JD.com Inc Adr

JD
🏛️ ドイツ →
29.95
最終更新: 2025-09-29
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
2025-09-29 29.85 30.40 29.85 29.95 0.0M
2025-09-26 29.75 30.20 29.25 29.50 0.0M
2025-09-25 30.60 30.60 30.00 30.30 0.0M
2025-09-24 28.65 30.40 28.65 29.85 0.0M
2025-09-23 28.05 29.00 27.65 28.00 0.0M
2025-09-22 29.90 29.90 29.00 29.10 0.0M
2025-09-19 30.60 30.65 30.00 30.00 0.0M
2025-09-18 30.10 30.25 29.00 30.00 0.0M
2025-09-17 29.55 30.00 29.40 29.90 0.0M
2025-09-16 28.00 29.15 28.00 29.10 0.0M
2025-09-15 29.10 29.20 28.50 28.70 0.0M
2025-09-12 29.25 29.50 28.75 29.00 0.0M
2025-09-11 28.70 29.20 28.30 29.20 0.0M
2025-09-10 29.30 29.30 28.50 28.70 0.0M
2025-09-09 27.80 28.80 27.55 28.75 0.0M
2025-09-08 27.00 27.95 26.80 27.80 0.0M
2025-09-05 26.70 26.90 26.40 26.40 0.0M
2025-09-04 26.45 26.60 26.20 26.20 0.0M
2025-09-03 26.70 26.85 26.55 26.80 0.0M
2025-09-02 26.40 26.50 26.10 26.50 0.0M
2025-09-01 26.75 26.95 26.75 26.95 0.0M
2025-08-29 26.00 26.65 25.90 26.50 0.0M
2025-08-28 25.80 26.00 25.45 25.80 0.0M
2025-08-27 27.15 27.15 26.45 26.60 0.0M
2025-08-26 27.70 27.90 27.45 27.55 0.0M
2025-08-25 27.75 28.00 27.45 27.45 0.0M
2025-08-22 26.75 27.30 26.70 27.30 0.0M
2025-08-21 26.70 26.90 26.60 26.90 0.0M
2025-08-20 27.10 27.10 26.55 27.05 0.0M
2025-08-19 27.25 27.25 26.90 26.90 0.0M
2025-08-18 27.70 27.70 27.20 27.20 0.0M
2025-08-15 26.20 27.00 25.50 27.00 0.0M
2025-08-14 27.80 29.10 26.95 27.30 0.0M
2025-08-13 27.55 28.00 27.55 27.75 0.0M
2025-08-12 26.90 27.35 26.85 27.35 0.0M
2025-08-11 27.30 27.30 26.70 26.70 0.0M
2025-08-08 27.00 27.25 26.85 27.05 0.0M
2025-08-07 27.40 27.40 27.10 27.30 0.0M
2025-08-06 27.50 27.50 26.65 26.65 0.0M
2025-08-05 27.20 27.30 27.05 27.30 0.0M
2025-08-04 27.05 27.25 26.90 27.25 0.0M
2025-08-01 27.75 27.75 26.30 26.70 0.0M
2025-07-31 27.60 27.95 27.40 27.75 0.0M
2025-07-30 28.10 28.10 27.75 28.00 0.0M
2025-07-29 28.50 28.75 28.15 28.15 0.0M
2025-07-28 28.45 28.95 28.45 28.90 0.0M
2025-07-25 28.70 28.70 28.10 28.10 0.0M
2025-07-24 29.00 29.00 28.50 28.50 0.0M
2025-07-23 29.20 29.35 28.65 28.65 0.0M
2025-07-22 28.55 29.00 28.35 29.00 0.0M
2025-07-21 29.00 29.00 28.65 28.75 0.0M
2025-07-18 28.25 29.35 27.80 29.00 0.0M
2025-07-17 27.35 27.95 27.35 27.95 0.0M
2025-07-16 27.60 27.90 27.10 27.45 0.0M
2025-07-15 27.05 27.90 27.00 27.90 0.0M
2025-07-14 26.50 26.80 26.45 26.55 0.0M
2025-07-11 27.40 27.40 26.55 26.80 0.0M
2025-07-10 26.80 26.95 26.60 26.85 0.0M
2025-07-09 27.50 27.50 26.70 26.70 0.0M
2025-07-08 27.70 28.20 27.50 28.20 0.0M
2025-07-07 27.05 27.60 27.00 27.25 0.0M
2025-07-04 27.20 27.30 27.05 27.25 0.0M
2025-07-03 27.30 27.35 27.05 27.15 0.0M
2025-07-02 28.00 28.00 27.50 27.50 0.0M
2025-07-01 27.65 28.00 27.35 28.00 0.0M
2025-06-30 28.50 28.50 27.55 27.55 0.0M
2025-06-27 28.40 28.50 28.10 28.50 0.0M
2025-06-26 28.40 28.40 28.10 28.10 0.0M
2025-06-25 28.45 28.60 28.20 28.20 0.0M
2025-06-24 27.60 28.10 26.70 28.10 0.0M
2025-06-23 27.45 27.70 27.45 27.70 0.0M
2025-06-20 27.50 28.10 27.45 27.45 0.0M
2025-06-19 27.50 27.80 27.50 27.80 0.0M
2025-06-18 28.80 28.80 28.00 28.10 0.0M
2025-06-17 28.75 29.05 28.75 29.05 0.0M
2025-06-16 28.80 29.05 28.80 28.85 0.0M
2025-06-13 28.50 28.75 28.50 28.75 0.0M
2025-06-12 29.10 29.20 29.00 29.20 0.0M
2025-06-11 29.85 29.85 29.70 29.70 0.0M
2025-06-10 29.40 29.60 29.35 29.60 0.0M
2025-06-09 29.90 30.00 29.60 29.60 0.0M
2025-06-06 28.60 28.95 28.60 28.95 0.0M
2025-06-05 28.75 29.25 28.75 29.00 0.0M
2025-06-04 28.70 29.40 28.60 29.40 0.0M
2025-06-03 28.65 28.80 28.40 28.40 0.0M
2025-06-02 28.20 28.80 28.20 28.80 0.0M
2025-05-30 28.65 29.10 28.65 28.75 0.0M
2025-05-29 29.30 29.90 28.90 28.90 0.0M
2025-05-28 28.65 28.85 28.00 28.35 0.0M
2025-05-27 27.80 29.25 27.80 28.45 0.0M
2025-05-26 29.30 29.35 29.00 29.00 0.0M
2025-05-23 29.70 29.90 29.35 29.40 0.0M
2025-05-22 29.85 29.95 29.80 29.90 0.0M
2025-05-21 30.25 30.40 29.75 29.75 0.0M
2025-05-20 30.20 30.70 30.20 30.20 0.0M
2025-05-19 29.85 29.90 29.40 29.90 0.0M
2025-05-16 30.40 30.45 29.75 30.10 0.0M
2025-05-15 31.30 31.30 30.40 30.40 0.0M
2025-05-14 32.80 32.90 32.00 32.25 0.0M
2025-05-13 31.75 33.95 31.40 33.40 0.0M
2025-05-12 31.20 32.90 31.20 32.20 0.0M
2025-05-09 30.05 30.50 30.05 30.25 0.0M
2025-05-08 30.10 30.55 29.85 30.55 0.0M
2025-05-07 29.90 29.90 29.45 29.90 0.0M
2025-05-06 29.85 30.10 29.85 30.10 0.0M
2025-05-05 30.35 30.40 30.00 30.40 0.0M
2025-05-02 30.00 30.30 29.90 29.95 0.0M
2025-04-30 28.90 28.95 28.05 28.50 0.0M
2025-04-29 29.55 29.55 29.00 29.10 0.0M
2025-04-28 28.65 29.10 28.45 28.45 0.0M
2025-04-25 28.55 28.70 28.00 28.65 0.0M
2025-04-24 28.15 28.60 28.10 28.50 0.0M
2025-04-23 30.00 30.20 29.80 29.80 0.0M
2025-04-22 29.15 29.75 29.15 29.75 0.0M
2025-04-17 31.65 31.65 30.35 30.60 0.0M
2025-04-16 31.35 32.10 30.90 30.90 0.0M
2025-04-15 33.25 33.30 33.10 33.30 0.0M
2025-04-14 33.30 34.00 33.10 34.00 0.0M
2025-04-11 33.40 33.40 31.70 31.70 0.0M
2025-04-10 33.50 33.50 32.00 33.00 0.0M
2025-04-09 31.60 32.90 29.75 32.75 0.0M
2025-04-08 31.75 32.80 30.55 30.55 0.0M
2025-04-07 30.15 33.00 29.50 32.00 0.0M
2025-04-04 35.45 35.90 32.45 33.30 0.0M
2025-04-03 35.80 36.10 35.00 36.00 0.0M
2025-04-02 38.75 38.75 37.45 37.85 0.0M
2025-04-01 38.55 38.55 38.45 38.50 0.0M
2025-03-31 38.10 38.10 37.70 37.70 0.0M
2025-03-28 39.25 39.25 38.30 38.35 0.0M
2025-03-27 39.40 39.45 39.25 39.45 0.0M
2025-03-26 39.15 39.25 38.50 38.50 0.0M
2025-03-25 38.70 38.75 38.40 38.75 0.0M
2025-03-24 39.20 39.60 39.00 39.00 0.0M
2025-03-21 38.90 39.00 38.85 39.00 0.0M
2025-03-20 39.50 39.85 39.10 39.15 0.0M
2025-03-19 41.70 41.80 40.85 40.85 0.0M
2025-03-18 41.15 41.70 40.85 41.70 0.0M
2025-03-17 40.30 41.70 39.75 41.70 0.0M
2025-03-14 39.30 39.90 39.20 39.45 0.0M
2025-03-13 37.20 38.70 37.20 38.70 0.0M
2025-03-12 36.90 37.25 35.50 36.50 0.0M
2025-03-11 37.60 38.15 37.10 37.40 0.0M
2025-03-10 38.95 38.95 37.00 37.60 0.0M
2025-03-07 40.60 40.60 39.00 39.25 0.0M
2025-03-06 42.50 44.50 39.80 40.55 0.0M
2025-03-05 39.80 40.75 39.80 40.75 0.0M
2025-03-04 39.30 39.40 38.35 38.80 0.0M
2025-03-03 39.20 39.60 38.20 38.20 0.0M
2025-02-28 39.40 40.30 39.40 40.30 0.0M
2025-02-27 41.50 41.65 40.20 41.55 0.0M
2025-02-26 41.15 41.25 40.50 40.50 0.0M
2025-02-25 38.20 38.60 38.00 38.60 0.0M
2025-02-24 39.80 40.00 37.00 37.55 0.0M
2025-02-21 39.15 41.55 39.15 41.15 0.0M
2025-02-20 38.10 40.40 37.75 39.25 0.0M
2025-02-19 38.00 38.00 37.50 37.70 0.0M
2025-02-18 38.35 38.85 37.00 37.40 0.0M
2025-02-17 38.95 38.95 38.35 38.95 0.0M
2025-02-14 39.25 40.00 39.25 39.50 0.0M
2025-02-13 38.40 38.40 36.90 37.50 0.0M
2025-02-12 38.35 38.80 37.75 38.25 0.0M
2025-02-11 39.70 40.00 39.10 39.20 0.0M
2025-02-10 40.20 40.60 39.55 40.60 0.0M
2025-02-07 38.50 39.65 38.45 38.90 0.0M
2025-02-06 38.70 39.15 38.50 38.80 0.0M
2025-02-05 38.40 38.70 38.05 38.05 0.0M
2025-02-04 39.90 40.35 39.90 39.95 0.0M
2025-02-03 37.65 39.80 37.65 39.80 0.0M
2025-01-31 40.95 40.95 39.25 39.25 0.0M
2025-01-30 38.55 40.50 38.55 40.50 0.0M
2025-01-29 39.50 39.70 39.00 39.00 0.0M
2025-01-28 38.75 39.55 38.30 39.55 0.0M
2025-01-27 38.45 38.80 38.00 38.70 0.0M
2025-01-24 38.10 38.60 37.80 38.60 0.0M
2025-01-23 37.20 37.25 36.85 36.85 0.0M
2025-01-22 37.30 37.95 37.20 37.40 0.0M
2025-01-21 39.20 39.20 36.90 37.30 0.0M
2025-01-20 38.90 38.90 38.05 38.65 0.0M
2025-01-17 35.20 37.60 35.20 37.10 0.0M
2025-01-16 34.80 34.80 34.60 34.60 0.0M
2025-01-15 34.05 34.50 33.90 34.25 0.0M
2025-01-14 34.25 34.25 33.80 34.15 0.0M
2025-01-13 32.45 32.85 32.20 32.85 0.0M
2025-01-10 32.85 32.85 32.40 32.40 0.0M
2025-01-09 34.00 34.00 33.25 33.65 0.0M
2025-01-08 33.55 33.75 33.25 33.45 0.0M
2025-01-07 33.40 34.15 33.40 33.65 0.0M
2025-01-06 33.95 34.50 33.70 33.75 0.0M
2025-01-03 33.35 34.15 33.35 34.15 0.0M
2025-01-02 32.20 33.50 32.20 33.50 0.0M