7.70
price down icon2.41%   -0.19
 
loading

Nio Inc Adr (NIO) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-10-03 $7.80 $7.50 $0.30 67,678,721.0 -2.41%
2025-10-02 $8.02 $7.64 $0.38 86,567,659.0 +3.14%
2025-10-01 $7.90 $7.54 $0.36 57,035,225.0 +0.39%
2025-09-30 $7.78 $7.30 $0.48 107,044,796.0 +5.69%
2025-09-29 $7.26 $6.92 $0.345 65,103,080.0 +2.41%
2025-09-26 $7.37 $6.96 $0.41 92,057,477.0 -5.76%
2025-09-25 $7.68 $7.00 $0.68 92,311,074.0 +4.92%
2025-09-24 $7.34 $6.98 $0.36 76,091,868.0 +2.74%
2025-09-23 $7.17 $6.77 $0.40 78,408,362.0 +0.29%
2025-09-22 $7.41 $6.80 $0.61 128,111,944.0 -6.24%
2025-09-19 $7.60 $7.28 $0.32 78,508,873.0 +0.00%
2025-09-18 $7.50 $7.20 $0.30 76,524,929.0 -1.07%
2025-09-17 $7.45 $7.05 $0.395 122,116,670.0 +6.13%
2025-09-16 $7.09 $6.48 $0.61 129,846,029.0 +8.17%
2025-09-15 $6.83 $6.42 $0.41 67,937,701.0 +4.34%
2025-09-12 $6.29 $5.94 $0.35 74,748,212.0 +2.47%
2025-09-11 $6.13 $5.77 $0.36 94,993,439.0 +6.12%
2025-09-10 $5.78 $5.60 $0.18 237,914,364.0 -8.92%
2025-09-09 $6.32 $6.05 $0.27 53,993,032.0 +1.78%
2025-09-08 $6.22 $5.95 $0.275 81,713,319.0 +3.70%
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%

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

高値 安値 高値 - 安値 取引高 変化率
2025-10 $8.02 $7.50 $0.52 278,960,326.0 +1.05%
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

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

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%
$13.65
price up icon 0.89%
$23.07
price down icon 3.11%
auto_manufacturers LI
$24.80
price down icon 3.99%
$10.73
price up icon 3.17%
auto_manufacturers F
$12.67
price up icon 3.68%
auto_manufacturers HMC
$31.37
price up icon 2.68%
大文字化:     |  ボリューム (24 時間):