NetEase Inc. American Depositary Sharesのデータ

NetEase Inc. American Depositary Sharesの基本情報

名前 NetEase Inc. American Depositary Shares
ティッカー NTES
China
上場年 nan
セクター Technology

NetEase Inc. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 129.55 125.36 128.53 126.98 2736100.0 126.98
2021-02-12 133.23 130.57 131.18 132.12 1047900.0 132.12
2021-02-11 134.33 131.89 132.36 132.47 979200.0 132.47
2021-02-10 133.2 127.48 133.2 131.05 1825600.0 131.05
2021-02-09 133.75 129.9 130.81 132.42 3759800.0 132.42
2021-02-08 126.86 123.52 124.8 124.13 2012000.0 124.13
2021-02-05 126.0 121.75 122.13 124.02 2139600.0 124.02
2021-02-04 122.89 120.83 121.08 122.28 2499800.0 122.28
2021-02-03 123.65 121.46 122.75 122.93 1524800.0 122.93
2021-02-02 123.49 120.12 120.45 123.37 2316300.0 123.37
2021-02-01 119.63 116.2 116.2 118.25 1525700.0 118.25
2021-01-29 116.86 113.47 114.76 114.99 2953100.0 114.99
2021-01-28 118.16 115.1 117.94 117.24 2182000.0 117.24
2021-01-27 122.33 118.33 119.54 119.09 2043500.0 119.09
2021-01-26 122.84 120.12 122.29 121.93 1923000.0 121.93
2021-01-25 128.38 123.5 125.84 124.29 4031400.0 124.29
2021-01-22 117.56 113.79 114.69 116.76 1829700.0 116.76
2021-01-21 116.09 113.25 115.0 116.03 2981300.0 116.03
2021-01-20 113.58 111.07 112.73 112.95 2511700.0 112.95
2021-01-19 110.37 107.54 107.74 110.1 2234100.0 110.1
2021-01-15 106.7 104.13 105.33 105.08 1308400.0 105.08
2021-01-14 108.53 104.64 108.49 104.77 3573700.0 104.77
2021-01-13 107.79 105.51 105.6 107.05 2723300.0 107.05
2021-01-12 110.07 106.06 108.75 107.45 2397900.0 107.45
2021-01-11 111.97 109.04 111.0 109.2 3377700.0 109.2
2021-01-08 114.8 110.83 111.62 114.57 3377800.0 114.57
2021-01-07 112.75 104.7 104.84 111.89 4522300.0 111.89
2021-01-06 105.8 99.96 99.96 103.61 3650000.0 103.61
2021-01-05 101.86 96.81 96.93 101.57 2934200.0 101.57
2021-01-04 98.13 95.3 96.06 96.74 2159100.0 96.74
2020-12-31 97.04 94.93 96.05 95.77 1383700.0 95.77
2020-12-30 96.79 94.22 94.9 95.93 1919400.0 95.93
2020-12-29 95.0 92.32 92.32 93.44 2141100.0 93.44
2020-12-28 93.39 90.18 92.65 91.13 1698700.0 91.13
2020-12-24 93.0 90.95 91.55 92.66 646300.0 92.66
2020-12-23 93.28 90.72 92.8 92.58 904000.0 92.58
2020-12-22 93.4 91.49 93.04 92.5 1259400.0 92.5
2020-12-21 94.69 92.56 92.56 92.93 2257600.0 92.93
2020-12-18 95.46 91.9 91.91 94.79 6555500.0 94.79
2020-12-17 91.99 89.81 90.82 90.89 2936000.0 90.89
2020-12-16 88.75 86.61 86.75 88.39 2813000.0 88.39
2020-12-15 87.3 84.8 87.06 85.58 3455300.0 85.58
2020-12-14 87.9 85.65 87.41 86.88 2105700.0 86.88
2020-12-11 89.5 87.24 87.29 88.26 2438600.0 88.26
2020-12-10 88.07 86.22 88.06 87.37 2472600.0 87.37
2020-12-09 91.56 88.59 91.01 89.01 2985400.0 89.01
2020-12-08 91.82 90.26 91.2 91.61 1957900.0 91.61
2020-12-07 91.14 88.82 89.14 89.41 3041600.0 89.41
2020-12-04 90.15 87.08 89.0 87.38 2285200.0 87.38
2020-12-03 88.64 87.52 87.95 87.83 1822700.0 87.83
2020-12-02 89.77 87.14 89.57 88.13 2339700.0 87.93
2020-12-01 91.39 89.43 90.71 89.98 1983700.0 89.78
2020-11-30 93.15 90.13 93.13 90.37 3213800.0 90.17
2020-11-27 93.95 92.16 93.51 93.34 1407100.0 93.13
2020-11-25 96.25 92.61 95.52 93.8 3324600.0 93.59
2020-11-24 98.4 96.58 97.0 97.52 4046400.0 97.3
2020-11-23 95.74 93.43 94.68 94.79 2978600.0 94.58
2020-11-20 94.08 91.02 91.02 93.51 3583000.0 93.3
2020-11-19 90.5 87.0 87.25 89.22 4215200.0 89.02
2020-11-18 88.06 84.88 87.29 85.5 3358800.0 85.31
2020-11-17 88.45 85.88 87.73 86.85 2396400.0 86.66
2020-11-16 88.48 86.18 87.88 87.1 2264200.0 86.91
2020-11-13 89.76 87.27 89.23 88.27 2510400.0 88.07
2020-11-12 91.52 86.86 90.89 87.34 3367800.0 87.15
2020-11-11 90.66 88.16 88.39 89.59 2603700.0 89.39
2020-11-10 90.2 85.4 87.9 87.55 3366100.0 87.36
2020-11-09 91.63 87.8 91.36 87.84 3560000.0 87.65
2020-11-06 92.31 89.77 91.91 92.04 1908600.0 91.84
2020-11-05 96.1 89.88 96.1 91.58 3422000.0 91.38
2020-11-04 94.25 88.82 89.82 93.68 3539400.0 93.47
2020-11-03 86.7 82.93 82.93 85.91 2354000.0 85.72
2020-11-02 86.38 82.94 86.25 84.33 2574400.0 84.14
2020-10-30 87.66 85.91 87.05 86.79 1998900.0 86.6
2020-10-29 89.62 87.01 87.31 88.21 2007900.0 88.01
2020-10-28 89.18 85.96 87.6 86.24 2363500.0 86.05
2020-10-27 89.07 86.17 87.16 88.42 1650100.0 88.22
2020-10-26 86.79 85.17 85.31 86.71 1164200.0 86.52
2020-10-23 87.52 84.98 87.43 85.87 2272300.0 85.68
2020-10-22 89.5 87.14 88.26 87.57 2082700.0 87.38
2020-10-21 89.38 87.7 88.1 88.24 1497300.0 88.04
2020-10-20 89.01 87.1 88.08 88.37 2297700.0 88.17
2020-10-19 90.34 87.13 89.2 87.35 2385400.0 87.16
2020-10-16 89.99 87.91 88.99 88.52 1990100.0 88.32
2020-10-15 88.66 86.38 88.05 88.33 2069500.0 88.13
2020-10-14 91.46 89.4 91.46 89.57 2207100.0 89.37
2020-10-13 91.84 90.01 90.4 90.87 2128600.0 90.67
2020-10-12 92.88 90.85 91.79 91.5 2458700.0 91.3
2020-10-09 91.09 89.03 89.3 90.6 1703500.0 90.4
2020-10-08 88.94 85.04 86.5 88.42 2616300.0 88.22
2020-10-07 89.99 86.1 89.6 86.94 3037100.0 86.75
2020-10-06 91.1 89.22 90.14 89.39 1708500.0 89.19
2020-10-05 90.95 89.16 89.8 90.62 1484200.0 90.42
2020-10-02 92.09 88.12 91.28 89.1 1648300.0 88.9
2020-10-01 93.21 90.96 91.81 92.72 1709500.0 92.51
2020-09-30 91.52 88.83 89.8 90.93 2325500.0 90.73
2020-09-29 92.91 89.93 92.91 90.15 2863500.0 89.95
2020-09-28 94.17 91.48 94.17 92.79 2600500.0 92.58
2020-09-25 95.01 92.88 93.15 94.43 1684000.0 94.22
2020-09-24 94.93 92.6 93.38 94.04 2289500.0 93.83
2020-09-23 96.6 94.07 96.19 94.2 2004000.0 93.99
2020-09-22 97.14 94.92 96.01 96.86 1728000.0 96.64
2020-09-21 96.1 92.73 92.87 95.98 3453000.0 95.77
2020-09-18 97.39 92.36 97.04 93.21 4514000.0 93.01
2020-09-17 94.39 92.0 92.19 94.0 2491500.0 93.79
2020-09-16 96.14 94.2 95.78 94.86 1858500.0 94.65
2020-09-15 95.86 94.0 94.0 95.5 1388500.0 95.28
2020-09-14 94.21 92.15 92.67 93.09 1713000.0 92.88
2020-09-11 92.82 90.32 92.15 91.14 1422500.0 90.94
2020-09-10 95.2 91.4 93.62 91.9 2071500.0 91.7
2020-09-09 95.25 93.12 93.56 94.4 1922000.0 94.19
2020-09-08 93.93 91.3 92.77 91.55 3175500.0 91.35
2020-09-04 97.68 93.37 95.77 97.05 3203000.0 96.84
2020-09-03 97.99 95.17 97.81 97.07 3251000.0 96.85
2020-09-02 100.86 98.46 99.54 98.72 2520500.0 98.51
2020-09-01 99.05 96.2 98.07 98.36 3646500.0 98.14
2020-08-31 99.6 97.12 98.34 97.44 3741500.0 97.23
2020-08-28 103.0 100.65 101.81 100.83 3001500.0 100.61
2020-08-27 103.5 101.35 103.5 102.38 2438000.0 102.15
2020-08-26 103.53 101.88 102.6 102.8 2667500.0 102.57
2020-08-25 103.1 99.43 99.96 102.83 3111000.0 102.31
2020-08-24 99.76 97.74 98.0 98.58 1837500.0 98.08
2020-08-21 97.12 95.12 95.55 97.0 1397500.0 96.5
2020-08-20 95.97 94.62 95.0 95.86 1608500.0 95.37
2020-08-19 96.2 94.05 96.0 95.14 2110000.0 94.66
2020-08-18 96.72 95.42 96.0 95.96 1801500.0 95.48
2020-08-17 95.46 92.55 92.61 94.91 345600.0 94.43
2020-08-14 93.62 91.67 93.02 92.28 384200.0 91.81
2020-08-13 94.0 90.34 93.36 92.97 717400.0 92.5
2020-08-12 95.39 91.22 91.22 94.91 523000.0 94.42
2020-08-11 92.31 90.4 92.19 90.9 455500.0 90.44
2020-08-10 93.2 90.66 92.89 91.28 543700.0 90.81
2020-08-07 94.91 92.26 94.2 93.3 711000.0 92.82
2020-08-06 97.39 95.66 97.13 96.41 687200.0 95.91
2020-08-05 97.42 95.48 96.02 96.17 393700.0 95.68
2020-08-04 95.96 93.43 93.43 95.96 614100.0 95.47
2020-08-03 94.37 92.79 92.79 93.8 514200.0 93.32
2020-07-31 91.91 90.08 90.79 91.68 514600.0 91.22
2020-07-30 90.93 89.61 90.22 90.24 459000.0 89.78
2020-07-29 91.57 89.87 90.06 90.48 570400.0 90.02
2020-07-28 91.43 88.82 88.82 90.06 382000.0 89.6
2020-07-27 91.05 89.67 90.36 90.38 545000.0 89.92
2020-07-24 89.74 86.8 88.29 89.67 841500.0 89.21
2020-07-23 93.11 90.43 93.06 91.08 601800.0 90.62
2020-07-22 94.57 92.42 93.52 93.02 531200.0 92.55
2020-07-21 97.21 93.81 96.0 94.37 554100.0 93.89
2020-07-20 94.78 91.4 92.0 94.18 457900.0 93.7
2020-07-17 91.71 90.25 90.62 91.45 560200.0 90.99
2020-07-16 91.65 89.32 91.6 90.0 859000.0 89.54
2020-07-15 96.11 94.19 96.11 94.44 723700.0 93.96
2020-07-14 95.39 91.77 92.38 95.21 785200.0 94.72
2020-07-13 98.5 94.89 97.1 95.4 964300.0 94.91
2020-07-10 98.4 94.77 98.2 96.89 1373000.0 96.4
2020-07-09 100.65 95.6 98.85 96.65 2171800.0 96.16
2020-07-08 91.2 89.74 90.57 90.91 967600.0 90.45
2020-07-07 89.94 87.52 87.88 88.86 937100.0 88.41
2020-07-06 89.84 87.23 88.13 88.01 1037100.0 87.56
2020-07-02 87.54 85.89 87.36 86.18 861900.0 85.74
2020-07-01 86.35 85.0 85.6 85.55 703600.0 85.11
2020-06-30 87.56 85.35 86.88 85.88 612400.0 85.44
2020-06-29 87.01 85.27 87.01 86.53 601600.0 86.09
2020-06-26 88.36 86.63 87.29 87.61 595100.0 87.16
2020-06-25 87.72 85.7 86.41 87.21 631300.0 86.77
2020-06-24 88.37 84.71 87.4 87.49 993500.0 87.05
2020-06-23 87.57 84.64 85.0 87.01 1445200.0 86.57
2020-06-22 83.64 82.01 83.3 83.64 578000.0 83.21
2020-06-19 83.77 81.65 83.2 82.64 944200.0 82.22
2020-06-18 82.97 81.38 81.91 81.86 545600.0 81.44
2020-06-17 83.42 81.23 83.18 81.47 1035000.0 81.06
2020-06-16 84.86 81.94 84.86 82.53 980200.0 82.11
2020-06-15 83.12 80.36 81.0 82.64 986900.0 82.22
2020-06-12 83.73 80.77 83.11 81.9 1408500.0 81.48
2020-06-11 83.15 80.68 82.24 82.29 3017300.0 81.87
2020-06-10 85.38 80.9 82.74 85.0 1668000.0 83.41
2020-06-09 82.86 80.65 81.6 81.91 814000.0 80.38
2020-06-08 85.19 80.82 85.0 81.83 1356200.0 80.3
2020-06-05 85.47 82.04 82.98 85.07 1536200.0 83.49
2020-06-04 84.8 80.25 83.04 81.0 1555900.0 79.49
2020-06-03 85.0 82.41 84.04 82.92 1395100.0 81.37
2020-06-02 83.29 78.4 79.78 81.73 1530600.0 80.2
2020-06-01 79.57 74.29 77.97 79.52 1236700.0 78.03
2020-05-29 76.75 72.2 73.7 76.58 1108600.0 75.15
2020-05-28 75.18 73.12 75.0 73.25 844400.0 71.88
2020-05-27 77.52 75.0 77.23 75.42 841200.0 74.01
2020-05-26 79.08 76.25 76.42 77.27 900000.0 75.83
2020-05-22 77.05 73.08 76.88 74.45 1247000.0 73.06
2020-05-21 80.41 77.58 77.72 80.35 824000.0 78.85
2020-05-20 79.9 76.37 77.8 78.06 1526500.0 76.6
2020-05-19 79.97 76.17 77.0 79.14 1283200.0 77.66
2020-05-18 77.2 74.74 77.0 76.38 690800.0 74.95
2020-05-15 74.97 73.64 73.78 74.88 557200.0 73.48
2020-05-14 74.51 71.77 71.77 74.41 613700.0 73.02
2020-05-13 75.2 72.71 72.98 74.19 937600.0 72.81
2020-05-12 73.43 71.64 71.88 72.13 510100.0 70.78
2020-05-11 73.02 71.05 72.05 71.22 502900.0 69.89
2020-05-08 72.3 70.77 70.78 71.95 444900.0 70.61
2020-05-07 69.85 68.58 68.97 69.46 423800.0 68.17
2020-05-06 69.87 68.04 68.2 68.4 363700.0 67.12
2020-05-05 69.51 67.49 68.36 67.85 645000.0 66.58
2020-05-04 66.87 65.4 66.15 65.92 556600.0 64.69
2020-05-01 68.12 64.88 67.74 65.07 698200.0 63.85
2020-04-30 70.78 67.98 69.92 68.99 739700.0 67.7
2020-04-29 71.75 69.51 70.47 70.68 547200.0 69.36
2020-04-28 72.79 70.16 72.16 70.67 753300.0 69.35
2020-04-27 72.56 70.47 71.28 71.85 531000.0 70.51
2020-04-24 69.86 67.99 69.51 69.79 383500.0 68.49
2020-04-23 70.2 67.92 70.2 68.57 574200.0 67.29
2020-04-22 70.32 69.03 70.24 69.73 487300.0 68.43
2020-04-21 70.28 67.41 69.08 68.88 534200.0 67.59
2020-04-20 70.76 69.08 69.21 69.77 552600.0 68.46
2020-04-17 73.5 68.57 73.0 69.73 787800.0 68.43
2020-04-16 72.69 70.02 70.22 72.44 871100.0 71.09
2020-04-15 70.15 67.64 67.64 69.96 361100.0 68.66
2020-04-14 70.11 68.08 69.5 68.37 653900.0 67.1
2020-04-13 67.97 65.11 65.25 67.71 784000.0 66.44
2020-04-09 66.27 64.2 65.51 65.47 580300.0 64.25
2020-04-08 66.23 64.44 65.88 65.06 579000.0 63.85
2020-04-07 68.28 65.21 68.02 65.39 922500.0 64.17
2020-04-06 67.72 64.45 67.19 67.52 711000.0 66.26
2020-04-03 67.53 64.81 65.24 65.0 3990000.0 63.79
2020-04-02 66.32 64.0 64.0 66.22 2564000.0 64.99
2020-04-01 66.63 62.0 62.35 64.68 4607000.0 63.47
2020-03-31 64.3 61.43 62.36 64.19 4560500.0 62.99
2020-03-30 62.2 60.19 60.27 61.38 4211000.0 60.24
2020-03-27 61.6 60.0 61.02 60.27 3476000.0 59.14
2020-03-26 64.73 62.41 62.75 63.59 4280000.0 62.4
2020-03-25 65.34 61.4 64.68 61.58 4960500.0 60.43
2020-03-24 65.6 60.61 61.84 64.77 5387000.0 63.56
2020-03-23 61.37 57.05 58.34 59.76 5150000.0 58.64
2020-03-20 62.68 56.59 60.2 57.01 6520500.0 55.95
2020-03-19 60.01 54.14 54.14 58.24 6184500.0 57.15
2020-03-18 57.83 53.17 56.43 54.09 6866500.0 53.08
2020-03-17 60.4 56.3 57.81 59.15 5259000.0 58.05
2020-03-16 61.33 56.61 59.64 56.67 7904000.0 55.61
2020-03-13 64.0 60.43 62.9 63.98 5558000.0 62.79
2020-03-12 62.72 58.11 61.21 59.52 7047000.0 58.41
2020-03-11 67.17 63.61 63.76 64.82 4903000.0 63.41
2020-03-10 65.92 63.83 65.7 64.94 4045500.0 63.53
2020-03-09 65.48 63.0 63.68 64.25 4672500.0 62.85
2020-03-06 67.6 65.58 65.86 67.24 5041500.0 65.78
2020-03-05 69.69 66.5 66.6 68.19 5864500.0 66.7
2020-03-04 67.78 64.4 64.4 67.34 4144000.0 65.87
2020-03-03 64.6 62.02 62.62 63.89 7587000.0 62.5
2020-03-02 64.29 61.35 63.87 62.01 7088000.0 60.66
2020-02-28 64.92 62.24 62.7 63.74 5807000.0 62.35
2020-02-27 67.25 63.08 66.44 64.39 6481000.0 62.98
2020-02-26 70.34 68.0 69.58 69.17 4511000.0 67.66
2020-02-25 69.78 67.0 68.21 67.58 3550500.0 66.11
2020-02-24 67.9 65.65 66.56 67.0 3143500.0 65.54
2020-02-21 70.09 68.76 70.0 69.0 2003000.0 67.5
2020-02-20 71.35 68.63 70.72 69.97 3927000.0 68.44
2020-02-19 72.2 70.84 70.96 71.36 2968000.0 69.8
2020-02-18 71.23 70.25 70.6 70.55 2675000.0 69.01