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
2022-12-30 71.13 71.38 70.11 70.93 0.4M
2022-12-29 70.63 71.62 70.55 71.39 0.4M
2022-12-28 71.43 71.66 70.32 70.45 0.6M
2022-12-27 71.51 71.65 70.84 71.20 0.7M
2022-12-23 70.57 71.54 70.11 71.50 0.5M
2022-12-22 70.92 71.26 69.56 70.56 0.6M
2022-12-21 70.08 71.49 70.03 71.03 0.6M
2022-12-20 70.20 70.31 69.53 69.83 0.6M
2022-12-19 70.51 71.08 70.14 70.30 1.1M
2022-12-16 70.25 71.16 69.49 70.66 5.0M
2022-12-15 70.76 71.77 70.37 71.17 1.1M
2022-12-14 71.32 72.22 70.93 71.23 1.0M
2022-12-13 72.77 73.00 71.14 71.59 0.9M
2022-12-12 71.81 71.98 71.26 71.63 0.9M
2022-12-09 72.29 72.54 71.68 71.68 0.6M
2022-12-08 72.17 72.89 71.85 72.21 0.7M
2022-12-07 71.40 72.50 71.33 71.99 1.0M
2022-12-06 70.65 71.52 70.40 71.41 1.0M
2022-12-05 70.50 71.11 69.88 70.52 0.7M
2022-12-02 69.91 71.27 69.77 70.70 0.7M
2022-12-01 70.26 70.83 69.59 70.20 0.6M
2022-11-30 68.82 69.98 67.91 69.95 1.6M
2022-11-29 68.08 69.18 68.00 69.04 0.4M
2022-11-28 70.32 70.49 68.28 68.43 0.9M
2022-11-25 70.30 70.51 70.02 70.47 0.3M
2022-11-23 70.67 70.87 69.95 70.31 0.7M
2022-11-22 70.29 70.95 70.18 70.66 0.7M
2022-11-21 70.00 70.72 69.85 70.30 1.1M
2022-11-18 70.24 70.48 69.25 69.98 0.9M
2022-11-17 68.48 69.16 67.95 69.10 0.8M
2022-11-16 69.74 69.81 68.87 68.90 0.5M
2022-11-15 70.81 70.81 68.93 69.59 0.8M
2022-11-14 69.09 70.41 68.68 69.61 0.7M
2022-11-11 70.94 70.94 68.61 69.31 1.3M
2022-11-10 69.99 71.29 68.77 70.43 1.0M
2022-11-09 68.18 69.70 67.89 68.61 1.0M
2022-11-08 68.19 68.67 67.54 68.14 1.0M
2022-11-07 68.76 68.95 67.56 68.09 0.5M
2022-11-04 67.83 69.00 67.45 68.29 0.6M
2022-11-03 66.04 68.02 65.53 67.81 0.9M
2022-11-02 67.50 68.23 66.07 66.48 0.7M
2022-11-01 69.09 69.33 68.53 68.53 0.5M
2022-10-31 67.88 68.87 67.73 68.70 0.5M
2022-10-28 66.76 68.55 66.76 68.35 0.5M
2022-10-27 67.20 68.10 66.92 67.25 0.6M
2022-10-26 66.89 67.22 66.21 66.76 0.4M
2022-10-25 65.71 66.77 65.65 66.53 0.8M
2022-10-24 65.81 65.93 65.09 65.51 0.5M
2022-10-21 64.60 65.31 63.69 65.28 0.6M
2022-10-20 64.49 65.59 64.13 64.36 0.5M
2022-10-19 65.20 65.42 63.99 64.60 0.6M
2022-10-18 65.27 66.04 64.92 65.75 0.7M
2022-10-17 64.48 65.42 64.14 64.47 0.8M
2022-10-14 66.82 67.13 63.34 63.49 0.7M
2022-10-13 64.70 66.02 64.10 65.89 0.6M
2022-10-12 65.19 65.99 64.20 65.52 0.6M
2022-10-11 63.90 65.36 63.72 65.24 0.7M
2022-10-10 65.03 65.40 64.20 64.22 0.8M
2022-10-07 63.95 65.67 63.64 64.91 0.8M
2022-10-06 65.88 65.88 64.10 64.28 0.6M
2022-10-05 66.25 66.31 64.49 65.77 1.0M
2022-10-04 68.04 68.65 66.41 66.76 1.2M
2022-10-03 68.27 68.27 66.34 67.61 0.9M
2022-09-30 66.21 67.98 66.02 67.58 2.5M
2022-09-29 66.08 66.14 64.92 65.74 3.4M
2022-09-28 68.48 69.48 67.51 69.15 0.9M
2022-09-27 69.59 69.99 67.96 68.01 0.6M
2022-09-26 70.77 70.85 68.67 69.37 0.9M
2022-09-23 70.28 71.79 70.28 71.16 1.0M
2022-09-22 70.59 71.03 69.77 70.89 0.7M
2022-09-21 71.12 72.27 70.77 70.80 0.4M
2022-09-20 72.07 72.07 70.51 70.70 0.5M
2022-09-19 72.12 72.76 71.63 72.65 0.8M
2022-09-16 71.52 73.15 71.26 72.71 3.5M
2022-09-15 73.49 74.26 72.03 72.11 0.9M
2022-09-14 74.54 74.79 72.84 73.47 0.9M
2022-09-13 74.53 75.32 73.88 74.16 0.5M
2022-09-12 74.73 76.10 74.73 75.76 0.7M
2022-09-09 74.48 75.00 73.87 74.76 0.9M
2022-09-08 75.86 76.06 74.37 74.40 0.8M
2022-09-07 75.97 76.37 75.79 76.24 0.6M
2022-09-06 75.20 76.40 75.15 76.12 1.1M
2022-09-02 75.79 75.79 73.88 74.10 0.8M
2022-09-01 74.69 75.34 74.56 75.18 0.5M
2022-08-31 76.20 76.66 75.25 75.32 0.8M
2022-08-30 77.43 77.43 75.82 75.97 0.4M
2022-08-29 76.72 77.73 76.25 77.27 0.4M
2022-08-26 78.14 78.23 76.97 77.05 0.4M
2022-08-25 77.96 78.41 77.68 78.21 0.4M
2022-08-24 77.65 78.20 77.59 77.84 0.4M
2022-08-23 78.88 78.88 77.06 77.65 0.6M
2022-08-22 79.12 79.23 78.35 78.69 0.4M
2022-08-19 79.15 79.60 78.78 79.31 0.4M
2022-08-18 79.95 80.29 79.27 79.37 0.3M
2022-08-17 79.76 80.37 79.29 79.94 0.4M
2022-08-16 80.30 80.44 79.76 80.08 0.4M
2022-08-15 78.98 80.38 78.79 80.35 0.7M
2022-08-12 78.92 79.30 78.33 78.97 0.6M
2022-08-11 78.11 78.97 77.90 78.51 0.5M
2022-08-10 78.27 78.39 77.36 78.12 0.5M
2022-08-09 77.63 78.01 77.36 77.83 0.5M
2022-08-08 77.05 77.77 76.84 77.47 0.4M
2022-08-05 75.50 76.83 75.41 76.80 0.5M
2022-08-04 76.45 76.72 75.57 75.86 0.7M
2022-08-03 79.82 79.98 76.04 76.24 0.8M
2022-08-02 78.77 79.06 77.47 77.88 0.7M
2022-08-01 79.23 79.36 78.36 78.56 0.5M
2022-07-29 78.77 79.82 78.51 79.59 0.4M
2022-07-28 77.77 79.02 77.47 79.00 0.5M
2022-07-27 76.99 77.52 76.54 77.42 0.4M
2022-07-26 77.00 77.54 76.83 76.89 0.5M
2022-07-25 76.39 77.26 76.01 77.18 0.6M
2022-07-22 76.10 76.42 75.55 76.23 0.6M
2022-07-21 76.00 76.15 75.30 75.63 0.5M
2022-07-20 76.42 76.92 75.32 76.20 1.1M
2022-07-19 75.26 76.29 74.89 76.26 0.7M
2022-07-18 74.99 75.20 74.20 74.73 0.6M
2022-07-15 74.44 74.96 73.62 74.78 0.9M
2022-07-14 71.04 73.56 70.71 73.44 0.5M
2022-07-13 72.35 73.02 72.04 72.06 0.5M
2022-07-12 73.62 74.22 72.53 73.27 0.7M
2022-07-11 73.42 73.89 72.92 73.70 1.0M
2022-07-08 72.86 73.56 72.66 73.35 0.6M
2022-07-07 73.45 73.48 72.45 72.74 0.7M
2022-07-06 72.73 73.60 72.73 73.11 1.2M
2022-07-05 73.28 73.28 71.64 72.70 0.7M
2022-07-01 71.77 73.76 71.51 73.53 0.9M
2022-06-30 72.99 73.13 71.97 72.13 0.9M
2022-06-29 73.00 73.77 72.76 73.19 0.8M
2022-06-28 74.20 74.67 73.27 73.45 0.8M
2022-06-27 73.97 74.65 73.31 73.87 0.8M
2022-06-24 72.70 74.35 72.28 74.12 1.7M
2022-06-23 71.42 73.03 71.28 72.52 0.9M
2022-06-22 69.10 71.47 69.10 70.95 0.5M
2022-06-21 69.01 70.48 69.01 69.40 0.7M
2022-06-17 69.28 70.03 68.31 68.80 1.8M
2022-06-16 67.54 68.94 67.54 68.68 0.8M
2022-06-15 67.00 69.72 66.94 68.70 0.9M
2022-06-14 67.75 68.05 66.14 67.00 0.9M
2022-06-13 69.00 69.60 67.59 68.07 0.9M
2022-06-10 69.52 70.56 68.87 70.35 0.7M
2022-06-09 70.57 71.14 69.77 69.98 0.5M
2022-06-08 71.40 71.60 70.35 70.75 0.5M
2022-06-07 70.13 71.94 70.08 71.90 0.6M
2022-06-06 69.90 70.74 69.44 70.31 0.8M
2022-06-03 70.30 70.60 69.34 69.46 0.5M
2022-06-02 71.28 71.28 69.39 70.46 0.8M
2022-06-01 70.06 70.55 69.10 70.16 0.8M
2022-05-31 68.95 69.96 68.02 69.57 1.6M
2022-05-27 68.83 69.51 68.39 69.04 1.5M
2022-05-26 68.39 69.12 68.20 68.36 3.3M
2022-05-25 70.00 71.29 69.85 70.93 0.5M
2022-05-24 68.46 70.38 67.86 70.33 1.1M
2022-05-23 68.65 69.01 67.77 68.44 0.6M
2022-05-20 68.33 68.49 67.64 68.27 0.8M
2022-05-19 67.72 68.46 67.27 67.82 0.8M
2022-05-18 68.55 69.10 67.43 67.92 0.6M
2022-05-17 69.21 69.25 68.44 68.92 0.5M
2022-05-16 68.30 69.07 68.30 68.70 0.9M
2022-05-13 67.83 68.56 67.45 68.38 0.9M
2022-05-12 66.99 67.30 65.76 67.25 0.9M
2022-05-11 65.87 67.12 65.69 66.46 0.9M
2022-05-10 67.69 67.71 64.41 65.83 1.1M
2022-05-09 67.02 67.85 66.45 66.98 0.8M
2022-05-06 67.51 68.05 66.58 67.58 0.5M
2022-05-05 68.92 69.20 67.27 68.01 0.6M
2022-05-04 67.45 69.16 67.45 69.04 0.8M
2022-05-03 66.26 67.92 65.96 67.51 0.8M
2022-05-02 67.97 68.38 64.88 66.17 0.7M
2022-04-29 70.24 70.25 67.79 67.92 0.6M
2022-04-28 70.15 70.83 69.34 70.73 0.4M
2022-04-27 70.46 70.70 69.59 69.62 0.6M
2022-04-26 70.78 71.14 70.14 70.42 0.5M
2022-04-25 72.00 72.33 69.56 70.91 0.7M
2022-04-22 71.50 72.40 71.48 72.14 0.8M
2022-04-21 72.34 72.34 71.59 71.74 0.6M
2022-04-20 71.53 72.19 70.63 71.90 0.8M
2022-04-19 70.47 71.32 70.47 71.30 0.5M
2022-04-18 69.65 70.44 69.65 70.29 0.7M
2022-04-14 69.79 70.10 69.51 69.96 0.5M
2022-04-13 69.28 69.96 69.27 69.57 0.7M
2022-04-12 68.83 69.02 68.28 68.86 0.7M
2022-04-11 68.44 68.66 68.14 68.38 0.5M
2022-04-08 67.53 68.43 67.21 68.28 0.7M
2022-04-07 67.35 67.97 66.71 67.53 0.8M
2022-04-06 66.75 67.95 66.40 67.64 0.5M
2022-04-05 67.00 67.58 66.22 66.82 0.6M
2022-04-04 67.39 67.39 66.08 66.66 0.5M
2022-04-01 66.77 67.68 66.52 67.48 0.5M
2022-03-31 65.60 67.61 65.44 66.36 1.2M
2022-03-30 67.38 67.50 65.01 65.05 2.2M
2022-03-29 66.35 68.06 66.35 67.79 0.9M
2022-03-28 65.15 65.88 65.15 65.68 0.4M
2022-03-25 64.81 65.50 64.52 65.44 3.0M
2022-03-24 64.40 64.77 63.93 64.60 0.4M
2022-03-23 64.89 64.96 63.83 64.12 0.4M
2022-03-22 64.18 64.97 63.77 64.45 0.4M
2022-03-21 64.03 64.49 63.58 64.01 0.6M
2022-03-18 64.77 64.86 63.86 64.05 1.1M
2022-03-17 63.69 64.84 63.58 64.33 0.4M
2022-03-16 63.96 64.37 62.75 64.08 0.5M
2022-03-15 63.29 63.89 62.94 63.51 0.3M
2022-03-14 64.17 64.37 62.63 62.95 0.4M
2022-03-11 64.81 65.05 63.92 64.12 0.4M
2022-03-10 63.11 64.43 62.97 64.34 0.4M
2022-03-09 64.32 64.60 63.81 63.90 0.5M
2022-03-08 63.44 64.81 63.19 63.26 1.1M
2022-03-07 65.80 65.80 63.49 63.52 0.5M
2022-03-04 64.68 65.89 64.39 65.80 0.4M
2022-03-03 64.87 65.15 63.83 65.13 0.4M
2022-03-02 63.89 64.62 63.70 64.43 0.5M
2022-03-01 64.43 64.96 63.31 63.75 0.5M
2022-02-28 64.44 65.19 63.45 64.15 0.6M
2022-02-25 63.96 65.23 63.78 64.97 0.6M
2022-02-24 62.05 64.17 61.62 63.96 0.6M
2022-02-23 63.82 64.25 62.56 62.62 0.6M
2022-02-22 63.78 64.02 62.79 63.29 0.9M
2022-02-18 63.58 64.29 63.38 63.61 0.5M
2022-02-17 63.13 63.67 62.71 63.53 0.7M
2022-02-16 62.98 63.72 62.88 63.36 0.4M
2022-02-15 63.09 63.41 62.72 62.86 0.4M
2022-02-14 63.10 63.52 62.51 62.76 0.6M
2022-02-11 62.83 63.67 62.39 63.05 0.5M
2022-02-10 63.00 64.12 62.26 62.38 0.5M
2022-02-09 63.13 63.68 62.90 63.67 1.1M
2022-02-08 63.04 63.26 62.57 62.74 0.7M
2022-02-07 63.20 63.62 62.98 63.16 0.4M
2022-02-04 63.34 63.76 62.67 63.20 0.4M
2022-02-03 64.30 64.64 63.80 63.82 0.4M
2022-02-02 64.70 64.94 64.30 64.65 0.5M
2022-02-01 65.34 65.46 64.35 64.66 0.5M
2022-01-31 64.45 65.43 64.22 65.38 0.6M
2022-01-28 62.49 64.92 62.10 64.91 0.6M
2022-01-27 63.72 64.37 62.25 62.62 0.7M
2022-01-26 65.22 65.96 63.35 63.60 0.5M
2022-01-25 64.06 65.08 63.50 64.71 0.5M
2022-01-24 63.72 65.11 62.91 64.90 0.7M
2022-01-21 64.49 65.56 64.07 64.09 0.6M
2022-01-20 66.30 66.55 64.33 64.42 0.6M
2022-01-19 67.11 67.68 66.24 66.27 0.4M
2022-01-18 67.75 67.78 66.99 67.10 0.4M
2022-01-14 68.05 68.71 67.29 68.16 0.4M
2022-01-13 68.27 68.74 67.94 68.50 0.3M
2022-01-12 68.00 68.56 67.91 67.94 0.4M
2022-01-11 68.90 68.97 67.94 68.09 0.6M
2022-01-10 69.00 69.13 68.16 69.03 0.4M
2022-01-07 69.64 70.04 68.99 69.18 0.5M
2022-01-06 70.01 70.57 69.53 69.99 0.3M
2022-01-05 71.34 71.67 69.50 69.76 0.5M
2022-01-04 70.88 71.94 70.63 71.33 0.4M
2022-01-03 71.36 71.54 69.86 70.77 0.3M