ストックスクリーナーアプリを入手
92.09
0.30%
0.28
Netease Inc Adr (NTES) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $92.90 | $91.49 | $1.41 | 638,714.0 | +0.30% |
| 2024-12-19 | $92.73 | $91.67 | $1.06 | 641,853.0 | +0.45% |
| 2024-12-18 | $93.69 | $91.04 | $2.65 | 945,786.0 | -2.38% |
| 2024-12-17 | $94.33 | $92.64 | $1.69 | 1,097,771.0 | +0.31% |
| 2024-12-16 | $94.58 | $92.93 | $1.65 | 1,034,606.0 | -2.21% |
| 2024-12-13 | $95.63 | $93.78 | $1.84 | 1,210,492.0 | -0.86% |
| 2024-12-12 | $97.19 | $95.85 | $1.34 | 692,930.0 | -0.64% |
| 2024-12-11 | $96.98 | $95.44 | $1.54 | 922,404.0 | +0.44% |
| 2024-12-10 | $97.47 | $95.80 | $1.67 | 1,236,242.0 | -4.44% |
| 2024-12-09 | $102.4 | $99.00 | $3.40 | 3,043,832.0 | +10.59% |
| 2024-12-06 | $92.22 | $91.23 | $0.99 | 1,087,166.0 | +1.03% |
| 2024-12-05 | $91.38 | $90.00 | $1.38 | 1,981,276.0 | -0.47% |
| 2024-12-04 | $91.49 | $90.18 | $1.31 | 1,912,927.0 | +1.60% |
| 2024-12-03 | $89.99 | $88.53 | $1.46 | 1,201,748.0 | +0.55% |
| 2024-12-02 | $89.04 | $87.82 | $1.22 | 1,184,810.0 | +1.59% |
| 2024-11-29 | $88.00 | $85.94 | $2.06 | 607,581.0 | +1.06% |
| 2024-11-27 | $87.66 | $86.11 | $1.55 | 723,742.0 | +0.41% |
| 2024-11-26 | $86.48 | $84.97 | $1.51 | 1,061,047.0 | +0.95% |
| 2024-11-25 | $86.62 | $85.36 | $1.26 | 1,558,467.0 | -1.21% |
| 2024-11-22 | $88.17 | $86.36 | $1.81 | 1,672,621.0 | -2.47% |
Netease Inc Adr (NTES) 株の年ごとの株価履歴
この詳細な分析では、Netease 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NTES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、Netease 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。
2024年のNetease Inc Adr (NTES) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $102.4 | $87.82 | $14.58 | 19,471,271.0 | +5.27% |
| 2024-11 | $89.25 | $75.88 | $13.37 | 30,866,555.0 | +8.66% |
| 2024-10 | $104.4 | $78.28 | $26.12 | 40,434,394.0 | -13.90% |
| 2024-09 | $97.19 | $75.85 | $21.34 | 33,131,603.0 | +16.25% |
| 2024-08 | $92.95 | $80.18 | $12.77 | 41,087,681.0 | -12.67% |
| 2024-07 | $96.86 | $89.84 | $7.02 | 30,228,640.0 | -3.63% |
| 2024-06 | $96.92 | $87.56 | $9.36 | 30,635,843.0 | +7.36% |
| 2024-05 | $107.3 | $88.51 | $18.83 | 41,317,906.0 | -4.75% |
| 2024-04 | $103.9 | $89.19 | $14.68 | 32,994,508.0 | -9.66% |
| 2024-03 | $112.0 | $102.2 | $9.83 | 27,459,861.0 | -4.12% |
| 2024-02 | $114.5 | $98.19 | $16.31 | 27,353,993.0 | +10.53% |
| 2024-01 | $103.6 | $85.80 | $17.83 | 49,749,419.0 | +4.81% |
2023年のNetease Inc Adr (NTES) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $112.6 | $81.30 | $31.34 | 67,718,139.0 | -17.91% |
| 2023-11 | $118.9 | $106.6 | $12.33 | 24,479,351.0 | +6.14% |
| 2023-10 | $109.9 | $97.45 | $12.43 | 20,591,424.0 | +6.75% |
| 2023-09 | $107.6 | $96.07 | $11.52 | 16,148,397.0 | -3.21% |
| 2023-08 | $110.8 | $96.73 | $14.09 | 19,867,066.0 | -4.84% |
| 2023-07 | $109.9 | $95.15 | $14.72 | 20,718,938.0 | +12.46% |
| 2023-06 | $99.78 | $83.90 | $15.88 | 24,101,563.0 | +13.65% |
| 2023-05 | $91.25 | $80.79 | $10.46 | 25,367,350.0 | -4.54% |
| 2023-04 | $94.99 | $83.75 | $11.24 | 23,236,536.0 | +0.78% |
| 2023-03 | $91.19 | $81.19 | $10.00 | 30,242,841.0 | +13.91% |
| 2023-02 | $92.44 | $76.85 | $15.59 | 30,973,900.0 | -12.38% |
| 2023-01 | $93.19 | $75.38 | $17.81 | 33,609,982.0 | +22.00% |
2022年のNetease Inc Adr (NTES) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $74.92 | $66.32 | $8.60 | 42,900,781.0 | +2.12% |
| 2022-11 | $74.98 | $57.30 | $17.68 | 45,337,709.0 | +27.87% |
| 2022-10 | $81.78 | $53.09 | $28.69 | 41,982,070.0 | -26.43% |
| 2022-09 | $89.95 | $74.41 | $15.54 | 28,029,684.0 | -14.59% |
| 2022-08 | $96.21 | $84.24 | $11.97 | 35,061,521.0 | -4.81% |
| 2022-07 | $101.9 | $83.21 | $18.71 | 33,727,176.0 | -0.41% |
| 2022-06 | $108.8 | $89.01 | $19.76 | 48,731,442.0 | -10.00% |
| 2022-05 | $107.2 | $84.20 | $22.95 | 45,405,873.0 | +8.81% |
| 2022-04 | $101.2 | $84.78 | $16.41 | 37,492,386.0 | +6.29% |
| 2022-03 | $99.13 | $68.62 | $30.51 | 89,165,674.0 | -5.93% |
| 2022-02 | $108.1 | $87.50 | $20.61 | 44,291,913.0 | -7.76% |
| 2022-01 | $108.3 | $91.73 | $16.55 | 46,105,049.0 | +1.55% |
2.04%
0.06%
大文字化:
|
ボリューム (24 時間):