abrdn Diversified Income and Growth PLC (ADIG)

ADIG
🏛️ イギリス →
46.10
最終更新: 2025-09-26
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
2025-09-26 46.00 46.40 45.90 46.10 0.2M
2025-09-25 46.80 46.80 46.20 46.50 0.4M
2025-09-24 45.80 46.30 45.80 46.30 0.1M
2025-09-23 46.00 46.20 45.80 46.00 1.6M
2025-09-22 45.40 46.40 45.10 46.00 0.7M
2025-09-19 46.40 46.40 44.50 44.50 1.0M
2025-09-18 46.00 46.30 46.00 46.10 0.2M
2025-09-17 45.80 46.50 45.60 45.70 0.2M
2025-09-16 46.00 46.50 46.00 46.50 0.3M
2025-09-15 46.20 46.20 45.50 46.00 0.6M
2025-09-12 46.50 46.50 46.20 46.20 2.0M
2025-09-11 47.20 47.20 47.20 46.85 0.2M
2025-09-10 46.90 47.20 46.90 46.70 0.1M
2025-09-09 47.20 47.20 47.20 46.85 0.1M
2025-09-08 47.20 47.20 46.50 46.50 0.3M
2025-09-05 46.50 46.50 46.50 46.75 0.1M
2025-09-04 46.50 46.80 46.50 46.50 0.4M
2025-09-03 47.00 47.00 46.30 46.80 0.4M
2025-09-02 47.40 47.40 47.40 47.40 0.1M
2025-09-01 47.00 47.10 47.00 47.00 0.1M
2025-08-29 47.00 47.00 47.00 47.00 0.2M
2025-08-28 46.80 47.20 46.80 47.00 0.3M
2025-08-27 47.60 47.70 46.30 46.30 3.0M
2025-08-26 48.00 48.50 47.30 48.20 0.9M
2025-08-22 46.60 48.80 46.60 48.40 1.0M
2025-08-21 47.10 48.00 47.00 48.00 0.6M
2025-08-20 46.30 48.30 46.30 48.50 0.4M
2025-08-19 47.10 48.20 46.80 47.00 0.7M
2025-08-18 47.60 47.70 47.10 47.70 0.2M
2025-08-15 47.60 48.60 47.60 47.80 0.1M
2025-08-14 48.50 48.50 48.10 48.65 0.3M
2025-08-13 48.50 48.50 48.50 48.50 0.1M
2025-08-12 48.70 48.70 48.50 48.90 0.1M
2025-08-11 48.70 48.70 48.70 48.70 0.4M
2025-08-08 48.50 48.50 48.50 49.15 0.4M
2025-08-07 48.50 48.80 48.50 48.80 0.3M
2025-08-06 48.50 49.10 47.90 49.10 0.3M
2025-08-05 48.80 48.80 48.80 49.00 0.2M
2025-08-04 48.20 48.90 48.10 48.90 0.3M
2025-08-01 49.30 49.30 48.40 48.40 0.5M
2025-07-31 48.60 48.90 48.00 49.05 0.3M
2025-07-30 48.00 48.70 48.00 48.70 0.7M
2025-07-29 47.60 48.70 47.60 49.00 2.4M
2025-07-28 48.50 48.50 47.60 47.60 0.1M
2025-07-25 48.00 48.50 48.00 48.10 0.1M
2025-07-24 47.70 47.70 47.70 48.15 0.5M
2025-07-23 48.00 48.00 47.60 47.60 0.1M
2025-07-22 47.60 48.70 47.60 48.70 0.2M
2025-07-21 48.20 48.70 47.80 48.60 0.3M
2025-07-18 48.90 48.90 48.30 48.70 0.1M
2025-07-17 47.60 48.70 47.60 48.70 0.3M
2025-07-16 48.70 48.70 48.00 48.85 0.9M
2025-07-15 47.60 48.70 47.60 48.80 0.3M
2025-07-14 46.90 48.50 46.90 48.75 1.1M
2025-07-11 48.80 48.90 46.80 46.80 0.9M
2025-07-10 48.40 49.00 46.90 46.90 0.8M
2025-07-09 46.30 47.00 46.30 47.00 0.7M
2025-07-08 46.60 47.60 46.50 46.60 0.6M
2025-07-07 46.60 46.60 46.60 46.60 0.5M
2025-07-04 45.60 46.00 45.60 46.00 0.3M
2025-07-03 45.50 45.70 45.50 45.70 0.2M
2025-07-02 45.40 45.60 45.40 45.60 0.1M
2025-07-01 45.30 45.90 45.30 45.90 0.2M
2025-06-30 46.40 46.50 45.80 45.80 0.5M
2025-06-27 45.60 46.00 45.60 45.70 0.2M
2025-06-26 45.10 46.00 45.10 45.60 0.5M
2025-06-25 45.00 45.00 45.00 45.00 0.1M
2025-06-24 45.90 46.30 45.00 45.00 1.2M
2025-06-23 45.30 45.70 45.00 45.40 0.5M
2025-06-20 45.90 45.90 45.00 45.60 0.5M
2025-06-19 45.00 45.00 44.70 44.70 0.5M
2025-06-18 44.10 45.00 44.10 45.00 0.4M
2025-06-17 45.00 45.10 45.00 45.10 0.6M
2025-06-16 44.50 45.00 44.50 45.00 1.3M
2025-06-13 45.00 45.00 44.80 44.80 0.3M
2025-06-12 45.00 45.00 44.80 44.80 0.2M
2025-06-11 44.50 45.00 44.50 44.80 0.5M
2025-06-10 45.00 45.90 44.80 45.00 0.1M
2025-06-09 45.00 45.00 45.00 45.00 0.2M
2025-06-06 45.20 45.80 45.20 45.80 0.4M
2025-06-05 45.40 45.40 45.20 45.20 0.3M
2025-06-04 45.20 45.20 45.10 45.10 0.1M
2025-06-03 45.10 45.20 45.10 45.20 0.1M
2025-06-02 46.60 46.60 45.20 45.20 0.2M
2025-05-30 45.00 45.80 45.00 45.80 0.2M
2025-05-29 45.00 45.00 45.00 45.00 0.2M
2025-05-28 45.00 45.00 45.00 45.00 0.2M
2025-05-27 44.90 44.90 44.80 44.80 0.6M
2025-05-23 45.00 45.00 45.00 45.00 0.2M
2025-05-22 45.00 45.10 45.00 45.00 0.2M
2025-05-21 44.90 45.10 44.90 45.10 0.1M
2025-05-20 44.90 44.90 44.90 44.90 0.2M
2025-05-19 45.90 45.90 45.00 45.00 0.5M
2025-05-16 45.60 45.60 45.60 45.60 0.3M
2025-05-15 46.10 46.10 45.50 45.50 0.4M
2025-05-14 45.70 47.50 45.30 45.50 0.3M
2025-05-13 45.10 45.30 44.50 45.30 0.6M
2025-05-12 44.00 45.40 44.00 45.40 0.3M
2025-05-09 44.90 45.20 44.90 45.20 0.3M
2025-05-08 45.30 45.80 45.10 45.10 0.2M
2025-05-07 44.30 45.20 44.30 45.10 0.9M
2025-05-06 44.60 45.20 44.60 45.10 2.9M
2025-05-02 44.20 45.00 43.90 44.50 1.0M
2025-05-01 44.30 44.50 44.30 44.50 1.0M
2025-04-30 44.60 45.10 44.40 44.50 0.2M
2025-04-29 44.90 45.30 44.90 45.30 0.3M
2025-04-28 44.10 45.10 43.90 45.10 1.0M
2025-04-25 43.90 44.10 43.90 44.00 0.2M
2025-04-24 43.50 43.70 43.50 43.70 0.4M
2025-04-23 43.80 44.50 43.80 43.80 0.3M
2025-04-22 43.00 43.40 43.00 43.40 0.7M
2025-04-17 43.10 43.40 43.00 43.40 0.6M
2025-04-16 44.20 45.00 43.40 43.40 0.7M
2025-04-15 44.30 44.30 44.30 44.30 0.4M
2025-04-14 44.10 44.20 44.10 44.20 0.4M
2025-04-11 44.60 45.00 44.50 45.00 0.2M
2025-04-10 45.00 45.90 45.00 45.40 0.5M
2025-04-09 45.90 45.90 43.50 43.50 0.8M
2025-04-08 45.30 46.00 45.00 45.00 0.3M
2025-04-07 45.40 45.40 42.00 44.60 0.6M
2025-04-04 46.50 46.50 45.80 46.00 0.5M
2025-04-03 48.30 48.30 46.70 46.80 0.3M
2025-04-02 48.10 48.30 48.10 48.30 0.3M
2025-04-01 48.90 50.00 48.90 49.00 0.1M
2025-03-31 47.10 48.10 47.10 48.10 0.3M
2025-03-28 48.90 48.90 48.90 48.90 0.1M
2025-03-27 48.90 48.90 48.90 48.90 0.5M
2025-03-26 48.00 49.50 48.00 48.90 0.4M
2025-03-25 47.80 48.90 47.80 48.20 0.6M
2025-03-24 48.70 48.90 48.70 48.80 1.0M
2025-03-21 47.50 48.90 47.50 48.90 0.9M
2025-03-20 48.30 48.30 48.30 48.30 0.2M
2025-03-19 47.90 48.90 47.90 48.90 0.3M
2025-03-18 48.90 48.90 48.00 48.00 0.2M
2025-03-17 48.00 48.30 47.90 48.20 0.2M
2025-03-14 48.20 48.20 48.20 48.20 0.6M
2025-03-13 48.00 48.00 48.00 48.00 0.2M
2025-03-12 47.60 48.00 47.60 47.90 0.2M
2025-03-11 48.80 48.80 47.50 48.20 0.2M
2025-03-10 47.50 47.50 46.70 47.50 0.3M
2025-03-07 48.20 48.50 47.10 47.50 0.5M
2025-03-06 47.00 48.60 46.50 48.20 0.3M
2025-03-05 46.20 47.00 46.20 46.70 0.6M
2025-03-04 45.90 46.80 45.90 46.80 0.2M
2025-03-03 46.10 47.70 46.10 46.80 0.4M
2025-02-28 47.00 47.40 46.20 47.00 1.2M
2025-02-27 47.00 47.70 46.80 46.80 0.2M
2025-02-26 45.00 48.00 43.70 46.80 1.4M
2025-02-25 45.00 45.20 44.60 44.60 1.1M
2025-02-24 43.30 45.40 43.30 44.60 0.3M
2025-02-21 44.30 44.30 44.30 44.30 1.1M
2025-02-20 44.80 44.80 44.60 44.60 0.3M
2025-02-19 44.60 44.60 44.60 44.60 0.4M
2025-02-18 43.30 44.40 43.30 44.40 0.2M
2025-02-17 42.90 44.60 42.90 44.60 0.1M
2025-02-14 44.50 44.50 44.50 44.50 0.6M
2025-02-13 44.70 44.70 44.70 44.70 0.4M
2025-02-12 43.60 44.70 43.60 44.70 1.0M
2025-02-11 44.10 44.10 44.10 44.10 0.2M
2025-02-10 44.40 44.40 44.40 44.40 0.3M
2025-02-07 44.20 45.30 44.20 45.30 0.7M
2025-02-06 43.10 45.10 43.10 44.20 0.3M
2025-02-05 43.50 44.00 43.50 44.00 0.2M
2025-02-04 43.70 44.00 43.70 44.00 0.5M
2025-02-03 43.80 43.80 43.80 43.80 0.8M
2025-01-31 45.00 45.00 43.50 43.50 0.1M
2025-01-30 45.10 45.10 45.10 45.10 0.1M
2025-01-29 45.30 45.30 45.30 45.30 0.4M
2025-01-28 45.20 45.20 45.20 45.20 0.2M
2025-01-27 44.80 44.90 44.00 44.90 0.7M
2025-01-24 45.70 45.70 45.70 45.70 0.3M
2025-01-23 44.90 45.70 44.90 45.70 0.5M
2025-01-22 45.30 45.70 45.00 45.70 0.8M
2025-01-21 45.40 45.40 45.00 45.30 0.9M
2025-01-20 45.00 45.30 45.00 45.30 0.6M
2025-01-17 45.70 45.70 44.00 45.70 0.3M
2025-01-16 44.20 45.90 44.20 45.90 2.0M
2025-01-15 44.00 44.20 44.00 44.20 0.3M
2025-01-14 44.30 44.30 44.00 44.00 0.2M
2025-01-13 44.00 44.00 44.00 44.00 0.1M
2025-01-10 45.30 45.30 44.20 44.20 0.1M
2025-01-09 44.00 45.00 44.00 44.60 0.7M
2025-01-08 44.30 45.10 44.30 44.50 0.3M
2025-01-07 44.80 45.00 44.20 45.00 0.7M
2025-01-06 44.80 44.80 44.80 44.80 0.2M
2025-01-03 43.80 44.80 43.80 44.80 0.2M
2025-01-02 42.80 44.50 42.80 44.50 0.6M