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
2023-12-29 6.85 6.93 6.74 6.82 2.5M
2023-12-28 6.74 6.87 6.72 6.84 1.6M
2023-12-27 6.77 6.89 6.72 6.80 2.1M
2023-12-26 6.68 6.76 6.62 6.72 1.4M
2023-12-22 6.56 6.68 6.56 6.66 1.7M
2023-12-21 6.58 6.66 6.46 6.55 2.8M
2023-12-20 6.74 6.79 6.55 6.55 1.5M
2023-12-19 6.70 6.86 6.67 6.76 1.7M
2023-12-18 6.86 6.89 6.62 6.64 3.0M
2023-12-15 6.87 6.89 6.72 6.88 6.4M
2023-12-14 6.70 6.95 6.70 6.82 4.2M
2023-12-13 6.37 6.71 6.24 6.67 4.5M
2023-12-12 6.45 6.53 6.37 6.48 1.8M
2023-12-11 6.39 6.51 6.38 6.44 1.6M
2023-12-08 6.25 6.43 6.21 6.42 2.2M
2023-12-07 6.15 6.30 6.05 6.27 2.1M
2023-12-06 6.27 6.34 6.13 6.16 2.4M
2023-12-05 6.21 6.29 6.12 6.19 2.8M
2023-12-04 6.13 6.37 6.11 6.22 3.5M
2023-12-01 5.89 6.21 5.87 6.18 2.6M
2023-11-30 5.85 5.94 5.79 5.87 3.3M
2023-11-29 5.82 5.93 5.71 5.83 2.8M
2023-11-28 5.73 5.81 5.63 5.78 1.8M
2023-11-27 5.95 5.95 5.79 5.79 1.4M
2023-11-24 5.98 6.02 5.92 5.99 0.7M
2023-11-22 5.97 6.04 5.87 5.94 1.3M
2023-11-21 6.07 6.09 5.93 5.96 1.4M
2023-11-20 6.13 6.18 6.06 6.09 2.0M
2023-11-17 6.11 6.18 6.07 6.15 2.5M
2023-11-16 6.14 6.19 5.94 5.94 1.8M
2023-11-15 6.13 6.27 6.08 6.20 2.5M
2023-11-14 6.01 6.25 6.00 6.14 2.5M
2023-11-13 5.84 5.84 5.66 5.75 2.4M
2023-11-10 5.86 5.89 5.72 5.88 2.1M
2023-11-09 5.91 5.96 5.82 5.85 2.2M
2023-11-08 6.17 6.17 5.82 5.89 4.4M
2023-11-07 6.13 6.21 6.07 6.09 1.8M
2023-11-06 6.18 6.26 6.14 6.23 2.6M
2023-11-03 6.43 6.57 6.06 6.13 3.5M
2023-11-02 5.71 6.63 5.67 6.50 6.0M
2023-11-01 5.69 5.72 5.53 5.58 2.7M
2023-10-31 5.69 5.73 5.60 5.66 2.1M
2023-10-30 5.74 5.83 5.62 5.69 2.0M
2023-10-27 5.84 5.89 5.67 5.69 2.1M
2023-10-26 5.95 6.03 5.80 5.84 2.3M
2023-10-25 6.10 6.14 5.84 5.90 2.1M
2023-10-24 6.13 6.21 6.11 6.19 1.3M
2023-10-23 6.20 6.31 6.08 6.09 1.5M
2023-10-20 6.32 6.41 6.24 6.25 1.3M
2023-10-19 6.33 6.50 6.26 6.33 1.5M
2023-10-18 6.45 6.47 6.29 6.30 1.2M
2023-10-17 6.45 6.65 6.45 6.51 1.3M
2023-10-16 6.35 6.52 6.33 6.50 1.7M
2023-10-13 6.37 6.38 6.24 6.28 1.4M
2023-10-12 6.47 6.47 6.25 6.34 1.8M
2023-10-11 6.44 6.51 6.39 6.48 1.6M
2023-10-10 6.54 6.62 6.36 6.42 2.3M
2023-10-09 6.39 6.57 6.37 6.50 2.8M
2023-10-06 6.37 6.51 6.32 6.45 3.1M
2023-10-05 6.20 6.45 6.15 6.41 3.1M
2023-10-04 6.00 6.24 5.99 6.22 2.3M
2023-10-03 6.00 6.07 5.94 5.99 3.1M
2023-10-02 5.99 6.07 5.93 6.02 2.2M
2023-09-29 6.14 6.15 5.97 6.00 1.5M
2023-09-28 5.99 6.17 5.96 6.12 1.9M
2023-09-27 5.87 6.03 5.83 5.98 2.9M
2023-09-26 5.85 6.05 5.84 5.85 2.4M
2023-09-25 5.85 5.95 5.75 5.91 2.0M
2023-09-22 5.85 5.94 5.83 5.92 1.4M
2023-09-21 5.88 5.93 5.77 5.86 1.7M
2023-09-20 6.02 6.08 5.93 5.94 1.5M
2023-09-19 6.08 6.09 5.93 5.98 1.8M
2023-09-18 6.07 6.10 6.01 6.08 2.0M
2023-09-15 5.89 6.24 5.87 6.10 7.0M
2023-09-14 5.85 5.89 5.80 5.88 1.8M
2023-09-13 5.88 5.89 5.76 5.84 3.1M
2023-09-12 5.85 5.90 5.76 5.88 1.9M
2023-09-11 5.83 5.93 5.78 5.84 2.5M
2023-09-08 5.84 5.93 5.78 5.84 2.1M
2023-09-07 6.01 6.08 5.80 5.82 3.7M
2023-09-06 5.95 6.14 5.94 6.02 2.4M
2023-09-05 6.39 6.39 5.90 5.94 3.3M
2023-09-01 6.48 6.53 6.41 6.43 1.7M
2023-08-31 6.51 6.56 6.40 6.42 2.1M
2023-08-30 6.46 6.54 6.45 6.49 2.0M
2023-08-29 6.42 6.57 6.35 6.46 2.0M
2023-08-28 6.30 6.51 6.29 6.48 2.0M
2023-08-25 6.45 6.51 6.28 6.29 1.2M
2023-08-24 6.40 6.56 6.39 6.44 1.5M
2023-08-23 6.32 6.49 6.31 6.45 1.7M
2023-08-22 6.32 6.43 6.26 6.30 1.5M
2023-08-21 6.34 6.41 6.24 6.28 1.5M
2023-08-18 6.21 6.41 6.19 6.35 2.0M
2023-08-17 6.48 6.49 6.19 6.27 1.7M
2023-08-16 6.37 6.51 6.33 6.43 1.9M
2023-08-15 6.37 6.42 6.20 6.40 3.3M
2023-08-14 6.55 6.58 6.41 6.44 2.2M
2023-08-11 6.66 6.66 6.51 6.55 2.3M
2023-08-10 6.55 6.80 6.51 6.71 2.9M
2023-08-09 6.29 6.52 6.20 6.48 3.0M
2023-08-08 6.27 6.40 5.91 6.31 4.8M
2023-08-07 6.35 6.41 6.14 6.16 4.0M
2023-08-04 6.37 6.40 6.28 6.34 1.8M
2023-08-03 6.23 6.40 6.20 6.33 2.6M
2023-08-02 6.39 6.39 6.23 6.30 1.8M
2023-08-01 6.32 6.44 6.30 6.41 1.5M
2023-07-31 6.39 6.42 6.31 6.38 1.4M
2023-07-28 6.38 6.42 6.33 6.36 1.1M
2023-07-27 6.57 6.58 6.27 6.30 1.9M
2023-07-26 6.33 6.56 6.31 6.50 1.9M
2023-07-25 6.30 6.37 6.24 6.33 1.1M
2023-07-24 6.31 6.38 6.26 6.30 1.2M
2023-07-21 6.33 6.33 6.21 6.30 1.2M
2023-07-20 6.34 6.35 6.20 6.28 1.4M
2023-07-19 6.25 6.39 6.24 6.35 1.8M
2023-07-18 6.46 6.46 6.08 6.21 3.7M
2023-07-17 6.35 6.51 6.31 6.45 2.6M
2023-07-14 6.53 6.59 6.26 6.42 3.2M
2023-07-13 6.39 6.64 6.34 6.56 2.6M
2023-07-12 6.44 6.46 6.32 6.37 2.2M
2023-07-11 6.27 6.40 6.18 6.32 3.2M
2023-07-10 6.14 6.34 6.10 6.34 2.2M
2023-07-07 6.07 6.30 6.06 6.20 2.8M
2023-07-06 6.03 6.06 5.83 6.03 2.5M
2023-07-05 6.10 6.16 6.03 6.13 2.6M
2023-07-03 6.04 6.19 5.96 6.15 1.6M
2023-06-30 6.02 6.06 5.97 6.03 1.9M
2023-06-29 5.96 6.10 5.94 5.98 2.3M
2023-06-28 5.89 5.95 5.82 5.88 1.7M
2023-06-27 5.96 5.98 5.87 5.89 2.0M
2023-06-26 5.82 5.99 5.82 5.95 1.7M
2023-06-23 5.81 5.89 5.79 5.86 4.2M
2023-06-22 6.04 6.05 5.89 5.90 3.2M
2023-06-21 6.05 6.16 5.98 6.11 3.0M
2023-06-20 6.36 6.36 5.94 6.02 4.6M
2023-06-16 6.23 6.45 6.12 6.42 20.5M
2023-06-15 6.10 6.21 6.04 6.17 2.6M
2023-06-14 6.27 6.32 6.11 6.12 2.8M
2023-06-13 6.24 6.38 6.22 6.29 2.8M
2023-06-12 6.14 6.31 6.14 6.20 2.6M
2023-06-09 6.17 6.18 6.01 6.09 2.2M
2023-06-08 6.23 6.28 6.15 6.16 2.1M
2023-06-07 6.21 6.37 6.14 6.27 6.0M
2023-06-06 5.89 6.19 5.86 6.18 3.3M
2023-06-05 6.02 6.10 5.92 5.94 3.4M
2023-06-02 5.77 6.08 5.74 6.03 3.8M
2023-06-01 5.73 5.76 5.62 5.65 3.4M
2023-05-31 5.76 5.83 5.65 5.69 4.0M
2023-05-30 5.84 6.00 5.78 5.82 2.6M
2023-05-26 5.88 5.91 5.82 5.83 1.8M
2023-05-25 6.01 6.05 5.77 5.84 2.5M
2023-05-24 6.10 6.12 6.00 6.04 3.3M
2023-05-23 6.09 6.24 6.08 6.14 2.5M
2023-05-22 5.99 6.14 5.98 6.12 1.7M
2023-05-19 6.07 6.10 5.96 6.00 1.9M
2023-05-18 5.95 6.05 5.91 6.05 2.6M
2023-05-17 5.93 6.04 5.90 6.00 2.9M
2023-05-16 6.00 6.05 5.88 5.93 2.6M
2023-05-15 6.04 6.11 5.96 6.06 2.8M
2023-05-12 6.08 6.11 5.90 6.00 2.1M
2023-05-11 6.06 6.13 6.00 6.03 2.8M
2023-05-10 6.09 6.21 6.03 6.11 3.3M
2023-05-09 6.02 6.20 6.00 6.05 4.5M
2023-05-08 5.79 5.99 5.75 5.94 6.3M
2023-05-05 5.44 5.82 5.44 5.76 8.2M
2023-05-04 5.25 5.26 4.89 5.13 10.3M
2023-05-03 5.66 5.66 5.25 5.28 8.2M
2023-05-02 6.57 6.64 5.52 5.71 7.5M
2023-05-01 6.74 6.81 6.65 6.66 2.2M
2023-04-28 6.75 6.84 6.63 6.70 3.8M
2023-04-27 6.60 6.86 6.60 6.80 2.2M
2023-04-26 6.65 6.68 6.54 6.56 2.5M
2023-04-25 6.78 6.83 6.62 6.66 2.6M
2023-04-24 7.00 7.03 6.79 6.82 2.6M
2023-04-21 7.00 7.04 6.93 7.02 1.9M
2023-04-20 6.92 7.07 6.92 6.98 1.5M
2023-04-19 6.99 7.02 6.88 6.98 2.2M
2023-04-18 7.02 7.09 6.96 7.01 1.5M
2023-04-17 6.91 6.99 6.87 6.97 1.5M
2023-04-14 6.90 7.01 6.86 6.93 2.4M
2023-04-13 6.80 6.95 6.75 6.90 2.5M
2023-04-12 6.95 6.98 6.76 6.80 2.3M
2023-04-11 6.99 7.09 6.88 6.92 1.9M
2023-04-10 6.81 7.01 6.79 6.98 2.6M
2023-04-06 6.94 6.95 6.86 6.87 2.0M
2023-04-05 6.93 6.96 6.80 6.91 5.8M
2023-04-04 7.20 7.22 6.91 6.95 3.1M
2023-04-03 7.25 7.31 7.10 7.16 2.9M
2023-03-31 7.16 7.24 7.15 7.23 2.8M
2023-03-30 7.25 7.29 7.14 7.16 1.3M
2023-03-29 7.11 7.18 7.06 7.18 2.2M
2023-03-28 7.09 7.11 6.93 7.03 5.9M
2023-03-27 7.19 7.23 7.04 7.08 2.2M
2023-03-24 6.94 7.13 6.86 7.11 2.0M
2023-03-23 7.06 7.17 6.91 6.98 2.6M
2023-03-22 7.19 7.23 7.02 7.03 2.1M
2023-03-21 7.17 7.24 7.16 7.17 2.4M
2023-03-20 6.98 7.13 6.97 7.04 2.9M
2023-03-17 6.95 7.02 6.89 6.94 4.4M
2023-03-16 6.87 7.07 6.84 7.00 3.4M
2023-03-15 6.96 6.99 6.74 6.94 4.9M
2023-03-14 7.22 7.26 7.04 7.12 3.5M
2023-03-13 7.20 7.30 7.04 7.08 3.7M
2023-03-10 7.59 7.62 7.29 7.34 2.7M
2023-03-09 7.78 7.86 7.60 7.63 3.2M
2023-03-08 7.62 7.80 7.60 7.78 2.6M
2023-03-07 7.72 7.82 7.57 7.62 2.7M
2023-03-06 7.68 7.88 7.68 7.72 3.9M
2023-03-03 7.61 7.76 7.57 7.67 3.1M
2023-03-02 7.51 7.66 7.41 7.58 2.6M
2023-03-01 7.59 7.73 7.54 7.60 3.7M
2023-02-28 7.75 7.78 7.12 7.54 6.7M
2023-02-27 8.00 8.01 7.86 7.86 3.1M
2023-02-24 8.01 8.01 7.74 7.92 3.0M
2023-02-23 8.05 8.11 7.90 8.06 2.6M
2023-02-22 8.03 8.11 7.96 8.00 1.8M
2023-02-21 8.28 8.30 8.00 8.03 3.7M
2023-02-17 8.25 8.43 8.21 8.37 1.9M
2023-02-16 8.30 8.37 8.24 8.25 1.6M
2023-02-15 8.20 8.37 8.20 8.36 1.6M
2023-02-14 8.35 8.41 8.25 8.30 1.7M
2023-02-13 8.32 8.40 8.30 8.34 1.7M
2023-02-10 8.27 8.35 8.22 8.31 1.7M
2023-02-09 8.47 8.51 8.26 8.27 1.7M
2023-02-08 8.50 8.52 8.34 8.40 1.4M
2023-02-07 8.45 8.61 8.35 8.56 2.3M
2023-02-06 8.41 8.48 8.30 8.42 4.0M
2023-02-03 8.74 8.78 8.48 8.48 2.6M
2023-02-02 8.88 8.92 8.78 8.86 2.4M
2023-02-01 8.75 8.83 8.58 8.79 1.9M
2023-01-31 8.61 8.80 8.59 8.79 2.5M
2023-01-30 8.51 8.67 8.49 8.61 1.6M
2023-01-27 8.54 8.68 8.50 8.60 1.7M
2023-01-26 8.51 8.69 8.48 8.58 2.2M
2023-01-25 8.58 8.61 8.42 8.52 2.9M
2023-01-24 8.65 8.86 8.52 8.68 2.5M
2023-01-23 8.75 8.86 8.62 8.65 2.4M
2023-01-20 8.72 8.82 8.57 8.78 3.6M
2023-01-19 9.21 9.21 8.72 8.73 2.8M
2023-01-18 9.60 9.65 9.28 9.32 2.2M
2023-01-17 9.78 9.80 9.50 9.53 3.4M
2023-01-13 9.64 9.84 9.60 9.79 2.8M
2023-01-12 9.73 9.75 9.52 9.73 2.5M
2023-01-11 9.55 9.72 9.51 9.72 2.0M
2023-01-10 9.39 9.58 9.36 9.58 1.5M
2023-01-09 9.35 9.51 9.35 9.41 1.9M
2023-01-06 9.17 9.34 9.15 9.33 1.9M
2023-01-05 8.93 9.12 8.88 9.08 2.4M
2023-01-04 8.98 9.12 8.95 9.00 2.4M
2023-01-03 9.16 9.21 8.86 8.95 1.9M