ストックスクリーナーアプリを入手
10.62
0.19%
0.02
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 |
|---|---|---|---|---|---|
| 2026-09-18 | $10.84 | $10.54 | $0.30 | 6,245,748.0 | +0.19% |
| 2026-09-17 | $10.83 | $10.43 | $0.40 | 6,264,408.0 | +2.51% |
| 2026-09-16 | $10.55 | $10.26 | $0.29 | 4,586,755.0 | +1.08% |
| 2026-09-15 | $10.42 | $10.16 | $0.26 | 8,868,365.0 | -4.48% |
| 2026-09-14 | $10.81 | $10.61 | $0.20 | 4,948,888.0 | +1.61% |
| 2026-09-11 | $10.70 | $10.46 | $0.24 | 10,202,644.0 | +1.93% |
| 2026-09-10 | $10.47 | $10.31 | $0.16 | 5,834,333.0 | -2.18% |
| 2026-09-09 | $10.85 | $10.54 | $0.3078 | 11,173,862.0 | -3.29% |
| 2026-09-08 | $11.02 | $10.80 | $0.22 | 6,471,087.0 | -0.18% |
| 2026-09-04 | $11.13 | $10.90 | $0.235 | 5,027,789.0 | -1.71% |
| 2026-09-03 | $11.21 | $10.72 | $0.4899 | 7,041,174.0 | +0.54% |
| 2026-09-02 | $11.13 | $10.96 | $0.17 | 5,415,025.0 | -0.81% |
| 2026-09-01 | $11.52 | $11.16 | $0.36 | 5,332,853.0 | -1.67% |
| 2026-08-31 | $11.55 | $11.33 | $0.22 | 4,578,838.0 | -1.47% |
| 2026-08-28 | $11.73 | $11.42 | $0.315 | 5,364,363.0 | +1.77% |
| 2026-08-27 | $11.55 | $11.32 | $0.2256 | 7,615,969.0 | -3.25% |
| 2026-08-26 | $12.08 | $11.70 | $0.38 | 8,510,510.0 | +0.95% |
| 2026-08-25 | $11.66 | $11.06 | $0.60 | 13,125,416.0 | +4.04% |
| 2026-08-24 | $12.00 | $11.10 | $0.8999 | 26,369,554.0 | -8.53% |
| 2026-08-21 | $12.33 | $12.03 | $0.3006 | 9,355,085.0 | +1.58% |
| 2026-08-20 | $12.20 | $11.82 | $0.3799 | 5,987,052.0 | +0.08% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $11.52 | $10.16 | $1.36 | 93,658,679.0 | -6.51% |
| 2026-08 | $12.60 | $11.06 | $1.54 | 168,360,737.0 | -12.65% |
| 2026-07 | $14.46 | $12.32 | $2.14 | 141,487,727.0 | -1.77% |
| 2026-06 | $18.19 | $11.77 | $6.42 | 158,498,260.0 | -19.51% |
| 2026-05 | $17.13 | $14.72 | $2.41 | 139,765,164.0 | +0.92% |
| 2026-04 | $18.49 | $15.60 | $2.89 | 122,634,175.0 | -4.73% |
| 2026-03 | $20.48 | $15.38 | $5.10 | 174,808,756.0 | -2.56% |
| 2026-02 | $18.80 | $16.16 | $2.64 | 104,196,196.0 | -2.34% |
| 2026-01 | $21.98 | $17.86 | $4.13 | 135,855,863.0 | -11.34% |
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 | $21.96 | $17.92 | $4.04 | 175,820,521.0 | -2.52% |
| 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% |
1.42%
4.55%
大文字化:
|
ボリューム (24 時間):