ストックスクリーナーアプリを入手
3.37
0.59%
-0.02
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $3.47 | $3.30 | $0.17 | 146,301.0 | -0.59% |
| 2026-10-15 | $3.51 | $3.29 | $0.2222 | 42,888.0 | -0.88% |
| 2026-10-14 | $3.44 | $3.36 | $0.08 | 33,570.0 | -2.01% |
| 2026-10-13 | $3.62 | $3.41 | $0.21 | 90,755.0 | -2.51% |
| 2026-10-12 | $3.59 | $3.40 | $0.19 | 98,995.0 | +1.27% |
| 2026-10-09 | $3.63 | $3.46 | $0.169 | 66,483.0 | +1.87% |
| 2026-10-08 | $3.53 | $3.33 | $0.20 | 63,770.0 | +1.46% |
| 2026-10-07 | $3.44 | $3.31 | $0.13 | 49,202.0 | +0.29% |
| 2026-10-06 | $3.67 | $3.27 | $0.405 | 177,865.0 | +4.28% |
| 2026-10-05 | $3.40 | $3.20 | $0.20 | 142,146.0 | -0.91% |
| 2026-10-02 | $3.50 | $3.26 | $0.2354 | 72,210.0 | -1.49% |
| 2026-10-01 | $3.55 | $3.18 | $0.37 | 138,303.0 | +0.90% |
| 2026-09-30 | $3.49 | $3.12 | $0.372 | 233,563.0 | -2.06% |
| 2026-09-29 | $3.43 | $3.25 | $0.182 | 145,329.0 | +1.50% |
| 2026-09-28 | $3.70 | $3.34 | $0.36 | 128,537.0 | -8.49% |
| 2026-09-25 | $3.67 | $3.36 | $0.3082 | 70,490.0 | +2.24% |
| 2026-09-24 | $3.77 | $3.57 | $0.20 | 110,833.0 | -2.46% |
| 2026-09-23 | $3.95 | $3.60 | $0.35 | 87,266.0 | -5.67% |
| 2026-09-22 | $4.15 | $3.85 | $0.30 | 187,976.0 | -3.48% |
| 2026-09-21 | $4.39 | $3.97 | $0.42 | 165,835.0 | +1.52% |
| 2026-09-18 | $4.08 | $3.88 | $0.1979 | 116,389.0 | +1.02% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $3.67 | $3.18 | $0.49 | 1,122,488.0 | +1.51% |
| 2026-09 | $4.99 | $3.12 | $1.87 | 4,441,796.0 | -25.06% |
| 2026-08 | $7.75 | $3.40 | $4.35 | 6,470,753.0 | -0.67% |
| 2026-07 | $5.28 | $3.14 | $2.14 | 3,341,239.0 | -8.98% |
| 2026-06 | $5.55 | $4.20 | $1.35 | 647,242.0 | -6.84% |
| 2026-05 | $6.80 | $5.14 | $1.66 | 601,945.0 | -2.59% |
| 2026-04 | $5.97 | $5.00 | $0.97 | 844,477.0 | -1.46% |
| 2026-03 | $6.93 | $5.10 | $1.83 | 572,666.0 | -2.66% |
| 2026-02 | $6.65 | $5.00 | $1.65 | 476,850.0 | -10.78% |
| 2026-01 | $7.57 | $6.10 | $1.47 | 848,627.0 | -0.94% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $8.31 | $6.45 | $1.86 | 790,730.0 | -9.90% |
| 2025-11 | $9.61 | $5.95 | $3.66 | 850,249.0 | -25.16% |
| 2025-10 | $11.60 | $8.50 | $3.10 | 2,725,226.0 | -9.88% |
| 2025-09 | $11.20 | $8.60 | $2.60 | 1,547,847.0 | +16.11% |
| 2025-08 | $9.34 | $7.07 | $2.27 | 876,390.0 | +6.21% |
| 2025-07 | $10.41 | $7.38 | $3.03 | 1,151,394.0 | +10.80% |
| 2025-06 | $10.38 | $7.21 | $3.17 | 1,826,773.0 | -16.88% |
| 2025-05 | $12.51 | $9.03 | $3.48 | 1,895,246.0 | -25.00% |
| 2025-04 | $15.09 | $9.70 | $5.39 | 2,164,058.0 | -16.86% |
| 2025-03 | $15.98 | $10.60 | $5.38 | 1,491,966.0 | +33.07% |
| 2025-02 | $16.85 | $10.72 | $6.13 | 1,458,214.0 | -27.74% |
| 2025-01 | $17.83 | $13.68 | $4.15 | 2,299,895.0 | +7.36% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $20.59 | $13.41 | $7.18 | 3,807,441.0 | +4.88% |
| 2024-11 | $14.98 | $8.08 | $6.90 | 3,829,119.0 | +77.93% |
| 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% |
5.07%
1.70%
大文字化:
|
ボリューム (24 時間):