ストックスクリーナーアプリを入手
136.19
2.00%
2.765
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 |
|---|---|---|---|---|---|
| 2025-11-20 | $138.5 | $129.0 | $9.54 | 943,021.0 | +2.17% |
| 2025-11-19 | $137.9 | $133.2 | $4.74 | 2,093,064.0 | -4.15% |
| 2025-11-18 | $140.1 | $136.7 | $3.43 | 981,904.0 | +1.06% |
| 2025-11-17 | $139.6 | $137.6 | $2.01 | 964,110.0 | -1.71% |
| 2025-11-14 | $142.6 | $139.3 | $3.26 | 601,566.0 | -1.18% |
| 2025-11-13 | $143.6 | $141.1 | $2.47 | 620,597.0 | -0.40% |
| 2025-11-12 | $142.6 | $141.0 | $1.58 | 546,351.0 | +0.02% |
| 2025-11-11 | $143.6 | $140.8 | $2.78 | 622,982.0 | +1.45% |
| 2025-11-10 | $142.0 | $139.3 | $2.67 | 411,409.0 | +0.95% |
| 2025-11-07 | $139.6 | $137.9 | $1.62 | 798,094.0 | -0.20% |
| 2025-11-06 | $142.0 | $139.1 | $2.88 | 746,735.0 | +0.12% |
| 2025-11-05 | $140.5 | $138.7 | $1.80 | 533,025.0 | +0.51% |
| 2025-11-04 | $139.8 | $137.9 | $1.92 | 488,072.0 | -1.92% |
| 2025-11-03 | $142.0 | $140.2 | $1.83 | 355,030.0 | +0.71% |
| 2025-10-31 | $140.7 | $138.3 | $2.36 | 729,945.0 | +0.76% |
| 2025-10-30 | $142.2 | $138.9 | $3.29 | 983,137.0 | -4.10% |
| 2025-10-29 | $146.0 | $144.0 | $2.03 | 464,266.0 | -0.12% |
| 2025-10-28 | $145.8 | $143.2 | $2.59 | 520,446.0 | -0.60% |
| 2025-10-27 | $148.7 | $145.9 | $2.85 | 919,925.0 | -0.46% |
| 2025-10-24 | $148.7 | $146.5 | $2.23 | 397,739.0 | -0.27% |
| 2025-10-23 | $148.4 | $146.0 | $2.42 | 585,426.0 | +1.45% |
| 2025-10-22 | $149.2 | $143.6 | $5.61 | 927,051.0 | -4.51% |
| 2025-10-21 | $153.5 | $150.5 | $3.04 | 660,822.0 | -0.65% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $143.6 | $129.0 | $14.58 | 10,705,960.0 | -2.71% |
| 2025-10 | $156.4 | $138.3 | $18.15 | 14,746,895.0 | -7.82% |
| 2025-09 | $159.6 | $131.9 | $27.64 | 13,951,815.0 | +11.60% |
| 2025-08 | $139.2 | $122.2 | $16.98 | 18,703,533.0 | +4.52% |
| 2025-07 | $141.0 | $126.5 | $14.52 | 13,185,145.0 | -3.18% |
| 2025-06 | $135.2 | $122.3 | $12.96 | 18,502,225.0 | +10.53% |
| 2025-05 | $126.8 | $103.2 | $23.59 | 25,284,830.0 | +13.73% |
| 2025-04 | $107.2 | $88.54 | $18.62 | 40,686,289.0 | +4.02% |
| 2025-03 | $105.9 | $96.20 | $9.73 | 25,918,240.0 | +3.21% |
| 2025-02 | $110.2 | $96.72 | $13.43 | 24,533,426.0 | -3.04% |
| 2025-01 | $105.6 | $87.67 | $17.91 | 26,683,191.0 | +15.29% |
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 | 21,282,859.0 | +2.02% |
| 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% |
3.00%
0.09%
大文字化:
|
ボリューム (24 時間):