ADT (ADT)

ADT
🏛️ アメリカ →
8.68
最終更新: 2025-10-01
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 9.11 9.15 8.94 9.07 2.6M
2022-12-29 9.04 9.23 9.03 9.21 1.5M
2022-12-28 9.15 9.29 8.97 8.97 2.8M
2022-12-27 9.13 9.14 9.01 9.11 1.8M
2022-12-23 8.99 9.17 8.98 9.16 1.3M
2022-12-22 9.04 9.08 8.88 9.06 2.7M
2022-12-21 9.10 9.29 9.05 9.16 2.2M
2022-12-20 8.99 9.11 8.95 9.02 4.6M
2022-12-19 9.05 9.20 8.96 9.00 4.3M
2022-12-16 9.24 9.26 9.05 9.13 7.7M
2022-12-15 9.75 9.83 9.25 9.30 7.3M
2022-12-14 9.79 10.07 9.73 9.86 9.0M
2022-12-13 10.02 10.10 9.80 9.83 3.4M
2022-12-12 9.63 9.81 9.61 9.81 2.1M
2022-12-09 9.78 9.98 9.63 9.64 2.8M
2022-12-08 9.72 9.96 9.72 9.82 3.1M
2022-12-07 9.58 9.73 9.56 9.63 2.1M
2022-12-06 9.56 9.65 9.40 9.60 3.6M
2022-12-05 9.73 9.78 9.42 9.47 2.2M
2022-12-02 9.58 9.83 9.51 9.75 3.7M
2022-12-01 9.43 9.70 9.32 9.68 5.1M
2022-11-30 9.27 9.34 9.05 9.34 3.4M
2022-11-29 9.13 9.22 9.10 9.21 2.6M
2022-11-28 8.94 9.12 8.90 9.09 3.1M
2022-11-25 9.04 9.04 8.93 9.00 1.9M
2022-11-23 9.00 9.08 8.98 9.00 2.0M
2022-11-22 8.99 9.07 8.91 9.04 2.6M
2022-11-21 8.90 9.02 8.88 8.96 2.0M
2022-11-18 9.05 9.06 8.77 8.95 2.3M
2022-11-17 9.09 9.11 8.91 8.98 2.2M
2022-11-16 9.15 9.24 9.11 9.22 2.6M
2022-11-15 9.28 9.52 9.15 9.25 4.0M
2022-11-14 9.14 9.30 9.10 9.17 4.5M
2022-11-11 9.17 9.24 8.98 9.15 6.1M
2022-11-10 8.88 9.15 8.82 9.10 8.0M
2022-11-09 8.70 8.73 8.55 8.62 5.2M
2022-11-08 8.72 8.98 8.66 8.71 9.5M
2022-11-07 8.48 8.69 8.48 8.66 14.3M
2022-11-04 8.45 8.69 8.36 8.49 7.4M
2022-11-03 8.30 8.45 8.21 8.26 5.4M
2022-11-02 8.36 8.53 8.23 8.25 5.4M
2022-11-01 8.57 8.57 8.42 8.45 6.4M
2022-10-31 8.63 8.66 8.44 8.46 7.4M
2022-10-28 8.63 8.75 8.55 8.70 7.2M
2022-10-27 8.60 8.78 8.59 8.70 10.2M
2022-10-26 8.45 8.71 8.42 8.59 4.2M
2022-10-25 8.51 8.66 8.44 8.45 2.3M
2022-10-24 8.80 8.86 8.50 8.53 2.7M
2022-10-21 8.58 8.91 8.37 8.80 4.0M
2022-10-20 8.67 8.69 8.42 8.55 26.4M
2022-10-19 8.54 8.75 8.46 8.60 12.8M
2022-10-18 8.53 8.59 8.36 8.58 13.3M
2022-10-17 8.15 8.41 8.14 8.35 8.1M
2022-10-14 8.38 8.38 8.01 8.01 5.5M
2022-10-13 8.05 8.37 8.05 8.31 5.4M
2022-10-12 8.17 8.27 7.99 8.21 6.1M
2022-10-11 8.12 8.24 8.00 8.17 7.0M
2022-10-10 8.30 8.34 8.07 8.10 6.3M
2022-10-07 8.35 8.41 8.20 8.29 6.7M
2022-10-06 8.35 8.50 8.33 8.42 3.3M
2022-10-05 8.05 8.47 7.98 8.38 3.8M
2022-10-04 7.92 8.18 7.92 8.17 2.9M
2022-10-03 7.58 7.87 7.47 7.78 2.5M
2022-09-30 7.48 7.58 7.37 7.49 2.6M
2022-09-29 7.64 7.65 7.37 7.49 3.6M
2022-09-28 7.53 7.82 7.47 7.74 3.4M
2022-09-27 7.66 7.77 7.46 7.50 4.0M
2022-09-26 7.66 7.79 7.49 7.54 3.1M
2022-09-23 7.85 7.88 7.64 7.70 2.6M
2022-09-22 8.11 8.16 7.88 7.98 3.8M
2022-09-21 8.09 8.26 8.04 8.05 2.1M
2022-09-20 8.14 8.28 8.01 8.03 2.3M
2022-09-19 8.14 8.29 8.10 8.19 1.8M
2022-09-16 8.14 8.18 8.02 8.17 4.6M
2022-09-15 8.24 8.38 8.14 8.21 2.5M
2022-09-14 8.36 8.41 8.21 8.26 2.8M
2022-09-13 8.43 8.51 8.28 8.38 3.5M
2022-09-12 8.15 8.72 8.15 8.66 4.7M
2022-09-09 8.29 8.45 8.22 8.39 3.5M
2022-09-08 8.32 8.36 8.16 8.19 4.3M
2022-09-07 8.39 8.54 8.20 8.41 5.2M
2022-09-06 8.09 8.42 7.91 8.39 14.8M
2022-09-02 7.28 7.34 7.16 7.21 1.4M
2022-09-01 7.25 7.27 7.14 7.24 1.5M
2022-08-31 7.38 7.45 7.25 7.29 1.7M
2022-08-30 7.52 7.58 7.33 7.40 1.1M
2022-08-29 7.47 7.57 7.35 7.46 1.1M
2022-08-26 7.83 7.87 7.56 7.56 1.0M
2022-08-25 7.69 7.86 7.68 7.82 1.2M
2022-08-24 7.66 7.77 7.63 7.66 1.0M
2022-08-23 7.69 7.85 7.67 7.69 1.0M
2022-08-22 7.75 7.78 7.61 7.63 1.3M
2022-08-19 7.91 7.93 7.80 7.87 1.3M
2022-08-18 8.03 8.03 7.89 7.96 1.5M
2022-08-17 8.07 8.16 7.95 8.02 1.8M
2022-08-16 8.21 8.30 8.13 8.21 1.1M
2022-08-15 8.16 8.30 8.13 8.26 1.2M
2022-08-12 8.08 8.27 8.03 8.25 1.7M
2022-08-11 8.02 8.08 7.94 8.03 1.3M
2022-08-10 7.98 8.06 7.80 7.94 2.3M
2022-08-09 8.01 8.01 7.78 7.85 2.6M
2022-08-08 8.01 8.35 8.00 8.00 3.3M
2022-08-05 7.64 8.06 7.56 8.02 4.2M
2022-08-04 7.33 7.76 7.27 7.70 3.3M
2022-08-03 7.29 7.35 7.23 7.31 2.3M
2022-08-02 7.24 7.28 7.18 7.20 1.2M
2022-08-01 7.26 7.32 7.13 7.25 1.8M
2022-07-29 7.32 7.32 7.19 7.30 1.8M
2022-07-28 7.19 7.30 7.11 7.30 1.2M
2022-07-27 7.01 7.18 6.91 7.17 2.1M
2022-07-26 7.01 7.04 6.89 6.90 1.6M
2022-07-25 7.10 7.12 6.97 7.05 1.4M
2022-07-22 7.22 7.27 7.02 7.07 3.4M
2022-07-21 7.16 7.23 7.08 7.22 1.1M
2022-07-20 7.06 7.25 7.04 7.22 0.9M
2022-07-19 6.99 7.17 6.98 7.11 1.6M
2022-07-18 6.90 7.00 6.83 6.85 1.2M
2022-07-15 6.68 6.84 6.62 6.81 1.3M
2022-07-14 6.59 6.66 6.53 6.59 1.5M
2022-07-13 6.58 6.68 6.45 6.66 1.3M
2022-07-12 6.64 6.77 6.64 6.69 1.8M
2022-07-11 6.59 6.67 6.53 6.62 1.5M
2022-07-08 6.65 6.68 6.49 6.65 1.0M
2022-07-07 6.45 6.65 6.41 6.61 1.2M
2022-07-06 6.38 6.43 6.29 6.37 1.3M
2022-07-05 6.12 6.36 6.00 6.36 1.5M
2022-07-01 6.12 6.31 6.10 6.29 1.6M
2022-06-30 6.13 6.16 6.04 6.15 2.2M
2022-06-29 6.34 6.34 6.11 6.19 2.5M
2022-06-28 6.65 6.74 6.35 6.37 3.9M
2022-06-27 6.45 6.63 6.40 6.59 2.2M
2022-06-24 6.18 6.63 6.18 6.45 5.7M
2022-06-23 6.16 6.24 6.05 6.15 2.5M
2022-06-22 6.27 6.35 6.14 6.18 2.7M
2022-06-21 6.41 6.55 6.33 6.35 1.8M
2022-06-17 6.17 6.44 6.15 6.30 10.5M
2022-06-16 6.31 6.34 6.05 6.15 3.3M
2022-06-15 6.50 6.56 6.31 6.47 3.9M
2022-06-14 6.62 6.65 6.39 6.40 2.7M
2022-06-13 6.67 6.75 6.50 6.60 2.4M
2022-06-10 7.07 7.07 6.78 6.87 2.5M
2022-06-09 7.32 7.38 7.22 7.23 1.3M
2022-06-08 7.65 7.66 7.36 7.37 1.5M
2022-06-07 7.50 7.69 7.50 7.69 1.5M
2022-06-06 7.55 7.68 7.47 7.61 2.4M
2022-06-03 7.48 7.51 7.43 7.46 1.2M
2022-06-02 7.33 7.54 7.30 7.54 1.3M
2022-06-01 7.47 7.54 7.28 7.31 1.7M
2022-05-31 7.46 7.48 7.27 7.48 2.3M
2022-05-27 7.50 7.66 7.44 7.56 2.1M
2022-05-26 7.20 7.47 7.18 7.35 1.8M
2022-05-25 6.89 7.24 6.84 7.19 2.6M
2022-05-24 6.88 6.94 6.81 6.93 1.8M
2022-05-23 7.00 7.05 6.78 7.00 1.6M
2022-05-20 7.09 7.11 6.70 6.97 1.6M
2022-05-19 6.83 7.08 6.82 7.00 1.8M
2022-05-18 7.09 7.17 6.83 6.89 1.6M
2022-05-17 7.03 7.21 6.99 7.20 1.4M
2022-05-16 6.91 6.98 6.81 6.86 1.9M
2022-05-13 6.76 7.13 6.76 6.99 2.0M
2022-05-12 6.49 6.74 6.43 6.68 2.1M
2022-05-11 6.74 6.85 6.50 6.54 1.7M
2022-05-10 6.67 6.82 6.48 6.74 2.1M
2022-05-09 6.90 6.93 6.52 6.60 2.6M
2022-05-06 7.00 7.10 6.76 7.00 2.3M
2022-05-05 7.10 7.36 6.96 7.04 1.7M
2022-05-04 7.02 7.26 6.88 7.25 1.8M
2022-05-03 6.88 7.05 6.86 7.00 1.6M
2022-05-02 6.84 6.89 6.68 6.86 1.6M
2022-04-29 7.00 7.07 6.82 6.85 1.4M
2022-04-28 6.90 7.08 6.79 7.01 1.3M
2022-04-27 6.77 6.95 6.74 6.87 1.8M
2022-04-26 7.01 7.03 6.65 6.76 1.8M
2022-04-25 7.02 7.12 6.82 7.11 2.6M
2022-04-22 7.29 7.32 7.04 7.08 1.2M
2022-04-21 7.46 7.53 7.32 7.39 1.3M
2022-04-20 7.37 7.52 7.31 7.38 1.4M
2022-04-19 6.88 7.39 6.88 7.31 2.8M
2022-04-18 6.99 7.02 6.84 6.88 1.9M
2022-04-14 7.21 7.21 6.99 6.99 2.0M
2022-04-13 7.12 7.19 7.07 7.16 1.4M
2022-04-12 7.14 7.25 7.06 7.10 1.2M
2022-04-11 7.06 7.24 7.04 7.12 0.9M
2022-04-08 7.11 7.19 6.99 7.10 1.2M
2022-04-07 7.23 7.29 6.96 7.15 1.8M
2022-04-06 7.46 7.46 7.24 7.25 2.3M
2022-04-05 7.66 7.77 7.48 7.53 2.6M
2022-04-04 7.75 7.78 7.56 7.73 2.0M
2022-04-01 7.68 7.79 7.64 7.74 1.5M
2022-03-31 7.59 7.72 7.57 7.59 1.4M
2022-03-30 7.78 7.84 7.57 7.59 1.7M
2022-03-29 7.63 7.96 7.58 7.85 2.7M
2022-03-28 7.40 7.49 7.34 7.45 1.8M
2022-03-25 7.43 7.48 7.35 7.36 1.4M
2022-03-24 7.44 7.48 7.38 7.47 1.1M
2022-03-23 7.53 7.55 7.37 7.41 1.6M
2022-03-22 7.58 7.78 7.56 7.62 2.7M
2022-03-21 7.57 7.71 7.53 7.57 3.0M
2022-03-18 7.70 7.75 7.48 7.57 5.1M
2022-03-17 7.75 7.92 7.72 7.82 2.7M
2022-03-16 7.55 7.95 7.55 7.86 3.9M
2022-03-15 7.39 7.57 7.36 7.46 2.4M
2022-03-14 7.62 7.70 7.27 7.33 2.4M
2022-03-11 7.61 7.71 7.50 7.64 4.9M
2022-03-10 7.47 7.64 7.37 7.52 3.5M
2022-03-09 7.35 7.68 7.35 7.61 3.8M
2022-03-08 7.36 7.36 7.00 7.15 3.9M
2022-03-07 7.66 7.80 7.29 7.32 3.0M
2022-03-04 7.70 7.75 7.49 7.59 3.4M
2022-03-03 7.88 8.02 7.76 7.81 2.6M
2022-03-02 7.50 7.89 7.48 7.88 4.6M
2022-03-01 7.64 7.85 7.29 7.47 3.7M
2022-02-28 7.23 7.36 7.14 7.31 1.7M
2022-02-25 7.22 7.38 7.10 7.32 1.6M
2022-02-24 6.79 7.22 6.68 7.19 1.6M
2022-02-23 7.25 7.31 6.97 6.97 1.5M
2022-02-22 7.22 7.33 7.13 7.20 1.2M
2022-02-18 7.61 7.66 7.23 7.36 2.2M
2022-02-17 7.88 7.89 7.51 7.62 2.0M
2022-02-16 7.82 7.92 7.76 7.91 1.8M
2022-02-15 7.65 7.87 7.63 7.84 1.7M
2022-02-14 7.61 7.77 7.52 7.54 2.0M
2022-02-11 7.76 7.90 7.44 7.52 1.9M
2022-02-10 7.69 8.04 7.66 7.75 1.6M
2022-02-09 7.80 7.91 7.79 7.84 2.1M
2022-02-08 7.63 7.76 7.58 7.75 1.5M
2022-02-07 7.30 7.74 7.30 7.60 3.7M
2022-02-04 7.30 7.36 7.04 7.30 2.0M
2022-02-03 7.57 7.66 7.37 7.41 1.5M
2022-02-02 7.72 7.82 7.56 7.62 1.6M
2022-02-01 7.63 7.79 7.59 7.75 2.7M
2022-01-31 7.21 7.62 7.20 7.59 2.7M
2022-01-28 7.16 7.38 7.03 7.37 2.0M
2022-01-27 7.28 7.50 7.17 7.21 2.4M
2022-01-26 7.47 7.52 7.23 7.26 1.9M
2022-01-25 7.16 7.39 7.05 7.34 2.0M
2022-01-24 7.00 7.33 6.68 7.30 5.2M
2022-01-21 7.39 7.46 7.14 7.18 2.7M
2022-01-20 7.67 7.78 7.38 7.38 1.9M
2022-01-19 7.82 7.88 7.64 7.66 1.6M
2022-01-18 7.80 8.22 7.70 7.82 5.8M
2022-01-14 7.82 7.94 7.75 7.92 0.9M
2022-01-13 7.91 8.00 7.84 7.94 1.3M
2022-01-12 8.00 8.11 7.85 7.86 1.1M
2022-01-11 7.62 7.94 7.57 7.93 1.6M
2022-01-10 7.81 7.82 7.50 7.68 1.8M
2022-01-07 7.89 7.91 7.66 7.89 3.0M
2022-01-06 8.00 8.41 7.82 7.88 6.0M
2022-01-05 8.77 8.97 8.55 8.64 2.9M
2022-01-04 8.46 8.79 8.46 8.64 1.5M
2022-01-03 8.45 8.51 8.28 8.42 1.4M