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
2023-12-29 44.71 44.71 43.52 44.49 0.2M
2023-12-28 43.73 44.71 43.52 44.06 0.2M
2023-12-27 44.55 44.71 43.41 43.63 0.3M
2023-12-22 43.88 44.71 43.30 44.71 0.3M
2023-12-21 45.24 45.24 43.30 44.17 0.4M
2023-12-20 44.27 45.75 43.84 44.27 0.5M
2023-12-19 44.05 45.89 43.30 44.38 0.4M
2023-12-18 44.27 44.49 43.73 44.49 0.3M
2023-12-15 44.66 45.14 44.17 44.49 1.5M
2023-12-14 42.65 46.13 42.65 45.14 2.8M
2023-12-13 41.53 42.44 41.03 41.14 0.2M
2023-12-12 41.66 42.76 40.60 41.03 0.5M
2023-12-11 41.57 41.93 41.57 41.57 0.1M
2023-12-08 42.55 42.55 41.57 42.06 0.2M
2023-12-07 42.38 42.65 41.57 42.44 0.3M
2023-12-06 42.39 42.55 41.90 42.22 0.1M
2023-12-05 41.14 42.27 41.03 42.06 0.4M
2023-12-04 41.88 42.61 40.82 42.01 0.9M
2023-12-01 41.45 42.33 40.60 41.52 0.7M
2023-11-30 41.82 42.33 41.68 41.79 1.0M
2023-11-29 40.84 41.90 40.49 41.68 1.5M
2023-11-28 40.28 41.25 39.63 40.71 0.5M
2023-11-27 40.03 40.71 39.55 40.39 1.4M
2023-11-24 40.49 41.14 39.14 40.71 0.5M
2023-11-23 40.49 41.03 40.49 40.60 0.2M
2023-11-22 41.03 41.47 39.63 40.28 0.8M
2023-11-21 41.36 42.01 40.06 41.03 0.4M
2023-11-20 40.28 41.03 40.28 41.03 0.5M
2023-11-17 40.39 40.82 39.60 40.82 0.4M
2023-11-16 40.37 41.76 39.82 39.95 0.6M
2023-11-15 41.36 41.47 40.11 41.03 0.4M
2023-11-14 39.75 41.14 39.63 39.95 0.6M
2023-11-13 39.41 41.03 39.41 40.93 0.3M
2023-11-10 39.41 40.82 39.41 39.74 0.3M
2023-11-09 40.56 40.56 39.31 40.49 0.4M
2023-11-08 40.26 41.14 39.41 40.12 0.7M
2023-11-07 40.46 40.71 39.31 40.17 0.6M
2023-11-06 40.95 42.11 39.09 40.44 1.7M
2023-11-03 41.79 42.33 41.25 41.68 0.5M
2023-11-02 41.79 42.42 41.03 41.84 1.4M
2023-11-01 41.46 41.65 40.80 41.44 0.4M
2023-10-31 40.56 41.65 39.75 41.12 0.8M
2023-10-30 40.59 41.12 39.75 39.96 0.7M
2023-10-27 40.94 41.54 39.64 39.85 0.7M
2023-10-26 40.70 41.86 40.59 41.02 0.5M
2023-10-25 39.90 41.12 39.64 40.91 0.2M
2023-10-24 40.23 40.70 39.20 39.85 0.3M
2023-10-23 39.32 40.59 39.32 40.28 0.3M
2023-10-20 39.11 40.45 39.11 39.43 0.7M
2023-10-19 39.49 40.59 39.22 39.64 0.2M
2023-10-18 39.86 41.12 39.22 39.54 0.2M
2023-10-17 39.96 41.12 39.27 39.64 0.3M
2023-10-16 40.17 41.12 39.11 39.96 0.6M
2023-10-13 41.33 41.33 40.70 40.96 0.3M
2023-10-12 40.38 41.06 40.27 40.59 0.5M
2023-10-11 40.49 41.12 40.27 40.59 0.4M
2023-10-10 41.23 41.76 39.75 40.70 1.2M
2023-10-09 42.52 42.60 41.23 41.23 0.5M
2023-10-06 42.41 43.24 42.28 42.50 0.2M
2023-10-05 43.24 43.24 42.39 42.39 0.2M
2023-10-04 43.34 43.76 42.60 43.34 0.4M
2023-10-03 43.74 43.87 43.34 43.34 0.4M
2023-10-02 43.71 44.40 43.55 43.55 0.2M
2023-09-29 44.08 44.40 43.43 44.19 0.4M
2023-09-28 44.09 44.61 43.66 43.87 0.1M
2023-09-27 44.08 44.40 43.74 44.19 0.2M
2023-09-26 44.05 44.40 43.87 44.40 0.2M
2023-09-25 43.98 44.61 43.76 44.40 0.7M
2023-09-22 44.26 44.40 43.90 43.98 0.2M
2023-09-21 44.19 44.61 43.66 44.61 0.2M
2023-09-20 44.82 44.82 44.08 44.72 0.4M
2023-09-19 44.51 44.93 43.98 44.50 0.4M
2023-09-18 43.98 44.93 43.98 44.82 0.2M
2023-09-15 44.08 44.40 43.87 44.08 0.3M
2023-09-14 44.82 44.82 43.34 43.66 0.2M
2023-09-13 44.53 44.82 44.08 44.08 0.2M
2023-09-12 44.40 44.82 44.08 44.40 0.4M
2023-09-11 44.22 44.36 43.46 43.76 0.3M
2023-09-08 44.12 44.29 43.76 44.08 0.3M
2023-09-07 44.82 44.82 43.55 43.98 0.4M
2023-09-06 43.67 44.19 43.55 43.87 0.3M
2023-09-05 44.06 44.76 43.59 43.92 0.6M
2023-09-04 44.72 45.35 43.98 45.24 1.3M
2023-09-01 44.45 45.14 44.40 44.50 0.4M
2023-08-31 44.21 45.28 43.98 44.61 0.1M
2023-08-30 44.27 44.50 44.08 44.29 0.3M
2023-08-29 44.54 44.61 43.54 44.40 0.4M
2023-08-25 44.40 44.61 43.87 43.98 0.1M
2023-08-24 43.87 44.61 43.87 44.29 0.2M
2023-08-23 44.40 44.40 43.87 43.87 0.1M
2023-08-22 44.58 44.66 43.76 43.76 0.4M
2023-08-21 44.24 44.40 43.87 43.87 0.2M
2023-08-18 44.29 44.50 43.87 43.87 0.5M
2023-08-17 44.87 45.23 43.87 44.19 0.2M
2023-08-16 45.06 45.35 43.98 44.40 0.3M
2023-08-15 45.41 45.41 44.08 44.19 0.3M
2023-08-14 45.30 45.46 44.19 44.50 0.3M
2023-08-11 44.85 44.85 43.98 44.56 0.3M
2023-08-10 44.08 44.93 44.08 44.50 0.4M
2023-08-09 45.07 45.07 44.47 44.61 0.5M
2023-08-08 45.03 45.03 44.19 45.03 0.4M
2023-08-07 44.99 45.30 44.42 44.93 0.5M
2023-08-04 45.38 45.88 43.87 43.87 0.7M
2023-08-03 44.83 45.55 44.02 44.66 0.1M
2023-08-02 44.93 45.46 43.98 45.46 0.2M
2023-08-01 45.58 45.98 44.40 45.98 0.6M
2023-07-31 44.22 45.88 43.98 45.46 0.6M
2023-07-28 43.87 45.88 43.87 44.72 0.7M
2023-07-27 45.03 45.03 43.87 44.08 0.4M
2023-07-26 44.78 46.41 43.99 45.14 0.4M
2023-07-25 43.02 46.51 42.81 45.35 0.6M
2023-07-24 42.75 43.24 42.28 42.81 0.3M
2023-07-21 43.14 43.34 42.07 43.02 0.4M
2023-07-20 43.24 43.34 42.28 43.34 0.3M
2023-07-19 43.55 43.76 42.07 43.50 0.2M
2023-07-18 42.48 43.09 42.07 42.07 0.2M
2023-07-17 42.71 43.34 42.28 42.28 0.2M
2023-07-14 42.81 43.24 42.60 42.60 0.2M
2023-07-13 42.28 43.34 42.28 42.60 0.3M
2023-07-12 42.23 43.24 41.86 42.81 0.3M
2023-07-11 42.28 42.71 41.76 41.76 0.3M
2023-07-10 41.95 42.50 41.71 42.39 0.4M
2023-07-07 42.81 42.81 41.23 41.86 0.7M
2023-07-06 42.52 43.24 41.44 42.07 0.6M
2023-07-05 43.24 43.76 42.76 43.13 0.2M
2023-07-04 43.02 43.76 42.39 42.81 0.1M
2023-07-03 42.75 44.08 42.60 42.81 0.3M
2023-06-30 43.06 44.08 42.60 42.71 0.2M
2023-06-29 44.08 44.08 42.60 42.60 0.1M
2023-06-28 42.94 44.08 42.94 43.71 0.1M
2023-06-27 42.81 43.87 42.81 43.34 0.2M
2023-06-26 44.55 45.35 42.71 43.24 0.5M
2023-06-23 45.38 45.88 44.40 44.40 0.4M
2023-06-22 45.35 45.98 45.29 45.40 0.3M
2023-06-21 45.67 46.66 45.51 46.20 1.1M
2023-06-20 45.24 46.72 45.24 45.56 1.5M
2023-06-19 44.51 45.14 44.27 44.77 0.3M
2023-06-16 44.41 45.03 44.40 44.93 0.2M
2023-06-15 44.64 45.11 44.40 44.66 0.1M
2023-06-14 44.89 45.35 44.40 44.50 0.2M
2023-06-13 45.14 45.77 43.61 45.14 1.5M
2023-06-12 45.01 45.56 44.82 44.93 0.1M
2023-06-09 44.85 45.46 44.61 44.61 0.2M
2023-06-08 44.93 45.88 44.90 45.24 0.2M
2023-06-07 45.45 45.98 45.06 45.46 0.3M
2023-06-06 45.67 46.09 45.06 45.46 0.3M
2023-06-05 45.88 46.51 45.14 45.14 0.3M
2023-06-02 45.83 46.41 45.04 45.88 0.2M
2023-06-01 45.14 46.51 45.14 46.04 0.6M
2023-05-31 45.24 46.30 45.03 45.88 0.5M
2023-05-30 45.87 46.62 45.39 46.04 0.3M
2023-05-26 45.14 46.62 45.14 45.98 0.3M
2023-05-25 46.23 46.62 45.28 45.46 0.2M
2023-05-24 46.19 46.62 45.46 45.46 0.3M
2023-05-23 45.88 46.62 45.61 45.98 0.5M
2023-05-22 45.84 46.41 45.56 45.88 0.3M
2023-05-19 46.09 46.62 45.83 46.51 0.2M
2023-05-18 45.98 46.62 45.78 46.30 0.2M
2023-05-17 45.77 46.62 45.46 46.51 0.9M
2023-05-16 45.98 46.51 45.46 45.98 0.3M
2023-05-15 46.34 46.34 45.37 45.98 0.1M
2023-05-12 45.50 46.41 45.03 46.41 0.2M
2023-05-11 45.39 45.88 45.14 45.51 0.2M
2023-05-10 46.29 46.51 45.14 45.88 0.1M
2023-05-09 45.55 46.20 45.25 46.20 0.2M
2023-05-05 45.44 46.19 45.14 45.56 0.4M
2023-05-04 45.77 45.88 45.14 45.67 0.2M
2023-05-03 45.88 45.88 45.21 45.88 0.2M
2023-05-02 45.74 45.88 45.03 45.67 0.5M
2023-04-28 45.67 45.88 45.03 45.88 0.3M
2023-04-27 45.46 46.20 45.32 45.46 0.6M
2023-04-26 45.46 45.67 45.24 45.46 0.4M
2023-04-25 45.88 46.20 45.00 45.88 1.3M
2023-04-24 45.48 45.88 45.14 45.35 0.2M
2023-04-21 45.62 45.98 45.24 45.67 0.7M
2023-04-20 45.36 45.88 45.03 45.40 0.2M
2023-04-19 45.24 45.67 45.14 45.61 0.6M
2023-04-18 45.39 45.77 45.10 45.67 0.3M
2023-04-17 45.88 45.88 45.35 45.61 0.2M
2023-04-14 45.88 45.98 45.24 45.77 0.4M
2023-04-13 44.93 45.93 44.50 45.67 0.7M
2023-04-12 45.44 45.72 43.98 45.46 0.8M
2023-04-11 44.92 45.34 43.98 45.14 0.7M
2023-04-06 43.71 44.66 43.34 44.50 0.6M
2023-04-05 44.04 44.08 43.45 43.76 0.4M
2023-04-04 43.87 44.19 43.15 43.66 1.0M
2023-04-03 42.92 43.83 42.47 43.66 0.5M
2023-03-31 42.66 43.76 42.50 43.02 0.7M
2023-03-30 43.08 43.76 42.60 43.24 1.2M
2023-03-29 42.89 43.76 42.81 43.02 0.6M
2023-03-28 43.51 44.82 43.13 43.34 0.4M
2023-03-27 43.73 44.82 43.45 43.66 0.5M
2023-03-24 43.40 44.61 43.24 43.98 0.4M
2023-03-23 43.98 44.72 43.24 43.92 0.2M
2023-03-22 43.44 44.29 43.24 44.19 0.4M
2023-03-21 44.03 44.82 43.45 43.55 0.6M
2023-03-20 43.81 44.40 43.55 44.08 0.4M
2023-03-17 44.43 45.46 44.08 44.08 0.4M
2023-03-16 44.25 45.35 43.98 44.72 0.6M
2023-03-15 44.19 44.93 43.79 43.87 0.6M
2023-03-14 43.37 44.29 42.81 44.29 5.1M
2023-03-13 44.29 45.24 43.30 43.76 0.9M
2023-03-10 44.93 45.24 44.19 44.40 0.5M
2023-03-09 46.25 46.83 45.23 45.40 0.6M
2023-03-08 46.83 47.46 46.17 46.30 0.9M
2023-03-07 46.62 47.46 46.45 46.94 0.6M
2023-03-06 46.68 47.46 46.30 46.62 1.1M
2023-03-03 46.38 47.04 45.98 46.51 1.3M
2023-03-02 46.25 46.51 45.92 46.20 0.7M
2023-03-01 46.13 46.94 45.91 46.09 1.2M
2023-02-28 46.30 46.94 45.99 46.09 0.5M
2023-02-27 47.04 47.04 46.09 46.41 0.7M
2023-02-24 46.41 46.94 45.98 46.51 1.1M
2023-02-23 46.37 46.94 45.98 46.35 0.7M
2023-02-22 46.52 46.83 45.98 45.98 0.2M
2023-02-21 46.56 47.36 46.30 46.30 0.3M
2023-02-20 46.60 47.46 46.42 46.72 0.3M
2023-02-17 46.98 47.25 46.38 46.72 1.2M
2023-02-16 47.20 47.21 46.83 47.15 0.2M
2023-02-15 46.62 47.25 46.62 46.83 0.6M
2023-02-14 46.83 47.04 46.70 46.83 0.9M
2023-02-13 46.99 47.46 46.62 46.88 0.5M
2023-02-10 46.64 47.46 46.64 46.94 0.4M
2023-02-09 47.78 47.78 46.83 47.15 0.5M
2023-02-08 46.94 47.99 46.48 47.15 0.8M
2023-02-07 46.94 47.57 46.71 47.20 0.4M
2023-02-06 46.84 47.99 46.62 46.94 0.1M
2023-02-03 46.88 47.99 46.62 47.52 0.5M
2023-02-02 47.27 47.57 46.62 47.20 0.4M
2023-02-01 47.99 47.99 46.51 46.72 0.5M
2023-01-31 46.69 47.89 46.62 47.04 0.4M
2023-01-30 47.46 47.89 46.89 47.68 0.2M
2023-01-27 47.68 47.68 46.95 47.57 0.5M
2023-01-26 46.51 47.68 46.51 47.68 0.7M
2023-01-25 46.87 47.78 46.30 47.15 0.5M
2023-01-24 46.99 47.68 46.52 47.20 0.3M
2023-01-23 46.63 47.46 46.24 47.04 0.9M
2023-01-20 46.30 47.57 46.30 46.51 1.0M
2023-01-19 47.57 47.57 46.51 46.51 0.4M
2023-01-18 46.33 47.57 46.33 47.04 0.6M
2023-01-17 46.63 47.57 46.20 46.62 0.5M
2023-01-16 46.41 47.46 45.98 46.30 0.4M
2023-01-13 47.16 47.46 45.98 47.04 0.8M
2023-01-12 46.70 47.57 46.35 46.51 0.4M
2023-01-11 46.51 47.04 45.98 46.51 1.4M
2023-01-10 46.61 47.04 45.77 46.57 0.7M
2023-01-09 47.68 47.99 46.20 46.51 0.5M
2023-01-06 47.08 47.99 46.51 47.68 0.6M
2023-01-05 48.05 48.84 47.04 47.68 0.4M
2023-01-04 48.26 48.84 47.68 48.42 0.3M
2023-01-03 48.67 49.26 47.99 47.99 0.4M