JOYY Inc (JOYY)

JOYY
🏛️ アメリカ →
59.13
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 39.15 39.93 39.12 39.70 0.3M
2023-12-28 39.10 39.82 39.08 39.38 0.4M
2023-12-27 39.44 39.62 38.14 38.84 0.4M
2023-12-26 39.75 40.14 39.24 39.44 0.3M
2023-12-22 39.50 40.05 38.58 39.72 0.3M
2023-12-21 40.10 40.98 40.09 40.56 0.6M
2023-12-20 39.61 40.54 39.61 39.84 0.5M
2023-12-19 38.50 40.09 38.50 39.88 0.6M
2023-12-18 38.50 38.99 38.00 38.80 0.2M
2023-12-15 38.80 38.86 38.18 38.54 0.5M
2023-12-14 38.18 38.88 38.15 38.80 0.4M
2023-12-13 38.57 39.23 38.09 38.50 0.3M
2023-12-12 36.94 39.12 36.80 39.03 0.6M
2023-12-11 37.16 37.25 36.28 36.94 0.3M
2023-12-08 37.51 37.66 37.08 37.44 0.8M
2023-12-07 37.38 37.75 37.27 37.73 0.4M
2023-12-06 37.69 38.07 37.41 37.52 0.4M
2023-12-05 36.90 37.79 36.90 37.67 0.4M
2023-12-04 37.00 38.20 36.60 37.38 0.7M
2023-12-01 38.60 38.60 37.01 37.20 0.4M
2023-11-30 38.80 38.99 37.30 38.41 1.3M
2023-11-29 39.25 39.44 38.34 38.47 0.6M
2023-11-28 39.37 39.53 38.85 39.24 0.4M
2023-11-27 41.40 41.40 39.22 39.33 0.7M
2023-11-24 41.02 41.84 40.85 41.68 0.3M
2023-11-22 41.37 41.40 40.43 41.06 0.3M
2023-11-21 41.66 41.66 40.77 41.32 0.5M
2023-11-20 41.92 42.65 41.78 41.96 0.5M
2023-11-17 41.77 41.98 41.13 41.58 0.6M
2023-11-16 41.58 42.21 41.09 41.78 0.3M
2023-11-15 42.28 43.20 41.92 42.47 0.5M
2023-11-14 42.05 42.50 41.73 41.92 0.4M
2023-11-13 41.48 41.97 41.25 41.80 0.2M
2023-11-10 41.08 41.38 40.40 41.26 0.2M
2023-11-09 41.19 41.98 41.01 41.18 0.2M
2023-11-08 41.79 42.19 41.41 41.60 0.3M
2023-11-07 41.81 42.34 41.06 41.96 0.5M
2023-11-06 41.81 42.18 41.51 42.00 0.4M
2023-11-03 40.77 41.87 40.77 41.70 0.3M
2023-11-02 39.81 40.56 39.48 40.50 0.5M
2023-11-01 38.82 39.49 38.82 39.39 0.3M
2023-10-31 38.85 39.02 38.30 38.92 0.3M
2023-10-30 39.07 39.38 38.67 39.15 0.3M
2023-10-27 39.42 39.42 38.66 38.84 0.2M
2023-10-26 38.60 39.01 38.09 38.70 0.3M
2023-10-25 39.54 39.68 38.75 38.77 0.2M
2023-10-24 38.25 40.13 38.25 39.71 0.5M
2023-10-23 38.68 38.99 38.00 38.38 0.6M
2023-10-20 39.25 39.26 38.75 38.85 0.4M
2023-10-19 40.00 40.05 39.50 39.53 0.3M
2023-10-18 39.81 40.29 39.30 40.21 0.7M
2023-10-17 40.22 40.89 40.08 40.38 0.3M
2023-10-16 40.61 40.61 39.92 40.26 0.3M
2023-10-13 41.11 41.36 40.55 40.56 0.3M
2023-10-12 41.38 41.70 40.91 41.30 0.5M
2023-10-11 41.94 42.25 41.26 41.60 0.6M
2023-10-10 40.40 41.74 40.07 41.58 0.4M
2023-10-09 39.49 40.37 39.25 40.10 0.2M
2023-10-06 38.81 40.29 38.68 40.20 0.5M
2023-10-05 38.34 38.62 38.17 38.60 0.6M
2023-10-04 38.29 38.54 38.03 38.29 0.5M
2023-10-03 38.17 38.71 38.03 38.55 0.7M
2023-10-02 38.11 38.73 37.98 38.73 0.6M
2023-09-29 38.52 39.21 38.01 38.11 0.8M
2023-09-28 38.00 38.67 37.94 38.44 0.7M
2023-09-27 39.54 39.78 38.36 38.97 0.5M
2023-09-26 39.55 39.97 39.25 39.92 1.8M
2023-09-25 39.32 40.13 39.23 40.07 0.5M
2023-09-22 39.70 40.22 39.44 40.05 1.0M
2023-09-21 39.20 39.42 38.85 39.36 0.7M
2023-09-20 39.60 40.30 39.50 39.70 0.5M
2023-09-19 39.46 39.85 39.32 39.62 0.6M
2023-09-18 38.30 39.36 38.03 39.27 0.9M
2023-09-15 38.37 38.90 38.05 38.40 0.6M
2023-09-14 38.21 38.45 37.84 38.01 0.7M
2023-09-13 37.75 38.32 37.60 38.19 0.5M
2023-09-12 36.24 38.12 36.15 37.90 1.5M
2023-09-11 37.58 38.40 37.32 37.55 0.7M
2023-09-08 36.26 38.14 36.17 37.80 0.7M
2023-09-07 35.52 36.50 35.10 36.32 0.5M
2023-09-06 34.78 36.53 34.78 36.34 0.6M
2023-09-05 34.36 34.95 34.17 34.85 0.3M
2023-09-01 34.63 35.59 34.56 34.76 0.4M
2023-08-31 34.13 35.14 34.05 34.32 0.6M
2023-08-30 33.91 34.94 33.45 34.09 0.5M
2023-08-29 33.40 34.19 32.83 33.96 0.3M
2023-08-28 32.96 33.46 32.75 33.17 0.2M
2023-08-25 32.54 32.70 31.90 32.33 0.2M
2023-08-24 32.88 33.15 32.45 32.54 0.2M
2023-08-23 32.51 32.67 31.96 32.37 0.3M
2023-08-22 32.71 33.03 32.03 32.13 0.2M
2023-08-21 31.76 32.76 31.70 32.45 0.2M
2023-08-18 31.72 32.20 31.46 31.96 0.3M
2023-08-17 32.89 33.50 32.35 32.78 0.2M
2023-08-16 31.71 32.42 31.50 31.98 0.2M
2023-08-15 31.81 32.37 31.36 31.98 0.3M
2023-08-14 32.13 32.17 31.60 32.03 0.3M
2023-08-11 32.12 32.14 31.67 32.13 0.3M
2023-08-10 32.75 33.68 32.41 32.44 0.1M
2023-08-09 32.75 32.88 32.43 32.62 0.3M
2023-08-08 32.28 32.87 31.85 32.75 0.3M
2023-08-07 33.86 33.86 32.79 33.24 0.3M
2023-08-04 34.30 34.65 33.78 33.86 0.2M
2023-08-03 32.95 33.98 32.74 33.98 0.3M
2023-08-02 33.44 33.44 32.10 32.60 0.3M
2023-08-01 34.40 34.80 33.80 34.01 0.2M
2023-07-31 34.81 35.00 34.30 34.76 0.4M
2023-07-28 33.61 34.98 33.50 34.60 0.4M
2023-07-27 33.19 33.21 31.96 32.43 0.3M
2023-07-26 33.16 34.00 33.00 33.14 0.3M
2023-07-25 34.12 34.49 33.22 33.38 0.4M
2023-07-24 32.52 33.94 32.39 33.40 0.4M
2023-07-21 33.14 33.26 32.46 32.46 0.2M
2023-07-20 33.22 33.41 32.88 33.03 0.3M
2023-07-19 33.72 33.87 33.21 33.22 0.3M
2023-07-18 34.46 34.48 32.52 33.14 0.4M
2023-07-17 34.17 34.87 33.80 34.49 0.4M
2023-07-14 35.08 35.16 33.88 34.18 0.5M
2023-07-13 34.89 35.16 34.50 35.01 0.6M
2023-07-12 33.99 34.79 33.62 34.42 0.9M
2023-07-11 32.15 33.36 31.92 33.27 0.6M
2023-07-10 31.99 32.22 31.82 32.05 0.4M
2023-07-07 31.95 32.32 31.65 32.02 0.3M
2023-07-06 31.26 32.08 31.26 31.67 0.5M
2023-07-05 31.75 32.21 31.12 32.03 0.7M
2023-07-03 30.69 32.06 30.69 31.76 0.5M
2023-06-30 30.38 30.84 30.05 30.71 0.6M
2023-06-29 30.20 30.64 30.02 30.21 0.7M
2023-06-28 30.49 30.71 30.22 30.61 0.8M
2023-06-27 29.86 31.06 29.86 30.80 1.0M
2023-06-26 29.26 29.81 29.18 29.55 1.0M
2023-06-23 29.15 29.42 28.84 29.18 0.8M
2023-06-22 29.51 29.99 29.11 29.60 0.5M
2023-06-21 29.59 30.23 29.49 29.72 0.8M
2023-06-20 29.56 29.99 29.50 29.69 0.7M
2023-06-16 30.54 31.03 29.61 30.66 1.8M
2023-06-15 30.37 30.74 29.83 30.74 0.7M
2023-06-14 29.36 30.46 29.12 29.87 1.4M
2023-06-13 29.98 30.00 29.36 29.48 0.6M
2023-06-12 29.20 29.90 28.86 29.40 0.6M
2023-06-09 29.59 29.82 28.42 28.93 1.6M
2023-06-08 29.28 30.12 29.13 29.51 0.6M
2023-06-07 28.55 29.70 28.55 28.97 0.6M
2023-06-06 28.00 29.70 28.00 29.18 0.7M
2023-06-05 28.49 28.54 27.69 28.20 0.5M
2023-06-02 28.08 29.19 28.00 28.77 0.8M
2023-06-01 24.92 27.85 24.92 27.58 0.8M
2023-05-31 26.91 27.32 24.12 24.80 1.5M
2023-05-30 28.01 28.16 26.39 26.91 0.7M
2023-05-26 27.95 28.33 27.82 28.21 0.4M
2023-05-25 27.81 28.19 27.44 27.67 0.5M
2023-05-24 28.01 28.25 27.72 27.82 0.4M
2023-05-23 27.98 28.64 27.60 28.18 0.4M
2023-05-22 28.48 28.90 28.20 28.22 0.4M
2023-05-19 28.15 28.52 28.01 28.50 0.4M
2023-05-18 29.51 29.53 28.18 28.22 0.5M
2023-05-17 29.07 29.80 29.07 29.59 0.4M
2023-05-16 29.46 29.92 29.21 29.78 0.4M
2023-05-15 29.51 30.05 29.24 29.89 0.7M
2023-05-12 29.11 29.60 29.00 29.30 0.4M
2023-05-11 28.00 29.69 28.00 29.58 0.5M
2023-05-10 29.30 29.42 27.87 27.98 0.5M
2023-05-09 29.14 29.57 28.95 29.27 0.4M
2023-05-08 30.00 30.00 29.34 29.71 0.5M
2023-05-05 30.02 30.22 29.61 29.86 0.4M
2023-05-04 30.21 30.50 29.82 29.89 0.3M
2023-05-03 29.52 30.08 29.13 29.99 0.3M
2023-05-02 30.08 30.08 29.13 29.64 0.4M
2023-05-01 30.43 30.90 29.85 30.39 0.2M
2023-04-28 30.50 31.19 30.30 30.43 0.3M
2023-04-27 28.37 30.25 27.22 30.23 0.6M
2023-04-26 27.75 28.33 27.40 28.21 0.6M
2023-04-25 27.50 27.75 27.20 27.22 0.5M
2023-04-24 28.46 28.54 27.75 27.79 0.4M
2023-04-21 28.62 28.70 28.06 28.62 0.3M
2023-04-20 29.40 30.01 28.67 29.02 0.6M
2023-04-19 29.24 29.93 29.23 29.47 0.4M
2023-04-18 29.87 30.12 29.63 30.08 0.3M
2023-04-17 30.00 30.24 29.83 29.97 0.3M
2023-04-14 29.70 29.99 29.45 29.50 0.5M
2023-04-13 29.28 30.30 29.13 29.70 0.5M
2023-04-12 29.14 29.64 28.64 28.95 0.7M
2023-04-11 30.28 30.42 29.45 29.45 0.6M
2023-04-10 29.99 30.32 29.80 30.18 0.7M
2023-04-06 30.28 30.47 30.05 30.23 0.5M
2023-04-05 31.11 31.11 29.98 30.00 0.6M
2023-04-04 31.90 32.25 30.74 31.28 0.7M
2023-04-03 30.91 32.16 30.91 32.11 0.5M
2023-03-31 31.64 31.88 30.87 31.18 0.5M
2023-03-30 30.77 31.77 30.45 31.77 0.8M
2023-03-29 29.95 30.69 29.67 30.44 0.5M
2023-03-28 30.30 30.75 30.07 30.25 0.3M
2023-03-27 29.75 30.12 29.39 30.05 0.4M
2023-03-24 30.10 30.57 29.66 29.96 0.4M
2023-03-23 30.08 30.85 29.77 30.13 0.6M
2023-03-22 28.77 30.17 28.57 29.54 0.9M
2023-03-21 29.14 29.37 28.42 28.59 0.4M
2023-03-20 28.48 29.86 28.11 29.15 0.5M
2023-03-17 28.02 29.00 27.65 28.83 1.7M
2023-03-16 27.67 28.46 26.12 28.00 0.7M
2023-03-15 27.07 27.33 26.46 27.07 0.6M
2023-03-14 27.65 28.13 27.06 27.47 0.4M
2023-03-13 28.25 28.50 27.50 27.62 0.8M
2023-03-10 28.70 29.22 27.72 28.44 0.6M
2023-03-09 30.02 30.13 28.54 28.69 1.1M
2023-03-08 30.11 30.72 29.80 30.48 0.6M
2023-03-07 31.54 31.58 30.06 30.06 1.0M
2023-03-06 32.51 32.51 31.35 31.65 0.7M
2023-03-03 32.40 32.88 32.23 32.38 0.6M
2023-03-02 31.78 33.03 31.78 32.54 1.4M
2023-03-01 32.66 32.90 32.00 32.07 1.5M
2023-02-28 31.20 31.66 31.15 31.40 0.7M
2023-02-27 32.02 32.02 31.15 31.49 0.5M
2023-02-24 31.65 31.84 30.92 31.48 0.4M
2023-02-23 33.14 33.14 32.07 32.37 0.4M
2023-02-22 32.24 32.73 32.08 32.57 0.7M
2023-02-21 32.72 33.11 31.85 32.07 0.8M
2023-02-17 34.28 34.41 33.12 33.24 0.5M
2023-02-16 34.98 35.50 34.55 34.70 0.3M
2023-02-15 35.44 35.44 34.07 35.18 0.6M
2023-02-14 34.79 35.97 34.10 35.90 0.6M
2023-02-13 34.75 36.57 34.70 35.99 0.6M
2023-02-10 35.81 35.91 34.32 34.85 0.4M
2023-02-09 36.73 37.16 36.14 36.57 0.2M
2023-02-08 36.39 36.54 35.34 35.64 0.5M
2023-02-07 35.74 37.24 35.74 37.03 0.9M
2023-02-06 34.71 35.33 33.74 34.96 0.7M
2023-02-03 36.30 37.00 35.52 35.54 0.5M
2023-02-02 37.90 38.44 36.73 36.92 0.6M
2023-02-01 36.82 38.87 36.71 37.98 0.9M
2023-01-31 36.00 36.76 35.15 35.68 0.8M
2023-01-30 36.26 36.98 35.94 36.13 0.6M
2023-01-27 38.48 38.60 37.41 37.47 0.5M
2023-01-26 37.77 38.52 36.64 38.49 0.5M
2023-01-25 37.40 37.68 36.38 37.01 0.3M
2023-01-24 38.25 38.25 37.03 37.58 0.6M
2023-01-23 38.23 38.74 37.80 38.36 0.3M
2023-01-20 38.18 38.43 37.41 37.67 0.7M
2023-01-19 36.99 37.66 36.78 36.95 0.3M
2023-01-18 37.59 38.25 36.21 36.54 0.5M
2023-01-17 38.20 38.67 36.58 37.01 0.7M
2023-01-13 36.44 39.00 36.30 38.96 1.3M
2023-01-12 36.88 36.93 35.68 35.98 0.7M
2023-01-11 36.82 37.52 36.22 36.88 0.5M
2023-01-10 37.55 37.74 36.79 36.89 0.7M
2023-01-09 39.00 39.50 37.30 37.45 0.6M
2023-01-06 38.49 39.46 37.83 37.95 0.8M
2023-01-05 36.29 39.38 36.04 39.27 1.3M
2023-01-04 36.64 37.90 36.11 36.80 1.1M
2023-01-03 32.77 35.63 32.77 35.13 0.8M