スマホでスキャンしてアプリを入手Zhipu AI（ZHIPUG）の価格履歴
日次の始値・高値・安値・終値・出来高（UTC）。ZHIPUGの出来高が最も多い取引所から取得。直近365日を表示。
月別リターン ZHIPUG
| 年 | 1月 | 2月 | 3月 | 4月 | 5月 | 6月 | 7月 | 8月 | 9月 | 10月 | 11月 | 12月 | 通年 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | — | — | — | — | — | — | — | +29% | -45% | -25% | -9.6% | — | -52% |
各月の初日始値から最終日終値までの変化（UTC）。今月は本日まで（点線枠）。「通年」はデータのある月の複利。過去の実績は将来を保証しません。
| 日付 | 終値 | 変動 |
|---|---|---|
| 2026/11/09 | $55.36 | +3.90% |
| 2026/11/08 | $53.34 | -0.97% |
| 2026/11/07 | $54.04 | +1.05% |
| 2026/11/06 | $53.48 | -7.02% |
| 2026/11/05 | $57.36 | -6.37% |
| 2026/11/04 | $61.17 | +4.90% |
| 2026/11/03 | $58.44 | -2.37% |
| 2026/11/02 | $59.92 | -4.68% |
| 2026/11/01 | $62.44 | +1.98% |
| 2026/10/31 | $61.23 | +0.05% |
| 2026/10/30 | $61.07 | -5.38% |
| 2026/10/29 | $64.58 | -11.24% |
| 2026/10/28 | $72.89 | +0.91% |
| 2026/10/27 | $72.33 | +9.21% |
| 2026/10/26 | $66.19 | +1.10% |
| 2026/10/25 | $65.45 | +4.09% |
| 2026/10/24 | $62.96 | -0.03% |
| 2026/10/23 | $62.92 | +11.86% |
| 2026/10/22 | $56.19 | -12.02% |
| 2026/10/21 | $63.83 | +1.14% |
| 2026/10/20 | $62.90 | -4.01% |
| 2026/10/19 | $65.53 | +4.41% |
| 2026/10/18 | $62.58 | +0.10% |
| 2026/10/17 | $62.76 | -3.46% |
| 2026/10/16 | $65.03 | -3.06% |
| 2026/10/15 | $67.09 | -4.67% |
| 2026/10/14 | $70.39 | -8.88% |
| 2026/10/13 | $77.07 | -0.48% |
| 2026/10/12 | $77.44 | -5.23% |
| 2026/10/11 | $81.71 | +1.21% |
| 2026/10/10 | $80.57 | +0.21% |
| 2026/10/09 | $80.40 | +2.32% |
| 2026/10/08 | $78.58 | -11.22% |
| 2026/10/07 | $88.42 | -3.42% |
| 2026/10/06 | $91.53 | +5.72% |
| 2026/10/05 | $86.53 | +8.34% |
| 2026/10/04 | $79.66 | +0.15% |
| 2026/10/03 | $79.36 | -0.23% |
| 2026/10/02 | $79.57 | -3.23% |
| 2026/10/01 | $82.07 | +0.48% |
| 2026/09/30 | $81.71 | +4.30% |
| 2026/09/29 | $78.31 | -0.82% |
| 2026/09/28 | $78.96 | -2.72% |
| 2026/09/27 | $81.10 | -0.71% |
| 2026/09/26 | $81.69 | +0.49% |
| 2026/09/25 | $81.29 | -1.88% |
| 2026/09/24 | $82.85 | -0.35% |
| 2026/09/23 | $83.14 | -14.26% |
| 2026/09/22 | $96.82 | -8.33% |
| 2026/09/21 | $105.95 | +11.77% |
| 2026/09/20 | $94.95 | +0.17% |
| 2026/09/19 | $94.82 | -0.49% |
| 2026/09/18 | $95.28 | -2.66% |
| 2026/09/17 | $97.90 | +5.08% |
| 2026/09/16 | $92.89 | +8.97% |
| 2026/09/15 | $84.92 | -8.55% |
| 2026/09/14 | $92.86 | -0.94% |
| 2026/09/13 | $94.14 | -1.92% |
| 2026/09/12 | $96.14 | -1.87% |
| 2026/09/11 | $98.06 | -3.05% |
| 2026/09/10 | $101.15 | -13.12% |
| 2026/09/09 | $116.32 | -1.80% |
| 2026/09/08 | $118.24 | -10.28% |
| 2026/09/07 | $131.94 | -7.59% |
| 2026/09/06 | $142.45 | +0.84% |
| 2026/09/05 | $140.91 | +0.66% |
| 2026/09/04 | $140.00 | -1.44% |
| 2026/09/03 | $141.86 | -0.32% |
| 2026/09/02 | $142.55 | -1.81% |
| 2026/09/01 | $145.20 | -2.65% |
| 2026/08/31 | $149.85 | +11.24% |
| 2026/08/30 | $134.44 | -1.20% |
| 2026/08/29 | $136.58 | -0.12% |
| 2026/08/28 | $135.15 | -5.31% |
| 2026/08/27 | $143.17 | -1.30% |
| 2026/08/26 | $145.19 | +6.97% |
| 2026/08/25 | $135.74 | +4.24% |
| 2026/08/24 | $130.30 | -14.95% |
| 2026/08/23 | $153.26 | +6.00% |
| 2026/08/22 | $144.38 | -1.58% |
| 2026/08/21 | $145.54 | +10.59% |
| 2026/08/20 | $131.74 | +0.22% |
| 2026/08/19 | $131.45 | -0.34% |
| 2026/08/18 | $132.32 | -14.79% |
| 2026/08/17 | $155.48 | -7.23% |
| 2026/08/16 | $166.20 | +0.22% |
| 2026/08/15 | $165.27 | +1.74% |
| 2026/08/14 | $162.36 | -6.19% |
| 2026/08/13 | $173.15 | +10.41% |
| 2026/08/12 | $156.37 | +2.84% |
| 2026/08/11 | $152.11 | -6.54% |
| 2026/08/10 | $162.31 | +0.01% |
| 2026/08/09 | $161.13 | -1.85% |
| 2026/08/08 | $163.85 | +1.64% |
| 2026/08/07 | $161.51 | +19.05% |
| 2026/08/06 | $135.36 | +4.24% |
| 2026/08/05 | $129.36 | -2.32% |
| 2026/08/04 | $132.76 | +5.67% |
| 2026/08/03 | $126.44 | +6.19% |
| 2026/08/02 | $118.83 | +5.82% |
| 2026/08/01 | $111.63 | -4.08% |
| 2026/07/31 | $115.93 | -5.65% |
| 2026/07/30 | $124.15 | +8.32% |