ストックスクリーナーアプリを入手
1.89
0.53%
-0.01
Tuya Inc Adr (TUYA) 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 |
|---|---|---|---|---|---|
| 2026-09-04 | $1.91 | $1.87 | $0.04 | 276,995.0 | -0.53% |
| 2026-09-03 | $1.92 | $1.87 | $0.045 | 577,825.0 | +2.15% |
| 2026-09-02 | $1.87 | $1.81 | $0.06 | 300,211.0 | +1.64% |
| 2026-09-01 | $1.88 | $1.81 | $0.07 | 413,806.0 | -2.66% |
| 2026-08-31 | $1.89 | $1.84 | $0.05 | 798,616.0 | +0.00% |
| 2026-08-28 | $1.94 | $1.87 | $0.065 | 355,183.0 | -1.05% |
| 2026-08-27 | $1.95 | $1.84 | $0.1102 | 1,305,804.0 | +3.83% |
| 2026-08-26 | $1.84 | $1.77 | $0.0742 | 618,897.0 | +2.23% |
| 2026-08-25 | $1.79 | $1.72 | $0.07 | 1,717,494.0 | +1.70% |
| 2026-08-24 | $1.82 | $1.76 | $0.06 | 1,409,874.0 | -2.22% |
| 2026-08-21 | $1.80 | $1.75 | $0.055 | 664,840.0 | +2.86% |
| 2026-08-20 | $1.80 | $1.73 | $0.07 | 527,880.0 | -2.78% |
| 2026-08-19 | $1.80 | $1.75 | $0.049 | 303,638.0 | +1.12% |
| 2026-08-18 | $1.79 | $1.76 | $0.0296 | 253,070.0 | +0.00% |
| 2026-08-17 | $1.80 | $1.76 | $0.045 | 373,749.0 | -2.20% |
| 2026-08-14 | $1.84 | $1.78 | $0.055 | 366,482.0 | +0.00% |
| 2026-08-13 | $1.82 | $1.75 | $0.07 | 375,241.0 | +1.68% |
| 2026-08-12 | $1.80 | $1.75 | $0.05 | 488,645.0 | +0.00% |
| 2026-08-11 | $1.85 | $1.79 | $0.06 | 402,304.0 | -3.24% |
| 2026-08-10 | $1.85 | $1.78 | $0.07 | 516,507.0 | +2.78% |
| 2026-08-07 | $1.80 | $1.75 | $0.05 | 377,952.0 | +2.27% |
| 2026-08-06 | $1.77 | $1.72 | $0.06 | 245,232.0 | +1.15% |
Tuya Inc Adr (TUYA) 株の年ごとの株価履歴
この詳細な分析では、Tuya 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TUYA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、Tuya 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Tuya Inc Adr (TUYA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $1.92 | $1.81 | $0.105 | 1,845,832.0 | +0.53% |
| 2026-08 | $1.95 | $1.68 | $0.2692 | 12,682,465.0 | +11.90% |
| 2026-07 | $2.00 | $1.61 | $0.385 | 15,921,394.0 | -4.55% |
| 2026-06 | $2.23 | $1.72 | $0.505 | 30,159,818.0 | -16.98% |
| 2026-05 | $2.54 | $2.03 | $0.5099 | 17,734,516.0 | -7.83% |
| 2026-04 | $2.52 | $2.22 | $0.2999 | 15,467,723.0 | -0.43% |
| 2026-03 | $2.61 | $2.20 | $0.41 | 51,571,302.0 | -9.41% |
| 2026-02 | $2.61 | $2.00 | $0.61 | 35,620,877.0 | +22.01% |
| 2026-01 | $2.45 | $2.04 | $0.41 | 23,796,204.0 | -0.95% |
2025年のTuya Inc Adr (TUYA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $2.40 | $2.11 | $0.295 | 18,369,587.0 | -4.89% |
| 2025-11 | $2.38 | $1.99 | $0.39 | 18,451,195.0 | -1.32% |
| 2025-10 | $2.70 | $2.24 | $0.46 | 31,975,619.0 | -7.69% |
| 2025-09 | $2.73 | $2.43 | $0.30 | 30,151,213.0 | -7.14% |
| 2025-08 | $2.88 | $2.28 | $0.60 | 39,059,873.0 | +11.30% |
| 2025-07 | $2.75 | $2.30 | $0.445 | 38,648,900.0 | +3.46% |
| 2025-06 | $2.94 | $2.24 | $0.705 | 39,717,939.0 | -4.55% |
| 2025-05 | $2.87 | $2.21 | $0.66 | 50,551,297.0 | +2.98% |
| 2025-04 | $3.09 | $1.86 | $1.22 | 47,760,449.0 | -22.44% |
| 2025-03 | $4.17 | $2.89 | $1.28 | 68,490,272.0 | -10.88% |
| 2025-02 | $4.63 | $2.36 | $2.27 | 140,772,840.0 | +37.10% |
| 2025-01 | $2.60 | $1.57 | $1.03 | 27,482,187.0 | +38.55% |
2024年のTuya Inc Adr (TUYA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.00 | $1.73 | $0.275 | 19,585,197.0 | +2.31% |
| 2024-11 | $1.84 | $1.46 | $0.38 | 16,338,686.0 | +13.82% |
| 2024-10 | $1.94 | $1.48 | $0.46 | 19,832,496.0 | -7.88% |
| 2024-09 | $1.80 | $1.28 | $0.525 | 31,899,054.0 | +6.45% |
| 2024-08 | $1.97 | $1.39 | $0.585 | 14,618,056.0 | +3.33% |
| 2024-07 | $1.77 | $1.50 | $0.27 | 5,438,295.0 | -12.28% |
| 2024-06 | $2.05 | $1.66 | $0.39 | 4,804,004.0 | -15.35% |
| 2024-05 | $2.18 | $1.70 | $0.48 | 7,533,209.0 | +15.43% |
| 2024-04 | $1.88 | $1.54 | $0.34 | 3,439,256.0 | +0.00% |
| 2024-03 | $2.05 | $1.74 | $0.31 | 5,645,018.0 | -11.17% |
| 2024-02 | $2.18 | $1.62 | $0.56 | 5,659,951.0 | +7.65% |
| 2024-01 | $2.31 | $1.79 | $0.525 | 6,729,772.0 | -20.43% |
5.68%
0.73%
大文字化:
|
ボリューム (24 時間):