ストックスクリーナーアプリを入手
12.64
0.55%
-0.07
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $12.94 | $12.23 | $0.71 | 6,354,158.0 | -0.55% |
| 2024-12-19 | $12.90 | $12.45 | $0.45 | 6,462,535.0 | +1.84% |
| 2024-12-18 | $12.92 | $12.39 | $0.53 | 6,353,377.0 | -2.80% |
| 2024-12-17 | $13.02 | $12.31 | $0.71 | 9,036,258.0 | +3.63% |
| 2024-12-16 | $12.41 | $11.98 | $0.43 | 6,101,853.0 | +0.73% |
| 2024-12-13 | $12.51 | $12.27 | $0.245 | 9,627,596.0 | -3.98% |
| 2024-12-12 | $12.93 | $12.58 | $0.35 | 4,927,732.0 | +0.16% |
| 2024-12-11 | $13.05 | $12.62 | $0.425 | 9,611,722.0 | -2.74% |
| 2024-12-10 | $13.55 | $13.04 | $0.515 | 11,187,811.0 | -6.94% |
| 2024-12-09 | $14.66 | $13.53 | $1.13 | 22,141,128.0 | +13.04% |
| 2024-12-06 | $12.78 | $12.26 | $0.52 | 7,710,530.0 | -0.32% |
| 2024-12-05 | $13.25 | $12.50 | $0.75 | 26,343,002.0 | -1.88% |
| 2024-12-04 | $12.91 | $12.46 | $0.45 | 6,020,174.0 | +0.71% |
| 2024-12-03 | $13.13 | $12.53 | $0.605 | 8,619,298.0 | +0.00% |
| 2024-12-02 | $13.16 | $12.57 | $0.59 | 12,525,320.0 | +5.31% |
| 2024-11-29 | $12.31 | $11.87 | $0.445 | 5,134,299.0 | +1.18% |
| 2024-11-27 | $12.14 | $11.72 | $0.415 | 14,053,763.0 | +4.57% |
| 2024-11-26 | $11.50 | $11.23 | $0.27 | 6,192,107.0 | -1.98% |
| 2024-11-25 | $11.77 | $11.48 | $0.285 | 12,146,917.0 | -2.43% |
| 2024-11-22 | $12.12 | $11.55 | $0.57 | 14,635,587.0 | -3.09% |
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。
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 | $11.98 | $2.68 | 159,376,652.0 | +4.90% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $13.10 | $9.23 | $3.87 | 653,774,131.0 | -8.05% |
| 2022-11 | $10.96 | $6.18 | $4.78 | 906,288,835.0 | +63.29% |
| 2022-10 | $12.38 | $6.25 | $6.13 | 609,898,230.0 | -44.60% |
| 2022-09 | $18.06 | $11.32 | $6.74 | 455,092,657.0 | -35.48% |
| 2022-08 | $25.91 | $17.95 | $7.96 | 291,544,496.0 | -24.19% |
| 2022-07 | $33.56 | $22.50 | $11.06 | 166,909,044.0 | -23.03% |
| 2022-06 | $35.35 | $22.51 | $12.84 | 239,204,239.0 | +35.06% |
| 2022-05 | $26.95 | $18.35 | $8.60 | 222,478,976.0 | -4.51% |
| 2022-04 | $31.56 | $22.39 | $9.17 | 189,782,275.0 | -10.80% |
| 2022-03 | $36.09 | $18.01 | $18.08 | 411,168,718.0 | -24.14% |
| 2022-02 | $41.33 | $30.93 | $10.40 | 176,064,056.0 | +3.65% |
| 2022-01 | $51.50 | $30.38 | $21.12 | 217,882,766.0 | -30.28% |
5.90%
大文字化:
|
ボリューム (24 時間):