アグリー・リアルティ (ADC)

ADC
🏛️ アメリカ →
71.04
最終更新: 2025-09-30
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
2021-12-31 71.29 72.00 70.85 71.36 0.4M
2021-12-30 70.62 71.59 70.36 71.28 0.5M
2021-12-29 70.69 71.02 70.14 70.97 0.4M
2021-12-28 70.00 70.60 69.83 70.49 0.4M
2021-12-27 68.74 69.86 68.27 69.83 0.4M
2021-12-23 68.46 68.79 68.16 68.66 0.4M
2021-12-22 67.97 68.40 67.83 68.39 0.5M
2021-12-21 67.50 68.24 67.41 67.80 0.4M
2021-12-20 66.50 66.84 65.16 66.79 0.8M
2021-12-17 66.97 68.13 66.95 67.22 1.4M
2021-12-16 67.35 68.05 66.61 67.27 0.6M
2021-12-15 67.76 68.43 66.58 67.22 0.9M
2021-12-14 68.17 68.64 67.72 67.75 1.1M
2021-12-13 68.00 68.80 68.00 68.22 1.2M
2021-12-10 68.52 68.60 67.66 68.00 1.3M
2021-12-09 68.25 68.54 67.34 68.05 3.6M
2021-12-08 69.94 71.71 69.94 71.34 0.5M
2021-12-07 70.90 71.19 69.98 70.46 0.6M
2021-12-06 69.65 70.72 69.00 70.16 0.4M
2021-12-03 68.82 69.20 68.26 68.85 0.4M
2021-12-02 66.66 68.86 66.66 68.51 0.6M
2021-12-01 68.19 69.59 66.41 66.45 0.5M
2021-11-30 68.84 68.99 67.56 67.56 0.8M
2021-11-29 69.21 70.26 68.59 69.47 0.6M
2021-11-26 68.93 69.52 68.05 69.10 0.3M
2021-11-24 68.80 70.31 68.74 70.12 0.3M
2021-11-23 69.45 69.82 68.89 68.96 0.6M
2021-11-22 69.77 70.22 69.26 69.47 0.3M
2021-11-19 69.86 70.38 69.29 69.66 0.5M
2021-11-18 69.42 70.49 68.78 70.10 0.6M
2021-11-17 69.93 69.93 68.01 69.13 0.6M
2021-11-16 70.90 71.04 69.54 70.01 0.4M
2021-11-15 70.22 70.65 69.86 70.65 0.4M
2021-11-12 70.35 70.40 69.70 69.87 0.2M
2021-11-11 69.85 70.19 69.40 70.17 0.2M
2021-11-10 69.88 70.42 69.75 69.86 0.3M
2021-11-09 70.72 70.78 69.67 69.77 0.3M
2021-11-08 71.26 71.26 69.84 70.49 0.3M
2021-11-05 70.25 71.67 70.22 70.90 0.4M
2021-11-04 70.50 71.56 70.01 70.04 0.4M
2021-11-03 71.30 71.83 70.19 70.42 0.9M
2021-11-02 71.83 71.83 71.15 71.52 0.3M
2021-11-01 71.11 71.54 69.56 71.30 0.5M
2021-10-29 71.49 71.93 70.76 71.06 0.5M
2021-10-28 71.01 71.91 71.00 71.82 0.3M
2021-10-27 71.40 71.50 70.78 71.10 0.3M
2021-10-26 70.83 71.73 70.45 71.23 0.5M
2021-10-25 70.19 71.09 69.85 70.71 0.3M
2021-10-22 70.58 70.99 69.89 70.15 0.3M
2021-10-21 70.61 70.81 70.09 70.38 0.3M
2021-10-20 69.46 70.58 69.36 70.55 0.3M
2021-10-19 69.64 69.72 69.14 69.30 0.3M
2021-10-18 69.12 69.78 68.80 69.55 0.2M
2021-10-15 70.05 70.38 69.27 69.44 0.3M
2021-10-14 69.77 69.77 69.04 69.67 0.2M
2021-10-13 68.27 69.39 68.24 69.35 0.4M
2021-10-12 67.77 68.80 67.51 68.51 0.3M
2021-10-11 67.68 68.01 67.27 67.60 0.3M
2021-10-08 68.42 68.82 67.48 67.52 0.3M
2021-10-07 68.38 68.95 68.01 68.36 0.6M
2021-10-06 66.33 68.09 66.18 68.06 0.5M
2021-10-05 66.92 66.92 66.22 66.47 0.4M
2021-10-04 66.82 67.42 66.53 66.92 0.5M
2021-10-01 66.85 67.78 66.65 67.07 0.5M
2021-09-30 67.47 67.78 66.22 66.23 0.4M
2021-09-29 67.49 68.30 67.29 67.42 0.4M
2021-09-28 67.09 67.40 66.51 66.95 0.3M
2021-09-27 67.98 68.59 67.27 67.29 0.5M
2021-09-24 68.40 68.46 67.33 67.67 0.3M
2021-09-23 69.35 69.76 68.29 68.43 0.4M
2021-09-22 70.00 70.13 69.10 69.24 0.5M
2021-09-21 71.07 71.28 69.61 69.63 0.3M
2021-09-20 70.52 70.94 69.72 70.58 0.5M
2021-09-17 72.05 72.37 70.63 70.99 0.8M
2021-09-16 71.43 71.80 70.94 71.61 0.4M
2021-09-15 71.06 71.76 70.81 71.42 0.3M
2021-09-14 71.71 71.91 70.61 71.11 0.3M
2021-09-13 70.64 71.82 70.62 71.46 0.4M
2021-09-10 72.13 72.13 70.17 70.19 0.3M
2021-09-09 73.37 73.47 71.85 71.85 0.3M
2021-09-08 73.23 74.18 73.23 73.74 0.6M
2021-09-07 74.36 74.36 73.33 73.50 0.5M
2021-09-03 74.73 74.79 73.94 74.61 0.3M
2021-09-02 74.87 74.94 74.02 74.88 0.5M
2021-09-01 74.70 75.33 74.39 74.70 0.3M
2021-08-31 74.38 74.82 74.36 74.55 0.2M
2021-08-30 73.71 74.56 73.65 74.52 0.3M
2021-08-27 73.36 74.37 73.36 73.95 0.4M
2021-08-26 73.72 73.85 72.93 73.31 0.4M
2021-08-25 73.19 74.06 72.78 73.68 0.3M
2021-08-24 74.47 74.47 72.95 73.19 0.3M
2021-08-23 74.74 74.96 73.84 74.19 0.4M
2021-08-20 74.09 75.01 73.53 74.67 0.3M
2021-08-19 74.09 74.87 73.86 74.21 0.4M
2021-08-18 74.28 74.72 73.93 74.31 0.3M
2021-08-17 74.06 74.60 73.89 74.39 0.3M
2021-08-16 74.31 75.01 74.25 74.50 0.2M
2021-08-13 74.20 74.51 73.83 74.39 0.2M
2021-08-12 74.39 74.52 73.70 73.97 0.4M
2021-08-11 74.02 74.80 73.79 74.59 0.3M
2021-08-10 74.55 74.65 73.82 73.93 0.3M
2021-08-09 74.22 74.63 73.77 74.45 0.3M
2021-08-06 75.62 75.75 74.44 74.50 0.5M
2021-08-05 74.97 75.41 74.69 75.38 0.3M
2021-08-04 74.98 75.49 74.36 74.61 0.2M
2021-08-03 74.70 75.20 74.33 75.17 0.4M
2021-08-02 75.58 75.95 74.62 74.76 0.3M
2021-07-30 74.73 75.80 74.73 75.15 0.4M
2021-07-29 74.85 75.41 74.61 74.68 0.3M
2021-07-28 75.58 75.75 74.77 74.78 0.3M
2021-07-27 74.91 75.94 74.09 75.44 0.5M
2021-07-26 75.16 75.63 74.67 74.75 0.6M
2021-07-23 74.40 75.13 74.09 75.00 0.5M
2021-07-22 74.03 74.41 73.63 74.11 0.4M
2021-07-21 74.05 74.70 74.05 74.29 0.5M
2021-07-20 73.25 74.68 73.08 74.04 0.7M
2021-07-19 73.03 73.23 72.14 72.83 0.4M
2021-07-16 73.72 74.00 73.45 73.49 0.4M
2021-07-15 73.10 73.51 73.02 73.44 0.3M
2021-07-14 72.49 73.43 72.40 73.12 0.4M
2021-07-13 72.67 72.85 71.96 72.24 0.4M
2021-07-12 72.15 72.99 72.05 72.95 0.4M
2021-07-09 72.05 72.49 71.36 72.43 0.5M
2021-07-08 71.61 71.94 71.12 71.67 0.4M
2021-07-07 71.46 72.15 71.40 72.02 0.5M
2021-07-06 70.97 71.74 70.39 71.71 0.6M
2021-07-02 70.61 71.20 70.35 70.96 0.4M
2021-07-01 70.43 71.01 69.60 70.33 0.5M
2021-06-30 70.61 71.17 70.34 70.49 0.6M
2021-06-29 70.85 71.28 70.44 70.58 0.3M
2021-06-28 71.75 71.75 70.26 70.89 0.6M
2021-06-25 70.24 71.81 70.20 71.75 2.1M
2021-06-24 70.29 70.50 69.93 70.12 0.6M
2021-06-23 70.34 70.53 70.07 70.18 0.5M
2021-06-22 70.28 70.72 69.97 70.30 0.6M
2021-06-21 69.86 70.93 69.55 70.34 0.7M
2021-06-18 70.69 70.93 69.54 69.54 1.1M
2021-06-17 70.09 70.78 69.82 70.66 1.3M
2021-06-16 70.86 71.53 70.30 70.32 1.4M
2021-06-15 72.07 72.07 70.41 70.49 1.0M
2021-06-14 71.92 72.48 71.58 72.17 1.3M
2021-06-11 71.15 71.87 71.01 71.56 3.4M
2021-06-10 73.35 73.90 72.98 73.72 0.3M
2021-06-09 73.34 73.68 73.07 73.45 0.4M
2021-06-08 72.14 73.28 72.01 72.91 0.6M
2021-06-07 71.89 72.37 71.83 72.01 0.8M
2021-06-04 71.89 71.89 71.37 71.59 0.4M
2021-06-03 71.98 72.15 71.28 71.64 0.7M
2021-06-02 71.45 72.47 71.31 72.33 0.7M
2021-06-01 70.31 71.23 70.04 71.18 0.5M
2021-05-28 70.17 70.46 69.95 70.28 0.6M
2021-05-27 70.65 70.82 69.53 69.77 1.2M
2021-05-26 70.68 71.18 70.38 70.65 0.4M
2021-05-25 70.25 70.79 69.72 70.38 0.8M
2021-05-24 69.41 70.27 69.28 70.01 0.8M
2021-05-21 69.11 69.45 68.75 69.02 0.7M
2021-05-20 68.27 69.23 68.27 69.15 0.5M
2021-05-19 68.22 68.51 67.82 68.40 0.6M
2021-05-18 69.23 69.76 68.64 68.66 0.6M
2021-05-17 69.49 69.61 68.96 69.39 0.5M
2021-05-14 69.07 70.11 69.02 69.57 0.5M
2021-05-13 67.57 68.94 67.36 68.60 0.6M
2021-05-12 68.18 68.81 67.18 67.49 0.4M
2021-05-11 69.80 69.80 67.97 68.46 0.3M
2021-05-10 70.72 70.96 70.21 70.30 0.5M
2021-05-07 69.98 70.44 69.80 70.36 0.4M
2021-05-06 69.71 70.37 69.31 69.85 0.7M
2021-05-05 70.64 70.71 69.00 69.71 0.8M
2021-05-04 71.78 73.00 70.68 70.99 0.7M
2021-05-03 70.65 71.30 70.19 71.00 0.6M
2021-04-30 69.62 70.40 69.57 70.36 0.4M
2021-04-29 70.65 71.13 69.64 69.87 1.1M
2021-04-28 71.41 71.56 70.26 70.45 0.8M
2021-04-27 71.32 71.39 70.74 71.38 0.8M
2021-04-26 71.46 71.67 70.71 70.97 0.7M
2021-04-23 71.61 71.62 70.64 71.11 0.9M
2021-04-22 71.42 71.71 70.83 71.34 0.9M
2021-04-21 71.04 71.57 70.50 71.52 1.0M
2021-04-20 69.00 71.42 69.00 70.99 1.3M
2021-04-19 68.97 68.97 68.16 68.86 1.1M
2021-04-16 69.21 69.32 68.54 68.65 0.4M
2021-04-15 67.82 68.93 67.82 68.91 0.7M
2021-04-14 67.81 68.45 67.41 67.48 0.4M
2021-04-13 67.59 68.37 67.57 67.93 0.4M
2021-04-12 68.31 68.31 67.17 67.66 0.4M
2021-04-09 67.80 68.14 67.48 67.89 0.6M
2021-04-08 68.40 68.96 67.91 67.99 0.5M
2021-04-07 68.87 69.12 68.10 68.24 0.4M
2021-04-06 68.77 68.87 68.28 68.69 0.3M
2021-04-05 68.47 68.97 67.97 68.84 0.4M
2021-04-01 67.77 68.09 67.13 68.09 0.4M
2021-03-31 67.21 68.09 66.43 67.31 0.7M
2021-03-30 66.93 67.62 66.74 67.09 0.4M
2021-03-29 67.31 67.89 66.35 67.17 0.8M
2021-03-26 67.06 67.90 66.64 67.31 0.5M
2021-03-25 66.50 67.39 65.68 66.81 0.7M
2021-03-24 66.56 67.54 66.41 66.81 0.7M
2021-03-23 65.97 67.61 65.97 66.56 0.6M
2021-03-22 66.62 66.77 65.86 66.10 0.8M
2021-03-19 68.00 68.18 66.42 66.65 3.3M
2021-03-18 68.25 68.75 67.49 68.13 0.8M
2021-03-17 68.71 69.37 68.37 68.60 1.1M
2021-03-16 69.39 69.83 68.71 68.98 0.8M
2021-03-15 67.22 69.50 67.02 69.43 1.2M
2021-03-12 65.80 67.22 65.38 67.16 0.8M
2021-03-11 65.36 66.62 65.05 65.83 1.1M
2021-03-10 65.15 65.71 64.69 65.33 0.6M
2021-03-09 65.04 66.18 64.79 64.91 0.6M
2021-03-08 64.68 65.98 64.09 64.85 0.9M
2021-03-05 63.33 64.75 62.17 64.47 1.9M
2021-03-04 63.40 64.24 61.27 63.06 1.1M
2021-03-03 63.60 64.02 62.47 62.86 0.7M
2021-03-02 64.39 64.70 62.92 63.49 0.5M
2021-03-01 65.50 66.09 64.73 64.77 0.7M
2021-02-26 64.83 65.32 64.21 64.56 0.7M
2021-02-25 65.10 66.59 64.63 64.94 0.6M
2021-02-24 64.55 65.95 63.94 65.12 0.5M
2021-02-23 63.68 65.21 63.15 64.56 0.7M
2021-02-22 62.97 63.58 62.57 63.24 0.9M
2021-02-19 64.21 65.54 62.91 63.32 1.0M
2021-02-18 64.18 65.27 64.10 64.20 0.6M
2021-02-17 64.38 64.90 63.77 64.45 0.5M
2021-02-16 65.42 65.42 63.70 64.51 0.5M
2021-02-12 65.01 65.60 64.19 65.07 0.7M
2021-02-11 65.94 66.41 65.11 65.14 0.5M
2021-02-10 67.31 68.06 66.04 66.16 0.4M
2021-02-09 65.96 66.99 65.80 66.90 0.5M
2021-02-08 66.21 66.45 65.51 65.82 0.2M
2021-02-05 66.18 66.48 65.65 66.13 0.3M
2021-02-04 64.86 66.15 64.65 65.80 0.3M
2021-02-03 64.63 65.20 63.62 64.73 0.5M
2021-02-02 64.46 65.45 63.89 64.91 0.5M
2021-02-01 63.33 64.37 62.61 64.26 0.6M
2021-01-29 63.84 64.50 62.81 63.20 0.5M
2021-01-28 63.92 64.57 63.61 64.29 0.4M
2021-01-27 64.40 65.61 63.69 63.84 0.6M
2021-01-26 64.81 65.37 64.50 64.90 0.5M
2021-01-25 64.71 65.87 64.42 64.59 0.4M
2021-01-22 63.76 64.92 63.52 64.84 0.3M
2021-01-21 64.22 64.90 63.47 64.16 0.5M
2021-01-20 64.00 65.37 64.00 64.61 0.7M
2021-01-19 64.38 64.76 63.67 64.04 0.7M
2021-01-15 62.25 64.04 61.91 63.83 0.4M
2021-01-14 63.45 63.45 62.32 62.35 0.5M
2021-01-13 62.74 63.93 62.74 63.21 0.4M
2021-01-12 64.10 64.10 62.30 62.69 0.9M
2021-01-11 65.08 65.63 63.56 64.27 0.9M
2021-01-08 64.87 65.54 64.70 64.97 1.9M
2021-01-07 65.00 65.12 64.00 64.78 2.1M
2021-01-06 66.10 66.49 65.26 66.23 0.9M
2021-01-05 64.99 66.08 64.84 65.58 0.5M
2021-01-04 66.71 66.75 64.49 64.94 0.5M