ストックスクリーナーアプリを入手
1.61
2.55%
0.04
アフターアワーズ：
1.62
0.01
+0.62%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.62 | $1.55 | $0.07 | 574,180.0 | +2.55% |
| 2024-11-20 | $1.67 | $1.56 | $0.11 | 1,121,950.0 | -1.26% |
| 2024-11-19 | $1.73 | $1.57 | $0.16 | 1,577,254.0 | -8.09% |
| 2024-11-18 | $1.84 | $1.65 | $0.19 | 3,885,444.0 | +7.45% |
| 2024-11-15 | $1.64 | $1.54 | $0.095 | 541,298.0 | +4.55% |
| 2024-11-14 | $1.57 | $1.49 | $0.0824 | 571,930.0 | +4.05% |
| 2024-11-13 | $1.50 | $1.46 | $0.045 | 556,361.0 | +0.00% |
| 2024-11-12 | $1.51 | $1.48 | $0.035 | 351,645.0 | -2.63% |
| 2024-11-11 | $1.54 | $1.50 | $0.04 | 267,686.0 | +0.66% |
| 2024-11-08 | $1.54 | $1.49 | $0.05 | 295,947.0 | -3.82% |
| 2024-11-07 | $1.58 | $1.54 | $0.0399 | 539,136.0 | +3.97% |
| 2024-11-06 | $1.53 | $1.49 | $0.04 | 499,454.0 | -3.21% |
| 2024-11-05 | $1.58 | $1.52 | $0.06 | 599,037.0 | +1.96% |
| 2024-11-04 | $1.58 | $1.52 | $0.06 | 322,910.0 | +1.32% |
| 2024-11-01 | $1.58 | $1.51 | $0.07 | 387,982.0 | -0.66% |
| 2024-10-31 | $1.59 | $1.48 | $0.11 | 1,174,914.0 | -4.40% |
| 2024-10-30 | $1.63 | $1.59 | $0.04 | 388,631.0 | -1.85% |
| 2024-10-29 | $1.65 | $1.62 | $0.03 | 240,202.0 | -1.22% |
| 2024-10-28 | $1.69 | $1.62 | $0.0699 | 790,261.0 | +3.14% |
| 2024-10-25 | $1.61 | $1.57 | $0.04 | 315,954.0 | +1.27% |
| 2024-10-24 | $1.58 | $1.56 | $0.02 | 239,992.0 | -0.63% |
| 2024-10-23 | $1.63 | $1.56 | $0.07 | 626,703.0 | -1.86% |
| 2024-10-22 | $1.62 | $1.55 | $0.07 | 448,147.0 | +1.90% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $1.84 | $1.46 | $0.38 | 12,666,394.0 | +5.92% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $2.50 | $1.94 | $0.56 | 9,539,905.0 | +3.60% |
| 2023-11 | $2.22 | $1.59 | $0.63 | 6,168,066.0 | +29.82% |
| 2023-10 | $1.75 | $1.42 | $0.33 | 2,874,303.0 | +10.32% |
| 2023-09 | $1.91 | $1.40 | $0.51 | 5,350,720.0 | -15.76% |
| 2023-08 | $1.85 | $1.41 | $0.44 | 7,960,017.0 | +15.00% |
| 2023-07 | $1.94 | $1.47 | $0.47 | 7,369,455.0 | -15.34% |
| 2023-06 | $2.13 | $1.74 | $0.395 | 8,787,508.0 | -4.55% |
| 2023-05 | $2.17 | $1.75 | $0.42 | 8,273,962.0 | +0.51% |
| 2023-04 | $2.19 | $1.65 | $0.54 | 6,394,070.0 | +4.23% |
| 2023-03 | $2.24 | $1.23 | $1.01 | 14,843,264.0 | -8.70% |
| 2023-02 | $3.12 | $2.03 | $1.09 | 11,157,834.0 | -25.81% |
| 2023-01 | $2.90 | $1.92 | $0.98 | 13,646,865.0 | +46.07% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $2.11 | $1.10 | $1.01 | 26,255,465.0 | +60.50% |
| 2022-11 | $1.28 | $0.8225 | $0.4575 | 13,574,624.0 | +33.17% |
| 2022-10 | $1.04 | $0.7703 | $0.2697 | 10,680,035.0 | -3.88% |
| 2022-09 | $1.30 | $0.8928 | $0.4072 | 13,958,406.0 | -29.57% |
| 2022-08 | $1.98 | $1.26 | $0.72 | 21,694,181.0 | -27.07% |
| 2022-07 | $2.73 | $1.76 | $0.965 | 20,225,953.0 | -30.92% |
| 2022-06 | $3.42 | $2.01 | $1.41 | 42,056,835.0 | +2.34% |
| 2022-05 | $2.92 | $1.93 | $0.9881 | 36,390,963.0 | +3.23% |
| 2022-04 | $3.58 | $2.29 | $1.29 | 26,690,503.0 | -16.22% |
| 2022-03 | $5.58 | $1.75 | $3.83 | 71,379,858.0 | -45.19% |
| 2022-02 | $6.70 | $4.65 | $2.05 | 22,158,392.0 | -2.70% |
| 2022-01 | $6.35 | $4.49 | $1.86 | 39,150,057.0 | -11.20% |
3.17%
大文字化:
|
ボリューム (24 時間):