 | $9.45 | $8.80 | $0.65 | 238,962.0 | +5.72% |
| 2024-11-11 | $9.45 | $8.49 | $0.96 | 364,195.0 | +6.07% |
| 2024-11-08 | $8.62 | $8.25 | $0.368 | 90,229.0 | -1.96% |
| 2024-11-07 | $8.70 | $8.41 | $0.29 | 101,143.0 | +2.00% |
| 2024-11-06 | $8.50 | $8.26 | $0.2401 | 121,335.0 | +1.82% |
| 2024-11-05 | $8.33 | $8.10 | $0.2271 | 81,235.0 | +0.86% |
| 2024-11-04 | $8.51 | $8.10 | $0.41 | 56,981.0 | -0.73% |
| 2024-11-01 | $8.52 | $8.08 | $0.44 | 82,731.0 | -0.60% |
| 2024-10-31 | $8.78 | $8.20 | $0.58 | 80,595.0 | -5.69% |
| 2024-10-30 | $8.80 | $8.55 | $0.255 | 98,792.0 | +2.81% |
| 2024-10-29 | $8.88 | $8.43 | $0.45 | 118,238.0 | -1.27% |
| 2024-10-28 | $8.70 | $7.92 | $0.7794 | 94,014.0 | +3.59% |
| 2024-10-25 | $8.77 | $8.12 | $0.6443 | 62,941.0 | -0.59% |
| 2024-10-24 | $8.76 | $8.30 | $0.46 | 75,472.0 | -3.33% |
| 2024-10-23 | $8.82 | $8.41 | $0.41 | 46,511.0 | -0.23% |
| 2024-10-22 | $8.84 | $8.55 | $0.2895 | 55,045.0 | +0.81% |
The 9 Limited Adr (NCTY) 株の年ごとの株価履歴
この詳細な分析では、The 9 Limited 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NCTY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、The 9 Limited 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The 9 Limited Adr (NCTY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $11.93 | $8.08 | $3.85 | 2,540,584.0 | +20.02% |
| 2024-10 | $9.10 | $6.28 | $2.82 | 1,837,694.0 | +22.86% |
| 2024-09 | $7.53 | $6.28 | $1.25 | 352,538.0 | -4.97% |
| 2024-08 | $7.88 | $5.75 | $2.13 | 322,680.0 | -9.44% |
| 2024-07 | $9.30 | $7.00 | $2.30 | 535,811.0 | -10.19% |
| 2024-06 | $9.57 | $6.95 | $2.62 | 933,556.0 | +24.23% |
| 2024-05 | $9.26 | $6.61 | $2.65 | 807,745.0 | +0.68% |
| 2024-04 | $7.20 | $4.90 | $2.30 | 520,086.0 | +2.80% |
| 2024-03 | $6.90 | $4.60 | $2.30 | 762,110.0 | +24.82% |
| 2024-02 | $6.82 | $4.85 | $1.97 | 1,786,092.0 | +1.47% |
| 2024-01 | $8.30 | $4.03 | $4.27 | 1,386,105.0 | -28.42% |
2023年のThe 9 Limited Adr (NCTY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $10.00 | $6.10 | $3.90 | 1,995,344.0 | -9.98% |
| 2023-11 | $8.50 | $4.95 | $3.55 | 744,339.0 | +57.73% |
| 2023-10 | $6.30 | $3.33 | $2.97 | 1,069,470.0 | +677.99% |
| 2023-09 | $0.829 | $0.6511 | $0.1779 | 2,883,873.0 | -15.49% |
| 2023-08 | $1.02 | $0.73 | $0.29 | 6,095,926.0 | -18.36% |
| 2023-07 | $1.47 | $0.7333 | $0.7367 | 18,374,998.0 | +31.50% |
| 2023-06 | $0.85 | $0.631 | $0.219 | 2,971,758.0 | +16.77% |
| 2023-05 | $0.95 | $0.62 | $0.33 | 2,771,480.0 | -25.71% |
| 2023-04 | $1.25 | $0.7564 | $0.4936 | 5,254,544.0 | +10.51% |
| 2023-03 | $1.10 | $0.7201 | $0.3799 | 3,821,077.0 | -27.81% |
| 2023-02 | $1.60 | $1.00 | $0.60 | 6,636,745.0 | -22.86% |
| 2023-01 | $1.68 | $0.5556 | $1.12 | 19,737,329.0 | +146.91% |
2022年のThe 9 Limited Adr (NCTY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $0.96 | $0.4514 | $0.5086 | 5,282,027.0 | -21.25% |
| 2022-11 | $0.94 | $0.66 | $0.28 | 3,282,109.0 | -7.05% |
| 2022-10 | $1.08 | $0.702 | $0.378 | 2,032,933.0 | -20.67% |
| 2022-09 | $1.36 | $0.88 | $0.48 | 3,745,149.0 | -19.97% |
| 2022-08 | $1.72 | $1.18 | $0.54 | 9,198,077.0 | -19.21% |
| 2022-07 | $2.18 | $1.46 | $0.72 | 13,984,840.0 | -10.12% |
| 2022-06 | $2.59 | $1.21 | $1.38 | 25,838,694.0 | +0.00% |
| 2022-05 | $2.50 | $1.14 | $1.36 | 6,004,259.0 | -29.11% |
| 2022-04 | $3.27 | $2.36 | $0.91 | 5,952,024.0 | -20.47% |
| 2022-03 | $4.23 | $2.28 | $1.95 | 9,663,239.0 | -24.56% |
| 2022-02 | $4.98 | $3.06 | $1.92 | 5,112,994.0 | -10.63% |
| 2022-01 | $7.08 | $3.65 | $3.43 | 5,559,813.0 | -34.03% |
0.03%
0.50%
大文字化:
|
ボリューム (24 時間):