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
2023-12-29 63.35 63.48 62.89 62.95 0.7M
2023-12-28 62.70 63.48 62.70 63.47 0.6M
2023-12-27 62.95 63.15 62.76 62.99 1.0M
2023-12-26 62.75 63.24 62.58 63.04 0.6M
2023-12-22 62.59 63.04 62.33 62.52 0.7M
2023-12-21 62.36 62.56 61.65 62.42 0.7M
2023-12-20 61.94 62.84 61.91 61.91 1.0M
2023-12-19 61.35 62.29 61.35 62.06 1.2M
2023-12-18 61.70 61.91 60.88 61.09 1.0M
2023-12-15 61.74 62.41 61.01 61.23 3.2M
2023-12-14 62.99 63.24 61.99 62.07 1.0M
2023-12-13 59.30 62.08 59.18 61.89 1.2M
2023-12-12 59.31 59.70 58.91 59.36 0.7M
2023-12-11 58.53 59.56 58.28 59.30 1.0M
2023-12-08 60.36 60.57 58.81 58.89 1.2M
2023-12-07 60.73 60.98 60.44 60.62 0.4M
2023-12-06 61.23 61.84 60.71 60.88 0.8M
2023-12-05 61.33 61.60 60.78 60.98 1.1M
2023-12-04 60.01 61.61 60.01 61.50 1.3M
2023-12-01 59.06 60.15 58.94 60.11 0.7M
2023-11-30 58.36 59.49 58.29 59.21 1.2M
2023-11-29 58.70 59.05 58.28 58.37 0.9M
2023-11-28 58.04 59.20 57.77 58.66 1.0M
2023-11-27 57.82 58.51 57.41 58.12 0.7M
2023-11-24 57.41 58.03 57.24 57.82 0.3M
2023-11-22 57.45 57.82 57.02 57.47 0.8M
2023-11-21 57.26 57.42 56.71 57.00 1.0M
2023-11-20 57.75 57.89 57.35 57.50 0.8M
2023-11-17 58.62 58.70 57.71 57.87 1.1M
2023-11-16 58.45 58.79 58.23 58.24 0.7M
2023-11-15 57.94 58.56 57.94 58.31 0.6M
2023-11-14 57.68 59.11 57.68 58.04 0.7M
2023-11-13 56.35 56.74 55.97 56.23 0.5M
2023-11-10 57.28 57.28 56.47 56.65 0.7M
2023-11-09 58.09 58.23 56.57 56.88 0.6M
2023-11-08 57.81 58.34 57.81 58.11 0.5M
2023-11-07 58.66 58.83 57.81 57.97 0.6M
2023-11-06 58.67 58.73 58.19 58.60 0.8M
2023-11-03 59.22 59.92 58.93 58.98 0.9M
2023-11-02 57.98 58.97 57.96 58.16 1.1M
2023-11-01 55.86 57.29 55.62 57.22 1.0M
2023-10-31 55.18 56.42 54.69 55.94 1.6M
2023-10-30 54.36 54.85 52.69 54.82 1.6M
2023-10-27 54.58 54.61 53.89 54.32 0.8M
2023-10-26 54.22 54.92 54.22 54.55 0.8M
2023-10-25 54.36 54.65 53.90 54.16 1.6M
2023-10-24 54.23 54.67 54.00 54.52 0.8M
2023-10-23 54.41 54.77 54.00 54.01 0.6M
2023-10-20 55.09 55.59 54.79 54.81 0.7M
2023-10-19 55.15 55.74 54.78 54.95 0.7M
2023-10-18 56.43 56.50 55.44 55.49 0.6M
2023-10-17 55.48 56.91 55.40 56.71 1.1M
2023-10-16 55.21 56.05 54.61 55.86 0.9M
2023-10-13 54.16 54.97 53.87 54.90 0.8M
2023-10-12 54.89 54.96 53.78 53.91 1.0M
2023-10-11 55.11 55.55 54.66 55.01 0.9M
2023-10-10 54.89 55.38 54.07 54.75 1.5M
2023-10-09 54.49 55.66 54.49 55.13 0.8M
2023-10-06 54.85 55.31 54.46 54.65 0.8M
2023-10-05 54.50 55.42 54.23 55.34 1.1M
2023-10-04 54.27 54.67 53.59 54.59 0.7M
2023-10-03 53.75 54.28 53.44 54.23 1.1M
2023-10-02 55.10 55.10 53.50 53.86 1.1M
2023-09-29 55.85 56.08 55.01 55.24 0.9M
2023-09-28 55.23 55.65 55.02 55.20 0.6M
2023-09-27 56.31 56.76 55.02 55.26 1.0M
2023-09-26 56.47 56.60 55.10 55.18 1.2M
2023-09-25 57.08 57.13 56.56 56.83 1.0M
2023-09-22 57.17 57.55 56.86 56.94 0.8M
2023-09-21 59.09 59.11 57.01 57.14 0.9M
2023-09-20 59.07 59.62 58.65 58.72 0.5M
2023-09-19 58.87 59.38 58.74 58.74 0.5M
2023-09-18 59.49 59.54 58.86 58.98 0.6M
2023-09-15 60.03 60.35 59.18 59.47 1.5M
2023-09-14 60.04 60.41 59.98 60.08 1.0M
2023-09-13 60.20 60.24 59.53 59.71 0.6M
2023-09-12 60.11 60.32 59.83 60.11 0.4M
2023-09-11 60.39 60.66 60.03 60.27 0.5M
2023-09-08 60.82 61.04 60.31 60.36 1.1M
2023-09-07 60.35 61.00 60.27 60.60 0.6M
2023-09-06 60.40 60.52 59.91 60.31 0.4M
2023-09-05 61.18 61.19 60.09 60.18 0.7M
2023-09-01 61.95 62.07 61.27 61.40 0.5M
2023-08-31 61.90 62.20 61.73 61.82 0.7M
2023-08-30 61.87 62.13 61.72 61.98 0.6M
2023-08-29 62.09 62.26 61.71 61.95 0.9M
2023-08-28 62.10 62.91 62.07 62.12 0.4M
2023-08-25 62.00 62.37 61.94 62.11 0.5M
2023-08-24 62.42 63.08 61.88 61.92 0.4M
2023-08-23 62.26 62.59 61.96 62.33 0.6M
2023-08-22 61.47 62.08 61.30 61.94 0.5M
2023-08-21 61.12 61.65 60.79 61.44 0.6M
2023-08-18 61.06 61.70 61.01 61.37 0.7M
2023-08-17 61.60 61.95 61.25 61.30 3.1M
2023-08-16 61.71 62.01 61.37 61.70 0.8M
2023-08-15 62.41 62.45 61.51 61.58 0.8M
2023-08-14 63.68 63.78 62.19 62.73 0.6M
2023-08-11 63.45 64.00 63.26 63.63 0.7M
2023-08-10 64.15 64.45 63.53 63.58 0.6M
2023-08-09 63.62 64.50 63.44 64.19 0.4M
2023-08-08 64.63 64.63 63.66 63.78 0.6M
2023-08-07 64.50 65.14 64.26 64.87 1.0M
2023-08-04 65.05 66.31 64.55 64.61 1.8M
2023-08-03 64.05 64.69 63.40 64.50 1.2M
2023-08-02 64.50 64.60 62.67 63.05 1.6M
2023-08-01 64.85 65.09 64.42 64.65 0.6M
2023-07-31 65.68 66.13 64.68 64.78 1.6M
2023-07-28 67.05 67.25 65.33 65.68 0.6M
2023-07-27 69.06 69.26 66.89 66.92 0.7M
2023-07-26 68.17 69.08 68.06 69.07 0.7M
2023-07-25 68.21 68.51 67.92 68.11 0.7M
2023-07-24 67.39 68.28 67.17 68.21 0.9M
2023-07-21 67.00 67.65 66.83 67.30 1.0M
2023-07-20 66.49 66.98 65.90 66.84 1.0M
2023-07-19 65.81 66.57 65.55 66.14 1.4M
2023-07-18 65.70 65.84 65.27 65.48 0.8M
2023-07-17 65.40 65.94 65.20 65.72 0.7M
2023-07-14 65.40 65.79 65.09 65.52 0.6M
2023-07-13 65.34 65.63 65.09 65.56 0.6M
2023-07-12 65.81 66.21 65.50 65.53 1.0M
2023-07-11 65.01 65.57 64.56 65.48 1.6M
2023-07-10 64.96 65.26 64.54 64.79 0.8M
2023-07-07 65.35 65.62 64.89 65.11 0.9M
2023-07-06 65.76 66.04 64.75 65.66 0.7M
2023-07-05 65.84 66.65 65.39 66.29 1.0M
2023-07-03 65.40 66.30 65.19 65.86 0.4M
2023-06-30 65.75 65.86 64.70 65.39 0.9M
2023-06-29 64.52 65.54 64.39 65.47 0.9M
2023-06-28 65.68 65.68 64.59 64.99 0.9M
2023-06-27 65.64 65.97 65.30 65.56 2.4M
2023-06-26 65.18 65.85 65.18 65.55 0.9M
2023-06-23 65.15 65.57 64.70 65.03 12.0M
2023-06-22 66.06 66.07 64.76 65.40 1.1M
2023-06-21 65.31 65.62 64.60 65.19 1.0M
2023-06-20 65.79 65.79 64.80 65.46 0.8M
2023-06-16 65.97 66.18 65.47 65.84 1.6M
2023-06-15 65.77 65.90 65.22 65.87 0.7M
2023-06-14 65.50 66.26 65.22 65.77 0.7M
2023-06-13 65.44 66.00 65.18 65.35 0.6M
2023-06-12 65.33 65.69 64.83 65.59 0.7M
2023-06-09 65.83 65.83 65.26 65.39 0.4M
2023-06-08 65.38 66.07 65.28 65.67 0.5M
2023-06-07 65.68 65.97 65.35 65.70 0.9M
2023-06-06 65.60 65.64 65.12 65.40 0.7M
2023-06-05 64.89 65.63 64.67 65.23 0.7M
2023-06-02 64.63 65.30 64.41 64.98 0.9M
2023-06-01 64.54 64.93 63.85 64.25 0.4M
2023-05-31 64.37 64.89 63.97 64.49 1.0M
2023-05-30 64.71 65.14 63.91 64.23 0.6M
2023-05-26 64.39 64.74 63.86 64.59 0.4M
2023-05-25 65.50 65.61 63.96 64.19 0.5M
2023-05-24 65.00 65.42 64.51 65.30 0.6M
2023-05-23 65.72 66.34 65.30 65.31 0.7M
2023-05-22 66.07 66.54 65.58 65.61 0.7M
2023-05-19 66.31 66.86 65.69 65.93 1.2M
2023-05-18 65.65 66.22 65.36 66.06 1.0M
2023-05-17 65.44 65.84 64.97 65.72 0.8M
2023-05-16 66.79 66.79 65.32 65.34 0.3M
2023-05-15 67.41 67.51 66.80 66.86 0.4M
2023-05-12 66.42 67.02 66.09 66.84 0.4M
2023-05-11 66.93 67.15 66.03 66.41 0.5M
2023-05-10 68.27 68.27 66.90 67.40 0.7M
2023-05-09 67.55 67.68 66.70 67.04 0.7M
2023-05-08 67.93 68.16 67.39 67.72 0.5M
2023-05-05 68.28 68.99 67.25 68.16 0.8M
2023-05-04 66.47 67.51 66.00 67.50 0.8M
2023-05-03 67.06 67.34 66.25 66.51 0.8M
2023-05-02 67.10 67.24 66.47 66.75 0.7M
2023-05-01 67.67 68.13 67.12 67.41 0.4M
2023-04-28 67.82 68.77 67.45 67.99 0.7M
2023-04-27 66.01 67.99 66.01 67.76 0.7M
2023-04-26 66.48 67.02 66.15 66.28 0.5M
2023-04-25 66.41 67.28 66.33 66.82 0.6M
2023-04-24 67.19 67.24 66.23 66.68 0.3M
2023-04-21 67.38 67.62 66.62 67.09 0.2M
2023-04-20 67.17 67.60 66.83 67.21 0.4M
2023-04-19 66.94 67.39 66.55 67.21 0.3M
2023-04-18 67.30 67.71 66.74 67.31 0.5M
2023-04-17 66.21 67.68 66.10 67.47 0.7M
2023-04-14 66.61 67.15 65.58 66.10 0.8M
2023-04-13 66.02 66.43 65.15 66.36 0.8M
2023-04-12 67.62 67.62 65.95 66.07 0.7M
2023-04-11 67.38 67.68 66.61 67.10 0.7M
2023-04-10 66.71 67.56 66.05 67.52 0.6M
2023-04-06 67.65 67.70 66.28 66.81 0.5M
2023-04-05 67.32 67.69 66.87 67.04 0.5M
2023-04-04 67.86 68.05 67.22 67.66 1.0M
2023-04-03 68.58 69.05 67.56 67.86 0.8M
2023-03-31 67.78 68.66 67.71 68.61 1.6M
2023-03-30 67.82 68.23 67.23 67.51 0.8M
2023-03-29 67.54 67.80 67.04 67.55 0.6M
2023-03-28 66.68 67.55 66.40 67.22 0.5M
2023-03-27 67.47 67.47 66.58 67.00 0.7M
2023-03-24 64.92 67.11 64.65 67.09 0.7M
2023-03-23 65.20 66.03 64.80 64.94 0.7M
2023-03-22 67.04 67.19 64.94 64.95 0.8M
2023-03-21 68.40 68.82 66.75 67.27 0.9M
2023-03-20 68.93 69.33 68.44 68.84 0.5M
2023-03-17 68.28 68.69 67.03 68.36 1.7M
2023-03-16 68.05 69.32 67.70 68.24 0.8M
2023-03-15 67.99 69.15 67.65 68.67 0.9M
2023-03-14 69.65 69.89 68.15 68.57 1.1M
2023-03-13 66.44 68.69 66.27 68.42 1.0M
2023-03-10 69.33 69.70 66.43 66.78 0.8M
2023-03-09 69.60 70.15 69.16 69.40 0.7M
2023-03-08 70.25 70.55 69.62 69.81 0.4M
2023-03-07 70.44 70.57 69.73 70.09 0.7M
2023-03-06 70.70 71.12 70.40 70.51 0.7M
2023-03-03 71.01 71.01 70.38 70.62 0.9M
2023-03-02 70.06 70.59 69.67 70.49 0.6M
2023-03-01 70.45 70.60 69.19 70.06 1.0M
2023-02-28 71.29 72.04 70.77 70.78 1.5M
2023-02-27 72.26 72.35 70.86 71.36 0.6M
2023-02-24 72.73 73.00 71.53 71.84 0.5M
2023-02-23 73.34 73.74 72.96 73.27 0.5M
2023-02-22 73.76 74.28 72.72 73.04 0.7M
2023-02-21 74.58 74.96 73.32 73.58 0.8M
2023-02-17 74.89 75.01 73.94 74.80 0.9M
2023-02-16 73.11 75.09 72.87 74.58 0.7M
2023-02-15 73.01 74.00 72.21 73.88 0.8M
2023-02-14 72.86 72.88 71.67 71.78 0.9M
2023-02-13 72.79 73.17 72.56 72.93 0.9M
2023-02-10 71.68 73.03 71.57 72.68 0.8M
2023-02-09 73.50 73.72 71.69 71.80 0.9M
2023-02-08 73.70 73.96 73.07 73.30 1.1M
2023-02-07 73.67 74.16 73.15 73.71 0.9M
2023-02-06 73.85 74.33 73.14 74.21 1.2M
2023-02-03 74.50 74.50 72.81 74.07 18.3M
2023-02-02 74.38 75.71 74.06 74.71 1.6M
2023-02-01 74.38 74.96 73.13 74.38 1.3M
2023-01-31 72.19 74.83 71.34 74.63 2.2M
2023-01-30 73.82 74.68 73.63 74.15 0.5M
2023-01-27 74.30 74.70 74.10 74.27 0.5M
2023-01-26 74.20 74.47 73.58 74.36 0.4M
2023-01-25 73.76 74.32 73.31 74.01 0.5M
2023-01-24 73.42 74.29 73.42 73.77 0.5M
2023-01-23 74.61 74.98 73.89 74.33 0.6M
2023-01-20 74.34 74.40 73.32 74.31 0.4M
2023-01-19 73.88 74.58 73.43 74.13 0.6M
2023-01-18 74.86 75.09 73.08 73.74 0.6M
2023-01-17 75.10 75.59 74.81 74.86 1.7M
2023-01-13 74.63 75.08 74.31 74.82 0.4M
2023-01-12 74.16 75.17 73.67 75.13 0.6M
2023-01-11 71.74 73.85 71.61 73.67 0.8M
2023-01-10 71.91 72.19 71.04 71.36 0.5M
2023-01-09 70.73 72.37 70.31 72.12 1.1M
2023-01-06 69.17 70.79 69.17 70.78 0.5M
2023-01-05 70.45 70.52 68.78 69.04 0.7M
2023-01-04 70.79 72.02 70.39 70.65 0.7M
2023-01-03 72.01 72.01 70.03 70.58 0.5M