ストックスクリーナーアプリを入手
4.585
1.33%
0.065
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $4.61 | $4.53 | $0.08 | 10,814,550.0 | +1.44% |
| 2026-08-14 | $4.54 | $4.48 | $0.06 | 27,086,738.0 | +0.44% |
| 2026-08-13 | $4.52 | $4.45 | $0.0699 | 21,399,759.0 | -0.88% |
| 2026-08-12 | $4.60 | $4.53 | $0.07 | 20,766,254.0 | -1.73% |
| 2026-08-11 | $4.64 | $4.51 | $0.13 | 45,323,613.0 | -4.15% |
| 2026-08-10 | $4.82 | $4.72 | $0.10 | 17,753,830.0 | +1.69% |
| 2026-08-07 | $4.76 | $4.64 | $0.12 | 25,007,907.0 | +3.04% |
| 2026-08-06 | $4.64 | $4.55 | $0.09 | 23,716,039.0 | -1.08% |
| 2026-08-05 | $4.80 | $4.64 | $0.16 | 25,537,795.0 | -2.31% |
| 2026-08-04 | $4.83 | $4.71 | $0.13 | 23,157,523.0 | -1.04% |
| 2026-08-03 | $4.89 | $4.76 | $0.13 | 23,702,823.0 | -1.74% |
| 2026-07-31 | $4.92 | $4.80 | $0.12 | 17,153,405.0 | +1.14% |
| 2026-07-30 | $4.84 | $4.68 | $0.16 | 18,921,105.0 | +1.68% |
| 2026-07-29 | $4.94 | $4.72 | $0.215 | 33,858,213.0 | +1.71% |
| 2026-07-28 | $4.72 | $4.60 | $0.12 | 23,090,002.0 | +1.30% |
| 2026-07-27 | $4.63 | $4.55 | $0.08 | 22,388,224.0 | +2.90% |
| 2026-07-24 | $4.65 | $4.47 | $0.18 | 23,723,856.0 | -3.23% |
| 2026-07-23 | $4.73 | $4.58 | $0.15 | 21,710,252.0 | -0.64% |
| 2026-07-22 | $4.76 | $4.66 | $0.105 | 31,464,478.0 | -2.51% |
| 2026-07-21 | $4.90 | $4.77 | $0.13 | 18,660,146.0 | -0.42% |
| 2026-07-20 | $4.98 | $4.81 | $0.17 | 17,192,441.0 | -1.43% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $4.89 | $4.45 | $0.44 | 264,266,831.0 | -6.33% |
| 2026-07 | $5.21 | $4.47 | $0.74 | 512,068,984.0 | -3.26% |
| 2026-06 | $6.27 | $4.66 | $1.61 | 646,609,766.0 | -9.64% |
| 2026-05 | $6.58 | $5.12 | $1.46 | 859,477,378.0 | -12.36% |
| 2026-04 | $7.00 | $5.97 | $1.03 | 716,475,921.0 | +5.97% |
| 2026-03 | $6.21 | $4.41 | $1.80 | 1,106,697,340.0 | +23.82% |
| 2026-02 | $5.40 | $4.38 | $1.02 | 816,133,400.0 | +3.62% |
| 2026-01 | $5.38 | $4.47 | $0.91 | 862,964,323.0 | -7.84% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $5.79 | $4.73 | $1.06 | 832,095,584.0 | +0.00% |
| 2025-11 | $7.54 | $5.30 | $2.24 | 1,074,783,981.0 | -24.14% |
| 2025-10 | $8.02 | $6.28 | $1.74 | 1,385,824,431.0 | -4.86% |
| 2025-09 | $7.78 | $5.60 | $2.18 | 2,000,564,037.0 | +19.44% |
| 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% |
4.06%
4.64%
大文字化:
|
ボリューム (24 時間):