ADT (ADT)

ADT
🏛️ アメリカ →
8.71
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 8.32 8.43 8.28 8.41 0.8M
2021-12-30 8.43 8.55 8.32 8.35 1.6M
2021-12-29 8.54 8.58 8.39 8.44 1.1M
2021-12-28 8.59 8.70 8.51 8.56 1.1M
2021-12-27 8.56 8.76 8.50 8.66 1.2M
2021-12-23 8.38 8.67 8.35 8.56 1.8M
2021-12-22 8.20 8.39 8.14 8.35 1.2M
2021-12-21 8.10 8.41 8.09 8.22 3.0M
2021-12-20 7.95 8.02 7.78 8.01 1.8M
2021-12-17 7.85 8.09 7.77 8.07 3.5M
2021-12-16 8.03 8.21 7.91 7.96 1.6M
2021-12-15 7.94 8.06 7.84 8.04 2.0M
2021-12-14 8.06 8.21 7.91 8.04 2.4M
2021-12-13 8.38 8.42 8.13 8.16 1.8M
2021-12-10 8.61 8.67 8.43 8.50 0.8M
2021-12-09 8.52 8.72 8.47 8.54 1.3M
2021-12-08 8.54 8.71 8.48 8.66 1.2M
2021-12-07 8.45 8.63 8.42 8.55 1.7M
2021-12-06 8.20 8.41 8.07 8.34 1.2M
2021-12-03 8.29 8.37 7.99 8.11 1.2M
2021-12-02 8.06 8.38 7.97 8.34 1.3M
2021-12-01 8.49 8.57 8.06 8.07 1.5M
2021-11-30 8.38 8.50 8.18 8.31 1.9M
2021-11-29 8.72 8.76 8.42 8.49 1.0M
2021-11-26 8.49 8.62 8.38 8.51 1.1M
2021-11-24 8.81 9.05 8.78 8.86 1.0M
2021-11-23 8.79 8.98 8.78 8.86 1.2M
2021-11-22 8.94 9.06 8.73 8.86 1.4M
2021-11-19 8.94 9.19 8.91 8.99 1.0M
2021-11-18 9.28 9.29 8.95 8.97 1.5M
2021-11-17 9.13 9.32 9.01 9.20 1.2M
2021-11-16 8.98 9.23 8.87 9.17 1.5M
2021-11-15 9.14 9.22 8.91 8.95 1.8M
2021-11-12 8.85 9.15 8.79 9.10 1.2M
2021-11-11 9.00 9.02 8.71 8.89 1.8M
2021-11-10 10.01 10.01 8.65 8.95 4.8M
2021-11-09 9.46 10.39 9.13 10.09 11.8M
2021-11-08 9.20 9.20 8.81 9.00 1.5M
2021-11-05 8.74 9.05 8.74 9.04 1.1M
2021-11-04 8.98 9.09 8.66 8.67 2.3M
2021-11-03 8.70 9.33 8.62 8.95 6.3M
2021-11-02 8.70 8.72 8.52 8.67 1.6M
2021-11-01 8.38 8.77 8.35 8.73 2.2M
2021-10-29 8.34 8.40 8.27 8.35 1.0M
2021-10-28 8.19 8.42 8.18 8.42 1.2M
2021-10-27 8.24 8.33 8.16 8.21 0.8M
2021-10-26 8.43 8.45 8.21 8.21 0.6M
2021-10-25 8.27 8.41 8.27 8.40 0.8M
2021-10-22 8.51 8.54 8.38 8.41 0.6M
2021-10-21 8.62 8.65 8.40 8.54 2.0M
2021-10-20 8.45 8.69 8.45 8.59 1.6M
2021-10-19 8.50 8.53 8.38 8.48 0.7M
2021-10-18 8.45 8.54 8.37 8.48 0.6M
2021-10-15 8.60 8.63 8.44 8.48 0.9M
2021-10-14 8.50 8.64 8.48 8.54 1.3M
2021-10-13 8.33 8.42 8.25 8.37 1.0M
2021-10-12 8.25 8.34 8.24 8.28 0.9M
2021-10-11 8.40 8.48 8.27 8.28 0.9M
2021-10-08 8.23 8.49 8.21 8.36 1.6M
2021-10-07 8.27 8.50 8.09 8.16 2.4M
2021-10-06 8.24 8.29 8.06 8.18 1.7M
2021-10-05 8.09 8.39 8.04 8.34 3.7M
2021-10-04 8.17 8.23 8.05 8.12 1.2M
2021-10-01 8.08 8.19 7.99 8.17 1.7M
2021-09-30 8.20 8.26 8.03 8.09 1.5M
2021-09-29 8.20 8.25 8.12 8.20 1.2M
2021-09-28 8.27 8.37 8.10 8.17 1.3M
2021-09-27 8.17 8.51 8.12 8.32 2.5M
2021-09-24 8.19 8.33 8.11 8.17 1.7M
2021-09-23 8.04 8.37 8.03 8.20 2.0M
2021-09-22 8.05 8.17 7.98 8.02 1.4M
2021-09-21 8.17 8.22 7.91 7.93 2.6M
2021-09-20 8.11 8.24 7.99 8.12 2.3M
2021-09-17 8.27 8.32 8.05 8.30 5.7M
2021-09-16 7.95 8.08 7.86 7.93 1.5M
2021-09-15 8.01 8.02 7.85 7.91 2.1M
2021-09-14 8.46 8.46 7.99 8.01 2.4M
2021-09-13 8.19 8.51 8.13 8.42 1.8M
2021-09-10 8.43 8.43 8.10 8.11 1.4M
2021-09-09 8.49 8.52 8.35 8.40 1.1M
2021-09-08 8.56 8.59 8.41 8.55 1.6M
2021-09-07 8.70 8.79 8.61 8.62 0.8M
2021-09-03 8.74 8.84 8.66 8.73 1.3M
2021-09-02 8.75 8.96 8.68 8.69 1.7M
2021-09-01 8.57 8.78 8.56 8.70 3.4M
2021-08-31 8.38 8.60 8.35 8.56 2.0M
2021-08-30 8.46 8.46 8.31 8.34 1.1M
2021-08-27 8.30 8.50 8.27 8.43 1.1M
2021-08-26 8.46 8.50 8.31 8.31 1.3M
2021-08-25 8.39 8.51 8.30 8.46 1.2M
2021-08-24 8.29 8.42 8.27 8.38 1.3M
2021-08-23 8.25 8.38 8.22 8.31 1.1M
2021-08-20 8.11 8.23 8.05 8.21 1.2M
2021-08-19 8.06 8.40 7.89 8.13 5.3M
2021-08-18 8.44 8.49 8.18 8.19 1.7M
2021-08-17 8.67 8.67 8.36 8.48 3.4M
2021-08-16 8.70 8.76 8.55 8.71 2.0M
2021-08-13 8.96 8.96 8.75 8.78 1.4M
2021-08-12 9.03 9.10 8.90 8.92 1.8M
2021-08-11 9.07 9.12 8.92 9.08 1.5M
2021-08-10 9.16 9.25 9.02 9.18 3.4M
2021-08-09 9.23 9.45 9.11 9.14 1.9M
2021-08-06 9.27 9.41 9.13 9.28 2.1M
2021-08-05 10.38 10.50 9.12 9.20 7.6M
2021-08-04 10.49 10.57 10.35 10.51 2.7M
2021-08-03 10.68 10.71 10.39 10.63 1.7M
2021-08-02 10.51 10.82 10.50 10.62 1.7M
2021-07-30 10.46 10.65 10.42 10.49 1.6M
2021-07-29 10.59 10.76 10.57 10.59 0.9M
2021-07-28 10.33 10.56 10.24 10.44 1.1M
2021-07-27 10.54 10.58 10.28 10.41 1.5M
2021-07-26 10.46 10.66 10.41 10.65 1.1M
2021-07-23 10.49 10.49 10.29 10.44 0.7M
2021-07-22 10.47 10.47 10.25 10.35 1.7M
2021-07-21 10.31 10.55 10.25 10.51 1.5M
2021-07-20 10.11 10.55 10.09 10.34 2.6M
2021-07-19 10.06 10.08 9.76 10.06 4.0M
2021-07-16 10.44 10.47 10.15 10.18 1.9M
2021-07-15 10.36 10.49 10.22 10.35 1.9M
2021-07-14 10.53 10.65 10.41 10.44 1.5M
2021-07-13 10.58 10.64 10.49 10.54 1.8M
2021-07-12 10.58 10.68 10.45 10.67 1.4M
2021-07-09 10.48 10.73 10.38 10.64 1.3M
2021-07-08 10.21 10.47 9.98 10.35 2.8M
2021-07-07 10.71 10.75 10.41 10.48 1.5M
2021-07-06 10.67 10.72 10.51 10.70 2.7M
2021-07-02 10.95 10.95 10.70 10.75 1.4M
2021-07-01 10.83 10.94 10.78 10.89 1.7M
2021-06-30 10.94 10.94 10.71 10.79 2.4M
2021-06-29 11.05 11.18 10.95 10.95 1.5M
2021-06-28 11.12 11.12 10.94 11.03 1.6M
2021-06-25 10.96 11.13 10.94 11.07 2.6M
2021-06-24 10.85 11.09 10.62 10.95 4.0M
2021-06-23 11.37 11.40 10.62 10.75 4.8M
2021-06-22 11.24 11.37 11.01 11.32 3.5M
2021-06-21 10.95 11.33 10.95 11.28 1.8M
2021-06-18 11.45 11.49 10.87 10.90 4.2M
2021-06-17 11.54 11.73 11.44 11.60 1.8M
2021-06-16 11.44 11.54 11.35 11.49 1.4M
2021-06-15 11.57 11.61 11.40 11.47 1.3M
2021-06-14 11.65 11.74 11.52 11.59 2.2M
2021-06-11 11.52 11.76 11.51 11.63 2.0M
2021-06-10 11.57 11.78 11.44 11.52 2.3M
2021-06-09 11.56 11.68 11.36 11.51 2.6M
2021-06-08 11.19 11.77 11.14 11.55 4.6M
2021-06-07 11.09 11.23 10.95 11.12 3.4M
2021-06-04 10.60 11.11 10.54 11.04 3.8M
2021-06-03 10.33 10.57 10.31 10.50 4.3M
2021-06-02 10.43 10.49 10.32 10.36 4.0M
2021-06-01 10.40 10.47 10.31 10.45 1.6M
2021-05-28 10.38 10.47 10.31 10.34 1.5M
2021-05-27 10.26 10.47 10.26 10.37 2.3M
2021-05-26 10.24 10.38 10.19 10.24 2.0M
2021-05-25 10.50 10.67 10.12 10.17 3.8M
2021-05-24 10.29 10.59 10.24 10.49 6.2M
2021-05-21 10.20 10.29 10.09 10.20 3.5M
2021-05-20 9.68 10.26 9.64 10.12 9.1M
2021-05-19 9.38 9.74 9.30 9.64 7.7M
2021-05-18 9.24 9.51 9.17 9.50 2.8M
2021-05-17 9.18 9.25 9.00 9.18 4.2M
2021-05-14 9.39 9.39 9.22 9.30 2.8M
2021-05-13 9.50 9.71 9.16 9.28 5.3M
2021-05-12 9.45 9.93 9.37 9.50 9.7M
2021-05-11 9.21 9.64 9.07 9.46 3.9M
2021-05-10 9.73 9.77 9.41 9.48 2.9M
2021-05-07 9.44 9.80 9.41 9.69 2.4M
2021-05-06 8.39 9.52 8.24 9.52 6.3M
2021-05-05 9.29 9.33 8.94 9.21 3.2M
2021-05-04 9.31 9.50 9.17 9.23 5.1M
2021-05-03 9.33 9.47 9.10 9.42 3.4M
2021-04-30 9.40 9.65 9.14 9.20 2.9M
2021-04-29 9.62 10.10 9.38 9.46 6.2M
2021-04-28 9.53 9.71 9.48 9.59 7.0M
2021-04-27 9.63 9.84 9.49 9.52 4.4M
2021-04-26 9.32 9.72 9.32 9.69 3.4M
2021-04-23 8.89 9.32 8.79 9.26 2.9M
2021-04-22 8.85 9.10 8.83 8.89 1.6M
2021-04-21 8.75 8.95 8.68 8.91 1.7M
2021-04-20 9.13 9.14 8.69 8.76 3.3M
2021-04-19 9.56 9.70 9.17 9.20 2.7M
2021-04-16 9.52 9.65 9.46 9.62 1.9M
2021-04-15 9.40 9.51 9.35 9.45 1.9M
2021-04-14 9.20 9.40 9.19 9.32 2.5M
2021-04-13 9.44 9.50 9.07 9.25 7.8M
2021-04-12 9.47 9.55 9.27 9.52 5.1M
2021-04-09 9.20 9.50 9.19 9.50 5.3M
2021-04-08 8.91 9.31 8.90 9.21 4.7M
2021-04-07 9.04 9.07 8.85 8.94 3.0M
2021-04-06 8.89 9.11 8.82 9.02 2.5M
2021-04-05 8.56 9.24 8.52 8.89 7.5M
2021-04-01 8.50 8.62 8.39 8.46 3.0M
2021-03-31 8.30 8.59 8.29 8.44 3.5M
2021-03-30 8.30 8.38 8.12 8.29 3.1M
2021-03-29 8.24 8.49 8.20 8.32 3.7M
2021-03-26 8.03 8.26 8.02 8.21 3.5M
2021-03-25 7.71 8.03 7.59 8.01 3.2M
2021-03-24 7.81 7.90 7.69 7.75 4.1M
2021-03-23 7.91 7.95 7.69 7.78 4.6M
2021-03-22 8.00 8.04 7.89 7.99 2.5M
2021-03-19 7.97 8.00 7.83 7.95 3.5M
2021-03-18 8.17 8.24 7.90 7.96 2.7M
2021-03-17 8.24 8.25 8.00 8.22 2.8M
2021-03-16 8.27 8.41 8.15 8.33 2.6M
2021-03-15 8.31 8.39 8.19 8.25 3.2M
2021-03-12 8.43 8.45 8.23 8.32 2.6M
2021-03-11 8.64 8.68 8.19 8.57 5.5M
2021-03-10 7.73 8.00 7.70 7.93 4.5M
2021-03-09 7.73 7.84 7.60 7.61 3.7M
2021-03-08 7.60 7.71 7.33 7.61 9.1M
2021-03-05 6.99 7.32 6.88 7.24 6.4M
2021-03-04 7.12 7.13 6.73 6.87 5.7M
2021-03-03 7.23 7.38 7.03 7.07 7.4M
2021-03-02 7.61 7.68 7.17 7.18 8.0M
2021-03-01 7.71 7.85 7.48 7.74 7.6M
2021-02-26 8.53 8.70 7.60 7.61 15.3M
2021-02-25 10.15 10.24 9.41 9.48 4.5M
2021-02-24 9.83 10.31 9.72 10.25 4.9M
2021-02-23 9.73 9.97 9.44 9.91 4.0M
2021-02-22 9.72 9.99 9.64 9.72 3.4M
2021-02-19 9.39 9.80 9.34 9.68 3.3M
2021-02-18 9.39 9.73 9.32 9.39 3.4M
2021-02-17 9.24 9.48 9.17 9.41 5.1M
2021-02-16 9.34 9.36 9.14 9.33 2.9M
2021-02-12 9.25 9.37 9.21 9.33 1.1M
2021-02-11 9.35 9.46 9.13 9.26 2.0M
2021-02-10 9.56 9.73 9.31 9.34 2.8M
2021-02-09 9.34 9.55 9.19 9.45 1.8M
2021-02-08 9.40 9.44 9.28 9.38 1.5M
2021-02-05 9.38 9.64 9.27 9.30 2.6M
2021-02-04 9.29 9.46 9.13 9.37 2.7M
2021-02-03 8.88 9.29 8.80 9.25 2.5M
2021-02-02 8.90 9.07 8.64 8.89 4.4M
2021-02-01 9.07 9.12 8.68 8.84 4.3M
2021-01-29 9.54 9.64 8.96 9.03 4.9M
2021-01-28 10.18 10.26 9.42 9.63 5.9M
2021-01-27 9.79 10.65 9.45 10.21 12.8M
2021-01-26 8.95 10.22 8.84 9.97 9.1M
2021-01-25 9.00 9.11 8.76 8.90 3.6M
2021-01-22 9.00 9.06 8.93 9.00 2.8M
2021-01-21 9.22 9.25 8.96 9.13 3.5M
2021-01-20 8.94 9.25 8.92 9.21 3.3M
2021-01-19 8.81 8.90 8.73 8.87 2.5M
2021-01-15 8.89 8.99 8.65 8.78 3.3M
2021-01-14 8.85 9.13 8.74 9.01 3.3M
2021-01-13 9.00 9.02 8.69 8.74 3.7M
2021-01-12 8.65 8.99 8.58 8.95 3.7M
2021-01-11 8.80 8.83 8.38 8.60 4.5M
2021-01-08 8.50 9.39 8.45 8.83 12.6M
2021-01-07 8.28 8.42 8.12 8.40 2.9M
2021-01-06 8.13 8.45 8.06 8.24 3.4M
2021-01-05 7.84 8.07 7.79 8.05 2.8M
2021-01-04 7.93 8.02 7.68 7.84 3.2M