ストックスクリーナーアプリを入手
5.95
2.94%
-0.18
Nio Inc Adr (NIO) 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 |
|---|---|---|---|---|---|
| 2025-09-05 | $6.23 | $5.92 | $0.31 | 58,741,480.0 | -2.94% |
| 2025-09-04 | $6.19 | $5.97 | $0.22 | 72,396,102.0 | -3.01% |
| 2025-09-03 | $6.40 | $6.04 | $0.36 | 88,972,191.0 | -3.95% |
| 2025-09-02 | $6.64 | $6.06 | $0.58 | 123,029,095.0 | +3.13% |
| 2025-08-29 | $6.51 | $6.26 | $0.25 | 56,882,061.0 | -2.00% |
| 2025-08-28 | $6.54 | $6.26 | $0.28 | 74,406,799.0 | +2.68% |
| 2025-08-27 | $6.62 | $6.31 | $0.31 | 89,367,427.0 | -5.37% |
| 2025-08-26 | $6.83 | $6.38 | $0.45 | 144,960,484.0 | +10.02% |
| 2025-08-25 | $6.73 | $6.07 | $0.66 | 155,544,053.0 | -3.94% |
| 2025-08-22 | $6.58 | $5.78 | $0.805 | 231,512,965.0 | +14.44% |
| 2025-08-21 | $5.68 | $5.24 | $0.44 | 146,056,740.0 | +9.27% |
| 2025-08-20 | $5.14 | $4.97 | $0.17 | 45,792,090.0 | +0.00% |
| 2025-08-19 | $5.23 | $4.93 | $0.30 | 89,437,606.0 | +4.11% |
| 2025-08-18 | $4.96 | $4.81 | $0.155 | 45,013,036.0 | +1.25% |
| 2025-08-15 | $4.82 | $4.55 | $0.2695 | 69,078,894.0 | +8.09% |
| 2025-08-14 | $4.51 | $4.37 | $0.14 | 43,048,946.0 | -3.68% |
| 2025-08-13 | $4.62 | $4.54 | $0.08 | 35,610,267.0 | +3.36% |
| 2025-08-12 | $4.74 | $4.45 | $0.29 | 104,906,503.0 | -8.96% |
| 2025-08-11 | $5.01 | $4.85 | $0.16 | 36,098,843.0 | +1.45% |
| 2025-08-08 | $4.87 | $4.71 | $0.16 | 35,756,660.0 | +3.42% |
Nio Inc Adr (NIO) 株の年ごとの株価履歴
この詳細な分析では、Nio 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NIO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、Nio 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Nio Inc Adr (NIO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $6.64 | $5.92 | $0.72 | 401,880,348.0 | -6.74% |
| 2025-08 | $6.83 | $4.37 | $2.46 | 1,713,562,634.0 | +31.01% |
| 2025-07 | $5.09 | $3.38 | $1.71 | 1,433,017,103.0 | +41.98% |
| 2025-06 | $3.92 | $3.34 | $0.575 | 682,235,248.0 | -3.11% |
| 2025-05 | $4.27 | $3.52 | $0.75 | 634,886,040.0 | -12.59% |
| 2025-04 | $4.44 | $3.02 | $1.42 | 1,025,843,281.0 | +6.30% |
| 2025-03 | $5.49 | $3.57 | $1.92 | 1,427,384,656.0 | -17.71% |
| 2025-02 | $5.13 | $4.03 | $1.10 | 1,107,922,902.0 | +7.18% |
| 2025-01 | $4.91 | $4.01 | $0.90 | 820,674,330.0 | -0.92% |
2024年のNio Inc Adr (NIO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $5.36 | $4.28 | $1.08 | 961,482,667.0 | -2.23% |
| 2024-11 | $5.38 | $4.28 | $1.10 | 1,105,884,323.0 | -12.16% |
| 2024-10 | $7.38 | $4.96 | $2.42 | 1,620,316,390.0 | -23.65% |
| 2024-09 | $7.71 | $3.96 | $3.75 | 1,755,301,078.0 | +65.35% |
| 2024-08 | $4.45 | $3.63 | $0.82 | 816,637,706.0 | -9.01% |
| 2024-07 | $5.04 | $4.24 | $0.80 | 953,936,811.0 | +6.73% |
| 2024-06 | $5.63 | $4.14 | $1.49 | 762,513,670.0 | -22.82% |
| 2024-05 | $6.04 | $4.71 | $1.33 | 1,405,663,418.0 | +14.19% |
| 2024-04 | $4.79 | $3.61 | $1.18 | 1,030,973,404.0 | +4.89% |
| 2024-03 | $6.30 | $4.45 | $1.85 | 1,162,819,136.0 | -21.74% |
| 2024-02 | $6.34 | $5.30 | $1.04 | 1,000,553,398.0 | +2.31% |
| 2024-01 | $8.94 | $5.43 | $3.51 | 1,373,340,015.0 | -38.04% |
2023年のNio Inc Adr (NIO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $9.57 | $7.01 | $2.56 | 1,555,729,875.0 | +24.76% |
| 2023-11 | $8.51 | $7.02 | $1.49 | 859,031,113.0 | -0.41% |
| 2023-10 | $9.19 | $7.18 | $2.01 | 704,304,462.0 | -19.25% |
| 2023-09 | $11.35 | $7.92 | $3.42 | 1,052,440,864.0 | -11.98% |
| 2023-08 | $16.18 | $9.46 | $6.72 | 1,409,303,835.0 | -32.88% |
| 2023-07 | $15.46 | $9.49 | $5.97 | 1,409,813,387.0 | +57.89% |
| 2023-06 | $10.21 | $7.00 | $3.21 | 1,359,069,626.0 | +28.69% |
| 2023-05 | $8.85 | $7.15 | $1.70 | 1,022,957,187.0 | -4.32% |
| 2023-04 | $10.51 | $7.60 | $2.91 | 818,767,694.0 | -25.12% |
| 2023-03 | $10.75 | $8.03 | $2.72 | 1,033,300,208.0 | +11.93% |
| 2023-02 | $12.37 | $9.12 | $3.25 | 831,204,794.0 | -22.20% |
| 2023-01 | $13.22 | $9.50 | $3.72 | 952,402,298.0 | +23.79% |
0.05%
3.72%
大文字化:
|
ボリューム (24 時間):