アクセレレート・ダイアグノスティクス (AXDXQ)

AXDXQ
🏛️ アメリカ →
0.00
最終更新: 2025-08-01
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
2021-12-31 53.00 55.90 51.60 52.20 0.1M
2021-12-30 49.10 51.30 49.10 51.10 0.0M
2021-12-29 48.00 49.70 46.80 49.40 0.0M
2021-12-28 50.60 51.60 47.70 48.10 0.0M
2021-12-27 50.90 52.00 49.90 50.00 0.0M
2021-12-23 51.30 52.00 50.60 51.30 0.0M
2021-12-22 52.50 53.60 50.50 51.90 0.0M
2021-12-21 48.60 52.26 48.40 51.90 0.0M
2021-12-20 48.80 49.85 46.50 48.10 0.1M
2021-12-17 45.80 50.55 44.22 50.00 0.1M
2021-12-16 45.40 48.00 44.60 46.40 0.0M
2021-12-15 47.30 47.39 43.05 45.40 0.1M
2021-12-14 40.40 50.00 40.40 48.00 0.1M
2021-12-13 42.90 45.50 40.10 43.20 0.1M
2021-12-10 49.00 49.47 41.40 42.70 0.1M
2021-12-09 49.20 49.60 48.10 48.70 0.0M
2021-12-08 50.10 50.20 48.80 49.30 0.0M
2021-12-07 48.20 50.20 47.70 49.30 0.0M
2021-12-06 49.70 50.10 47.40 47.70 0.0M
2021-12-03 50.10 50.50 47.10 49.70 0.1M
2021-12-02 49.70 51.00 49.35 50.10 0.0M
2021-12-01 52.10 52.10 48.60 49.40 0.1M
2021-11-30 49.20 53.00 47.80 50.00 0.1M
2021-11-29 51.00 51.50 48.90 49.60 0.2M
2021-11-26 53.10 53.60 50.00 50.00 0.0M
2021-11-24 51.10 56.50 51.10 54.90 0.1M
2021-11-23 51.10 52.60 51.00 51.90 0.0M
2021-11-22 51.50 51.60 50.15 50.40 0.0M
2021-11-19 52.60 52.90 50.91 51.80 0.0M
2021-11-18 55.00 55.50 51.40 52.60 0.1M
2021-11-17 58.40 59.20 54.30 54.80 0.1M
2021-11-16 65.15 66.80 60.60 61.20 0.0M
2021-11-15 69.50 71.90 66.40 66.90 0.0M
2021-11-12 62.30 70.10 62.00 69.70 0.1M
2021-11-11 60.80 63.70 60.20 62.00 0.1M
2021-11-10 62.30 66.90 58.90 61.10 0.1M
2021-11-09 61.40 62.80 59.35 61.90 0.0M
2021-11-08 63.00 64.70 60.90 61.30 0.0M
2021-11-05 59.80 63.00 58.60 61.90 0.0M
2021-11-04 63.40 64.20 60.20 60.80 0.0M
2021-11-03 60.30 63.60 60.19 63.10 0.0M
2021-11-02 61.30 61.30 59.50 60.40 0.0M
2021-11-01 59.10 61.20 59.05 60.90 0.0M
2021-10-29 58.60 59.50 58.30 59.00 0.0M
2021-10-28 57.70 59.55 57.10 59.10 0.0M
2021-10-27 58.90 59.20 56.70 57.70 0.0M
2021-10-26 60.00 60.30 58.20 58.90 0.0M
2021-10-25 60.50 61.30 59.60 59.80 0.0M
2021-10-22 67.70 67.70 60.00 60.50 0.0M
2021-10-21 67.30 68.20 66.10 67.00 0.0M
2021-10-20 65.50 68.70 63.80 67.40 0.0M
2021-10-19 63.60 65.60 63.00 64.90 0.0M
2021-10-18 66.30 67.30 63.30 63.80 0.0M
2021-10-15 67.70 68.17 66.10 66.30 0.0M
2021-10-14 65.70 70.00 65.68 66.80 0.0M
2021-10-13 64.10 65.10 62.00 64.60 0.0M
2021-10-12 55.40 63.90 55.00 62.30 0.2M
2021-10-11 56.20 57.20 55.00 55.50 0.0M
2021-10-08 56.60 57.00 54.50 56.30 0.0M
2021-10-07 55.20 59.80 55.00 56.60 0.0M
2021-10-06 55.00 56.10 53.70 55.10 0.0M
2021-10-05 56.50 58.10 54.00 55.30 0.0M
2021-10-04 60.00 60.50 55.10 55.50 0.0M
2021-10-01 60.85 60.90 57.00 59.60 0.0M
2021-09-30 61.20 61.40 56.80 58.30 0.0M
2021-09-29 57.50 61.80 56.10 59.50 0.1M
2021-09-28 56.40 57.34 52.70 56.20 0.1M
2021-09-27 54.30 54.30 51.50 53.10 0.0M
2021-09-24 55.10 55.50 53.60 54.40 0.0M
2021-09-23 58.30 58.50 53.30 55.40 0.0M
2021-09-22 59.50 60.10 56.50 58.10 0.0M
2021-09-21 59.80 60.70 58.60 58.80 0.0M
2021-09-20 59.30 60.60 58.60 59.70 0.0M
2021-09-17 59.40 61.40 59.40 60.50 0.1M
2021-09-16 59.60 60.30 58.10 59.80 0.0M
2021-09-15 59.20 61.10 58.70 59.80 0.0M
2021-09-14 60.00 60.60 59.10 59.60 0.0M
2021-09-13 60.80 61.30 59.30 59.70 0.0M
2021-09-10 60.60 61.90 59.70 60.40 0.0M
2021-09-09 59.10 60.90 59.10 59.70 0.0M
2021-09-08 61.50 61.50 59.41 59.80 0.0M
2021-09-07 60.40 62.25 60.10 61.20 0.0M
2021-09-03 61.00 61.20 59.70 60.70 0.0M
2021-09-02 63.00 63.00 60.20 61.20 0.0M
2021-09-01 63.30 63.60 60.70 62.40 0.0M
2021-08-31 61.90 63.10 60.70 62.50 0.0M
2021-08-30 62.90 65.30 61.00 62.10 0.0M
2021-08-27 60.50 63.00 60.40 62.40 0.0M
2021-08-26 63.00 63.30 59.80 60.60 0.0M
2021-08-25 64.20 65.27 62.70 62.80 0.0M
2021-08-24 64.60 65.98 63.00 65.10 0.0M
2021-08-23 64.60 66.20 62.40 65.20 0.0M
2021-08-20 54.00 66.00 53.51 65.10 0.1M
2021-08-19 60.10 60.50 54.20 54.60 0.0M
2021-08-18 61.50 61.50 59.30 60.40 0.0M
2021-08-17 60.20 62.10 60.00 62.10 0.0M
2021-08-16 64.00 64.00 57.60 61.60 0.0M
2021-08-13 64.80 67.15 58.70 59.70 0.0M
2021-08-12 66.30 66.80 64.80 65.10 0.0M
2021-08-11 66.10 67.10 65.30 66.90 0.0M
2021-08-10 68.40 69.40 65.20 66.20 0.0M
2021-08-09 71.00 71.90 67.10 68.20 0.0M
2021-08-06 74.70 74.70 69.20 70.50 0.0M
2021-08-05 69.60 74.30 68.10 73.30 0.0M
2021-08-04 75.20 75.55 69.00 69.30 0.0M
2021-08-03 72.80 80.48 71.60 75.90 0.0M
2021-08-02 75.00 76.10 72.00 72.40 0.0M
2021-07-30 73.20 74.70 72.00 74.60 0.0M
2021-07-29 71.50 72.50 70.00 72.40 0.0M
2021-07-28 68.40 71.10 67.20 70.60 0.0M
2021-07-27 72.60 74.10 67.85 68.50 0.0M
2021-07-26 70.60 74.10 70.44 72.90 0.0M
2021-07-23 71.90 71.90 69.40 70.70 0.0M
2021-07-22 72.40 73.20 71.00 72.00 0.0M
2021-07-21 68.80 72.40 68.40 72.20 0.0M
2021-07-20 65.80 69.90 65.70 68.60 0.0M
2021-07-19 66.40 67.50 64.80 66.10 0.0M
2021-07-16 66.20 68.90 64.40 65.30 0.0M
2021-07-15 67.90 67.90 65.00 65.50 0.0M
2021-07-14 69.90 70.60 66.50 67.10 0.0M
2021-07-13 71.60 71.60 68.50 69.00 0.0M
2021-07-12 73.50 73.60 70.50 70.90 0.0M
2021-07-09 73.30 75.45 72.25 74.20 0.0M
2021-07-08 72.40 72.70 70.10 71.90 0.0M
2021-07-07 75.30 76.80 73.25 73.40 0.0M
2021-07-06 78.90 78.90 74.00 75.10 0.0M
2021-07-02 82.70 82.70 79.10 79.50 0.0M
2021-07-01 81.00 82.80 78.50 82.50 0.0M
2021-06-30 83.20 86.80 80.00 80.60 0.0M
2021-06-29 86.20 86.20 82.00 83.90 0.0M
2021-06-28 91.40 92.80 85.40 85.70 0.0M
2021-06-25 84.10 92.50 84.10 92.30 0.0M
2021-06-24 84.15 85.20 82.80 84.60 0.0M
2021-06-23 79.40 83.60 78.60 83.60 0.0M
2021-06-22 79.20 80.80 78.20 80.80 0.0M
2021-06-21 85.00 85.00 79.78 80.00 0.0M
2021-06-18 85.50 87.90 80.40 81.10 0.0M
2021-06-17 85.10 88.20 84.45 86.00 0.0M
2021-06-16 87.20 90.10 82.80 85.40 0.0M
2021-06-15 91.50 93.00 87.69 89.90 0.0M
2021-06-14 88.50 93.60 88.30 90.80 0.0M
2021-06-11 86.80 88.59 85.87 87.50 0.0M
2021-06-10 85.00 86.40 84.80 85.70 0.0M
2021-06-09 82.50 86.70 82.00 85.10 0.0M
2021-06-08 82.00 83.30 79.95 82.50 0.0M
2021-06-07 78.70 83.00 77.95 82.30 0.0M
2021-06-04 78.70 79.71 77.15 78.30 0.0M
2021-06-03 80.70 82.50 77.70 78.80 0.0M
2021-06-02 75.35 81.57 75.35 80.70 0.0M
2021-06-01 75.70 78.20 74.50 78.10 0.0M
2021-05-28 72.00 76.00 71.95 75.90 0.0M
2021-05-27 69.80 72.40 68.95 72.00 0.0M
2021-05-26 69.20 70.50 68.60 69.40 0.0M
2021-05-25 68.80 70.30 67.10 68.90 0.0M
2021-05-24 72.10 72.30 68.50 68.70 0.0M
2021-05-21 73.10 73.10 70.80 71.70 0.0M
2021-05-20 71.30 73.00 69.80 72.30 0.0M
2021-05-19 70.40 71.50 69.00 70.90 0.0M
2021-05-18 70.00 72.40 69.61 71.00 0.0M
2021-05-17 70.00 71.90 67.80 69.50 0.0M
2021-05-14 67.50 71.95 67.30 70.00 0.1M
2021-05-13 67.60 72.55 65.95 68.10 0.0M
2021-05-12 71.00 72.90 69.50 70.00 0.0M
2021-05-11 70.00 74.30 70.00 71.90 0.0M
2021-05-10 72.60 73.45 68.00 71.90 0.0M
2021-05-07 73.50 76.80 71.50 73.90 0.0M
2021-05-06 72.50 73.75 70.30 72.95 0.0M
2021-05-05 71.90 74.40 71.00 72.70 0.0M
2021-05-04 72.30 72.30 69.30 71.90 0.0M
2021-05-03 73.20 73.90 71.40 72.90 0.0M
2021-04-30 74.00 77.30 71.30 73.10 0.0M
2021-04-29 79.40 79.40 73.35 74.10 0.0M
2021-04-28 80.90 81.40 77.70 78.20 0.0M
2021-04-27 84.50 84.50 79.40 80.80 0.0M
2021-04-26 79.00 83.80 78.80 83.50 0.0M
2021-04-23 80.70 81.73 78.30 78.60 0.0M
2021-04-22 79.50 80.90 77.50 80.50 0.0M
2021-04-21 77.90 81.14 77.10 78.60 0.0M
2021-04-20 80.50 81.90 76.75 78.40 0.0M
2021-04-19 80.10 81.10 77.00 81.10 0.0M
2021-04-16 81.90 81.90 78.50 80.60 0.0M
2021-04-15 80.60 82.50 80.10 80.90 0.0M
2021-04-14 84.90 86.10 80.00 80.80 0.0M
2021-04-13 80.40 84.20 80.40 83.80 0.0M
2021-04-12 88.40 89.38 82.80 83.20 0.0M
2021-04-09 90.80 91.30 87.50 88.70 0.0M
2021-04-08 91.30 94.19 86.70 90.60 0.0M
2021-04-07 92.00 92.10 87.20 89.90 0.0M
2021-04-06 90.80 93.40 89.40 92.30 0.0M
2021-04-05 91.00 92.00 87.64 91.50 0.0M
2021-04-01 84.50 89.00 84.11 88.95 0.0M
2021-03-31 84.30 85.00 81.40 83.20 0.0M
2021-03-30 80.70 84.00 78.00 81.30 0.0M
2021-03-29 84.20 85.10 79.70 79.90 0.0M
2021-03-26 86.50 88.50 83.00 84.70 0.0M
2021-03-25 82.90 87.70 82.20 86.40 0.0M
2021-03-24 88.30 90.40 83.50 84.00 0.0M
2021-03-23 92.10 92.50 87.50 88.30 0.0M
2021-03-22 92.90 96.90 91.50 91.90 0.0M
2021-03-19 94.35 95.70 91.00 92.90 0.0M
2021-03-18 90.70 95.90 90.70 92.00 0.0M
2021-03-17 89.80 93.90 86.90 92.00 0.0M
2021-03-16 95.60 96.20 88.50 89.00 0.0M
2021-03-15 87.00 97.90 86.46 94.80 0.0M
2021-03-12 90.60 91.80 88.11 89.90 0.0M
2021-03-11 91.10 92.30 89.50 90.30 0.0M
2021-03-10 95.20 100.90 90.60 91.00 0.0M
2021-03-09 89.50 98.50 89.50 93.10 0.0M
2021-03-08 94.60 97.60 87.50 87.80 0.0M
2021-03-05 94.70 94.70 86.40 93.90 0.0M
2021-03-04 92.80 96.50 89.70 94.70 0.0M
2021-03-03 98.70 99.20 94.30 95.00 0.0M
2021-03-02 101.60 104.80 97.60 98.20 0.0M
2021-03-01 101.20 105.57 99.85 101.60 0.0M
2021-02-26 102.30 105.85 98.20 100.10 0.0M
2021-02-25 117.50 119.90 102.10 102.90 0.0M
2021-02-24 113.60 121.50 109.15 115.00 0.1M
2021-02-23 111.60 112.60 104.32 111.50 0.1M
2021-02-22 121.00 122.80 113.10 115.60 0.1M
2021-02-19 125.10 128.90 120.80 123.50 0.0M
2021-02-18 126.90 128.50 120.80 125.20 0.0M
2021-02-17 135.65 135.65 126.30 128.90 0.0M
2021-02-16 133.30 138.80 129.40 132.70 0.0M
2021-02-12 145.00 145.00 133.40 136.10 0.0M
2021-02-11 124.00 145.70 123.60 145.10 0.1M
2021-02-10 128.00 130.50 121.80 126.10 0.0M
2021-02-09 131.80 133.30 126.10 130.20 0.0M
2021-02-08 125.34 133.31 123.80 132.50 0.1M
2021-02-05 114.50 130.40 113.17 130.40 0.1M
2021-02-04 108.50 116.30 105.70 115.10 0.1M
2021-02-03 104.10 108.90 99.20 108.90 0.1M
2021-02-02 109.00 109.20 91.78 102.20 0.1M
2021-02-01 107.79 129.40 104.40 106.50 0.2M
2021-01-29 118.43 118.48 96.50 102.60 0.2M
2021-01-28 140.20 149.99 102.00 103.30 0.3M
2021-01-27 149.80 156.00 138.00 149.95 0.5M
2021-01-26 129.10 131.60 115.90 120.00 0.2M
2021-01-25 95.00 130.00 93.90 129.60 0.3M
2021-01-22 85.40 89.40 83.70 87.80 0.1M
2021-01-21 87.30 87.30 84.08 85.10 0.0M
2021-01-20 89.00 90.90 83.50 86.20 0.0M
2021-01-19 92.50 94.00 86.10 88.90 0.1M
2021-01-15 87.50 94.90 87.50 92.30 0.0M
2021-01-14 87.60 90.35 87.10 87.80 0.0M
2021-01-13 84.70 87.50 82.50 86.30 0.0M
2021-01-12 87.40 88.20 83.80 86.10 0.0M
2021-01-11 85.60 88.70 85.00 87.35 0.0M
2021-01-08 89.20 91.50 85.80 86.90 0.0M
2021-01-07 87.70 90.80 87.10 89.20 0.0M
2021-01-06 87.60 89.55 85.60 86.90 0.0M
2021-01-05 80.30 89.00 80.11 87.60 0.0M
2021-01-04 75.50 80.86 74.20 80.20 0.0M