ストックスクリーナーアプリを入手
20.00
2.56%
0.50
アフターアワーズ：
20.02
0.02
+0.10%
Xpeng Inc Adr (XPEV) 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 |
|---|---|---|---|---|---|
| 2025-12-05 | $20.12 | $19.82 | $0.305 | 6,185,708.0 | +2.56% |
| 2025-12-04 | $19.73 | $19.30 | $0.43 | 9,830,690.0 | +3.34% |
| 2025-12-03 | $19.56 | $18.55 | $1.01 | 15,841,013.0 | -4.02% |
| 2025-12-02 | $20.51 | $19.48 | $1.02 | 16,636,418.0 | -7.92% |
| 2025-12-01 | $21.55 | $21.00 | $0.555 | 7,759,885.0 | -2.20% |
| 2025-11-28 | $21.99 | $21.48 | $0.51 | 6,033,320.0 | +3.26% |
| 2025-11-26 | $21.52 | $20.79 | $0.735 | 9,378,332.0 | -2.22% |
| 2025-11-25 | $21.74 | $20.58 | $1.16 | 11,118,996.0 | +3.30% |
| 2025-11-24 | $21.08 | $20.73 | $0.355 | 9,109,681.0 | +2.80% |
| 2025-11-21 | $20.60 | $19.84 | $0.7596 | 10,457,994.0 | +1.34% |
| 2025-11-20 | $21.27 | $20.08 | $1.19 | 14,794,023.0 | -5.10% |
| 2025-11-19 | $22.23 | $20.98 | $1.25 | 16,325,654.0 | -6.41% |
| 2025-11-18 | $22.91 | $21.93 | $0.985 | 14,720,151.0 | +0.85% |
| 2025-11-17 | $24.17 | $22.16 | $2.01 | 34,935,899.0 | -10.32% |
| 2025-11-14 | $26.03 | $24.87 | $1.16 | 27,334,952.0 | -5.19% |
| 2025-11-13 | $27.57 | $26.23 | $1.34 | 19,875,994.0 | -3.30% |
| 2025-11-12 | $28.20 | $26.77 | $1.43 | 25,798,686.0 | -2.81% |
| 2025-11-11 | $28.23 | $26.13 | $2.11 | 45,455,745.0 | +7.80% |
| 2025-11-10 | $26.07 | $23.55 | $2.52 | 38,879,973.0 | +16.15% |
| 2025-11-07 | $23.23 | $21.59 | $1.64 | 21,030,242.0 | -6.15% |
| 2025-11-06 | $24.90 | $23.05 | $1.85 | 40,761,505.0 | +9.64% |
Xpeng Inc Adr (XPEV) 株の年ごとの株価履歴
この詳細な分析では、Xpeng 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XPEV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、Xpeng 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Xpeng Inc Adr (XPEV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $21.55 | $18.55 | $3.01 | 62,439,422.0 | -8.38% |
| 2025-11 | $28.23 | $19.84 | $8.39 | 377,247,040.0 | -7.07% |
| 2025-10 | $24.53 | $20.74 | $3.79 | 159,733,189.0 | +0.30% |
| 2025-09 | $24.08 | $19.66 | $4.42 | 148,599,407.0 | +11.42% |
| 2025-08 | $24.96 | $17.81 | $7.15 | 222,176,356.0 | +15.43% |
| 2025-07 | $19.33 | $17.26 | $2.07 | 121,739,338.0 | +1.85% |
| 2025-06 | $21.05 | $17.71 | $3.34 | 129,332,808.0 | -7.41% |
| 2025-05 | $22.85 | $18.62 | $4.23 | 163,820,317.0 | +3.82% |
| 2025-04 | $21.68 | $16.13 | $5.55 | 234,862,449.0 | -10.23% |
| 2025-03 | $27.16 | $19.43 | $7.73 | 295,997,944.0 | -3.58% |
| 2025-02 | $22.80 | $14.76 | $8.04 | 247,074,429.0 | +41.20% |
| 2025-01 | $15.89 | $11.14 | $4.75 | 198,460,380.0 | +28.76% |
2024年のXpeng Inc Adr (XPEV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $14.66 | $11.61 | $3.05 | 185,171,468.0 | -1.49% |
| 2024-11 | $15.68 | $11.19 | $4.49 | 305,461,078.0 | +7.30% |
| 2024-10 | $13.73 | $10.06 | $3.67 | 364,464,692.0 | -7.80% |
| 2024-09 | $13.67 | $8.06 | $5.61 | 284,195,447.0 | +51.30% |
| 2024-08 | $8.21 | $6.60 | $1.61 | 243,857,436.0 | -0.12% |
| 2024-07 | $9.24 | $7.38 | $1.86 | 266,096,207.0 | +9.96% |
| 2024-06 | $8.58 | $7.13 | $1.45 | 172,202,026.0 | -11.79% |
| 2024-05 | $10.47 | $7.67 | $2.80 | 365,734,109.0 | +2.21% |
| 2024-04 | $8.29 | $6.55 | $1.74 | 298,768,235.0 | +5.86% |
| 2024-03 | $10.64 | $7.61 | $3.03 | 324,665,913.0 | -18.56% |
| 2024-02 | $9.75 | $7.80 | $1.95 | 218,977,006.0 | +13.21% |
| 2024-01 | $14.43 | $8.22 | $6.21 | 286,339,354.0 | -42.91% |
2023年のXpeng Inc Adr (XPEV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $16.98 | $13.56 | $3.42 | 230,437,422.0 | -12.16% |
| 2023-11 | $18.74 | $14.61 | $4.13 | 214,767,507.0 | +14.71% |
| 2023-10 | $18.51 | $13.22 | $5.29 | 234,945,753.0 | -21.13% |
| 2023-09 | $19.96 | $15.39 | $4.57 | 242,148,763.0 | +3.20% |
| 2023-08 | $20.69 | $14.21 | $6.48 | 427,831,136.0 | -14.96% |
| 2023-07 | $23.62 | $13.56 | $10.06 | 595,561,378.0 | +55.89% |
| 2023-06 | $13.53 | $7.50 | $6.02 | 358,756,211.0 | +70.30% |
| 2023-05 | $10.81 | $7.69 | $3.12 | 257,777,583.0 | -17.05% |
| 2023-04 | $11.55 | $8.63 | $2.92 | 198,279,162.0 | -14.49% |
| 2023-03 | $11.68 | $7.66 | $4.02 | 338,640,417.0 | +24.55% |
| 2023-02 | $11.55 | $8.22 | $3.33 | 245,423,799.0 | -16.17% |
| 2023-01 | $12.09 | $8.86 | $3.23 | 442,926,535.0 | +7.04% |
1.14%
0.17%
大文字化:
|
ボリューム (24 時間):