アダムズ・ダイバーシファイド・エクイティ・クローズドファンド (ADX)

ADX
🏛️ アメリカ →
22.30
最終更新: 2025-09-30
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 19.46 19.49 19.37 19.41 0.2M
2021-12-30 19.54 19.61 19.48 19.48 0.2M
2021-12-29 19.46 19.57 19.45 19.56 0.1M
2021-12-28 19.55 19.59 19.44 19.46 0.2M
2021-12-27 19.36 19.52 19.30 19.52 0.2M
2021-12-23 19.09 19.30 19.09 19.27 0.3M
2021-12-22 18.96 19.07 18.88 19.06 0.4M
2021-12-21 18.68 18.83 18.57 18.83 0.3M
2021-12-20 18.58 18.61 18.37 18.53 0.2M
2021-12-17 18.84 18.93 18.66 18.82 0.3M
2021-12-16 19.15 19.23 18.84 18.93 0.2M
2021-12-15 18.82 19.18 18.71 19.13 0.2M
2021-12-14 18.82 18.94 18.68 18.83 0.2M
2021-12-13 19.21 19.21 18.95 18.97 0.1M
2021-12-10 19.23 19.24 19.08 19.19 0.1M
2021-12-09 19.20 19.20 19.08 19.11 0.1M
2021-12-08 19.10 19.20 19.06 19.19 0.2M
2021-12-07 18.91 19.08 18.84 19.02 0.3M
2021-12-06 18.65 18.77 18.58 18.70 0.5M
2021-12-03 18.87 18.91 18.45 18.57 0.2M
2021-12-02 18.66 18.86 18.58 18.80 0.2M
2021-12-01 19.03 19.11 18.58 18.62 0.2M
2021-11-30 19.12 19.20 18.81 18.86 0.2M
2021-11-29 19.17 19.23 19.02 19.19 0.2M
2021-11-26 19.10 19.12 18.87 18.94 0.3M
2021-11-24 19.21 19.30 19.13 19.30 0.2M
2021-11-23 19.37 19.40 19.12 19.24 0.3M
2021-11-22 19.36 19.70 19.36 19.38 0.3M
2021-11-19 19.35 19.36 19.25 19.30 0.7M
2021-11-18 22.29 22.33 22.15 22.18 0.3M
2021-11-17 22.21 22.25 22.08 22.21 0.3M
2021-11-16 22.10 22.23 22.04 22.15 0.5M
2021-11-15 22.18 22.18 21.98 22.03 0.4M
2021-11-12 22.08 22.09 21.68 21.94 0.8M
2021-11-11 21.54 21.60 21.52 21.53 0.1M
2021-11-10 21.66 21.66 21.40 21.49 0.2M
2021-11-09 21.72 21.79 21.61 21.66 0.2M
2021-11-08 21.80 21.80 21.71 21.73 0.2M
2021-11-05 21.64 21.75 21.59 21.66 0.2M
2021-11-04 21.44 21.54 21.43 21.48 0.1M
2021-11-03 21.24 21.38 21.19 21.37 0.1M
2021-11-02 21.31 21.34 21.25 21.28 0.2M
2021-11-01 21.26 21.30 21.10 21.22 0.2M
2021-10-29 21.08 21.21 21.06 21.21 0.1M
2021-10-28 21.09 21.17 21.00 21.14 0.1M
2021-10-27 21.04 21.10 20.95 20.95 0.1M
2021-10-26 21.00 21.07 20.97 21.04 0.1M
2021-10-25 20.85 20.96 20.81 20.94 0.1M
2021-10-22 20.84 20.89 20.74 20.83 0.1M
2021-10-21 20.78 20.84 20.67 20.83 0.1M
2021-10-20 20.74 20.85 20.71 20.78 0.1M
2021-10-19 20.62 20.75 20.57 20.73 0.1M
2021-10-18 20.36 20.57 20.36 20.57 0.1M
2021-10-15 20.38 20.44 20.34 20.42 0.1M
2021-10-14 20.17 20.30 20.08 20.27 0.2M
2021-10-13 19.96 20.00 19.87 20.00 0.1M
2021-10-12 20.05 20.05 19.88 19.96 0.1M
2021-10-11 20.12 20.26 19.99 20.00 0.2M
2021-10-08 20.19 20.20 20.06 20.09 0.1M
2021-10-07 20.05 20.31 20.05 20.13 0.1M
2021-10-06 19.75 19.93 19.63 19.90 0.1M
2021-10-05 19.69 19.97 19.69 19.88 0.1M
2021-10-04 19.87 19.94 19.50 19.62 0.2M
2021-10-01 19.83 19.98 19.58 19.90 0.2M
2021-09-30 20.00 20.04 19.78 19.80 0.1M
2021-09-29 19.98 20.05 19.91 19.94 0.1M
2021-09-28 20.23 20.23 19.87 19.95 0.2M
2021-09-27 20.35 20.37 20.29 20.32 0.1M
2021-09-24 20.39 20.42 20.34 20.38 0.1M
2021-09-23 20.27 20.45 20.27 20.36 0.1M
2021-09-22 20.09 20.20 20.01 20.18 0.1M
2021-09-21 20.04 20.16 19.93 19.96 0.2M
2021-09-20 20.03 20.13 19.80 19.96 0.2M
2021-09-17 20.40 20.45 20.28 20.33 0.2M
2021-09-16 20.50 20.54 20.36 20.50 0.3M
2021-09-15 20.38 20.51 20.31 20.50 0.1M
2021-09-14 20.53 20.59 20.32 20.32 0.1M
2021-09-13 20.54 20.56 20.37 20.47 0.1M
2021-09-10 20.61 20.68 20.43 20.43 0.2M
2021-09-09 20.69 20.75 20.58 20.58 0.1M
2021-09-08 20.75 20.75 20.58 20.69 0.1M
2021-09-07 20.81 20.82 20.72 20.76 0.1M
2021-09-03 20.73 20.85 20.73 20.85 0.1M
2021-09-02 20.88 20.91 20.73 20.77 0.2M
2021-09-01 20.91 20.91 20.76 20.78 0.2M
2021-08-31 20.87 20.87 20.75 20.80 0.1M
2021-08-30 20.74 20.82 20.71 20.82 0.1M
2021-08-27 20.56 20.72 20.56 20.72 0.1M
2021-08-26 20.58 20.62 20.48 20.53 0.1M
2021-08-25 20.61 20.63 20.55 20.60 0.1M
2021-08-24 20.57 20.61 20.50 20.57 0.1M
2021-08-23 20.42 20.55 20.41 20.49 0.1M
2021-08-20 20.15 20.37 20.13 20.33 0.1M
2021-08-19 20.07 20.20 20.04 20.18 0.2M
2021-08-18 20.29 20.37 20.16 20.17 0.1M
2021-08-17 20.50 20.50 20.23 20.34 0.4M
2021-08-16 20.49 20.57 20.40 20.57 0.1M
2021-08-13 20.46 20.53 20.46 20.53 0.1M
2021-08-12 20.47 20.47 20.40 20.47 0.1M
2021-08-11 20.42 20.50 20.40 20.43 0.1M
2021-08-10 20.35 20.41 20.31 20.37 0.1M
2021-08-09 20.34 20.38 20.26 20.34 0.1M
2021-08-06 20.30 20.36 20.27 20.34 0.1M
2021-08-05 20.16 20.30 20.16 20.30 0.1M
2021-08-04 20.22 20.22 20.10 20.16 0.1M
2021-08-03 20.17 20.22 20.05 20.22 0.1M
2021-08-02 20.20 20.24 20.07 20.08 0.2M
2021-07-30 20.24 20.24 20.06 20.09 0.1M
2021-07-29 20.18 20.26 20.18 20.22 0.1M
2021-07-28 20.14 20.21 20.10 20.13 0.1M
2021-07-27 20.25 20.28 20.00 20.11 0.1M
2021-07-26 20.23 20.26 20.20 20.25 0.1M
2021-07-23 20.08 20.28 20.08 20.23 0.2M
2021-07-22 19.96 20.01 19.93 20.01 0.1M
2021-07-21 19.84 19.95 19.84 19.92 0.1M
2021-07-20 19.55 19.82 19.52 19.79 0.2M
2021-07-19 19.63 19.64 19.38 19.54 0.2M
2021-07-16 20.01 20.01 19.71 19.86 0.7M
2021-07-15 19.98 20.03 19.88 19.95 0.2M
2021-07-14 20.07 20.15 20.01 20.02 0.2M
2021-07-13 20.03 20.15 19.97 20.01 0.2M
2021-07-12 19.99 20.07 19.92 20.02 0.2M
2021-07-09 19.84 20.01 19.84 19.98 0.1M
2021-07-08 19.75 19.81 19.65 19.80 0.2M
2021-07-07 19.96 20.00 19.86 19.95 0.1M
2021-07-06 20.00 20.05 19.82 19.91 0.2M
2021-07-02 19.93 20.02 19.92 19.99 0.1M
2021-07-01 19.79 19.92 19.78 19.88 0.2M
2021-06-30 19.72 19.83 19.70 19.77 0.2M
2021-06-29 19.75 19.84 19.73 19.76 0.2M
2021-06-28 19.72 19.77 19.69 19.75 0.2M
2021-06-25 19.72 19.76 19.70 19.72 0.2M
2021-06-24 19.63 19.71 19.58 19.65 0.2M
2021-06-23 19.56 19.59 19.51 19.51 0.1M
2021-06-22 19.44 19.59 19.40 19.54 0.1M
2021-06-21 19.28 19.42 19.23 19.41 0.1M
2021-06-18 19.37 19.37 19.19 19.24 0.2M
2021-06-17 19.47 19.49 19.37 19.44 0.2M
2021-06-16 19.54 19.57 19.41 19.49 0.1M
2021-06-15 19.53 19.57 19.49 19.51 0.1M
2021-06-14 19.55 19.59 19.48 19.59 0.1M
2021-06-11 19.58 19.59 19.50 19.57 0.1M
2021-06-10 19.51 19.60 19.47 19.56 0.1M
2021-06-09 19.49 19.53 19.44 19.48 0.1M
2021-06-08 19.46 19.49 19.41 19.46 0.1M
2021-06-07 19.48 19.48 19.37 19.42 0.1M
2021-06-04 19.35 19.48 19.32 19.46 0.1M
2021-06-03 19.24 19.31 19.15 19.27 0.3M
2021-06-02 19.38 19.41 19.30 19.30 0.2M
2021-06-01 19.43 19.43 19.30 19.34 0.2M
2021-05-28 19.33 19.35 19.27 19.29 0.2M
2021-05-27 19.28 19.30 19.20 19.27 0.1M
2021-05-26 19.16 19.23 19.14 19.20 0.2M
2021-05-25 19.27 19.30 19.12 19.14 0.1M
2021-05-24 19.12 19.23 19.08 19.18 0.2M
2021-05-21 19.11 19.13 19.01 19.01 0.1M
2021-05-20 18.96 19.09 18.93 19.01 0.3M
2021-05-19 18.67 18.85 18.63 18.83 0.2M
2021-05-18 19.03 19.06 18.90 18.90 0.2M
2021-05-17 18.92 18.99 18.90 18.95 0.2M
2021-05-14 18.86 19.11 18.86 19.06 0.3M
2021-05-13 18.57 18.90 18.57 18.79 0.3M
2021-05-12 18.83 18.96 18.55 18.55 0.3M
2021-05-11 18.95 19.04 18.85 18.98 0.3M
2021-05-10 19.43 19.44 19.17 19.20 0.2M
2021-05-07 19.27 19.42 19.20 19.36 0.2M
2021-05-06 19.12 19.23 19.05 19.21 0.2M
2021-05-05 19.18 19.20 19.09 19.10 0.2M
2021-05-04 19.21 19.27 18.97 19.07 0.2M
2021-05-03 19.22 19.31 19.22 19.23 0.1M
2021-04-30 19.19 19.24 19.18 19.20 0.2M
2021-04-29 19.31 19.31 19.18 19.26 0.2M
2021-04-28 19.18 19.22 19.15 19.16 0.1M
2021-04-27 19.14 19.20 19.14 19.16 0.2M
2021-04-26 19.12 19.19 19.10 19.15 0.2M
2021-04-23 18.97 19.19 18.97 19.12 0.2M
2021-04-22 19.13 19.14 18.91 18.91 0.2M
2021-04-21 18.94 19.14 18.94 19.11 0.2M
2021-04-20 19.10 19.17 18.95 19.02 0.1M
2021-04-19 19.21 19.25 19.10 19.12 0.1M
2021-04-16 19.26 19.30 19.21 19.27 0.1M
2021-04-15 19.02 19.21 19.02 19.20 0.1M
2021-04-14 19.05 19.12 18.98 19.01 0.1M
2021-04-13 18.95 19.10 18.95 19.05 0.1M
2021-04-12 18.97 18.99 18.92 18.92 0.2M
2021-04-09 18.80 18.99 18.80 18.96 0.2M
2021-04-08 18.79 18.89 18.78 18.85 0.1M
2021-04-07 18.75 18.80 18.70 18.70 0.2M
2021-04-06 18.72 18.80 18.66 18.75 0.2M
2021-04-05 18.64 18.74 18.56 18.73 0.2M
2021-04-01 18.30 18.43 18.28 18.43 0.2M
2021-03-31 18.15 18.32 18.15 18.26 0.2M
2021-03-30 18.21 18.22 18.11 18.13 0.1M
2021-03-29 18.17 18.26 18.10 18.24 0.1M
2021-03-26 18.04 18.19 18.00 18.19 0.2M
2021-03-25 17.83 17.96 17.73 17.91 0.2M
2021-03-24 18.02 18.05 17.86 17.89 0.2M
2021-03-23 18.14 18.16 17.97 17.98 0.1M
2021-03-22 18.07 18.20 17.99 18.10 0.2M
2021-03-19 17.87 18.02 17.80 17.98 0.2M
2021-03-18 17.99 18.14 17.91 17.92 0.1M
2021-03-17 18.01 18.17 17.99 18.12 0.1M
2021-03-16 18.15 18.22 18.11 18.13 0.1M
2021-03-15 18.03 18.16 17.99 18.15 0.2M
2021-03-12 18.02 18.06 17.94 18.04 0.1M
2021-03-11 18.03 18.18 17.92 18.04 0.1M
2021-03-10 17.90 18.02 17.87 17.89 0.2M
2021-03-09 17.72 17.95 17.70 17.82 0.1M
2021-03-08 17.71 17.81 17.60 17.61 0.2M
2021-03-05 17.48 17.69 17.16 17.67 0.2M
2021-03-04 17.50 17.69 17.17 17.37 0.3M
2021-03-03 17.77 17.84 17.54 17.57 0.3M
2021-03-02 17.93 17.95 17.83 17.83 0.1M
2021-03-01 17.75 17.98 17.75 17.93 0.2M
2021-02-26 17.79 17.81 17.56 17.59 0.2M
2021-02-25 17.97 18.05 17.53 17.65 0.1M
2021-02-24 17.75 18.02 17.65 18.02 0.2M
2021-02-23 17.78 17.86 17.58 17.80 0.2M
2021-02-22 17.82 17.95 17.78 17.82 0.1M
2021-02-19 18.04 18.08 17.87 17.88 0.2M
2021-02-18 17.89 17.99 17.84 17.95 0.1M
2021-02-17 18.00 18.10 17.95 18.05 0.1M
2021-02-16 18.10 18.17 18.01 18.07 0.1M
2021-02-12 17.97 18.07 17.95 18.04 0.1M
2021-02-11 18.03 18.09 17.93 17.97 0.1M
2021-02-10 18.18 18.18 17.96 17.98 0.2M
2021-02-09 18.01 18.11 18.01 18.07 0.3M
2021-02-08 17.98 18.02 17.95 17.98 0.2M
2021-02-05 17.84 17.99 17.84 17.94 0.2M
2021-02-04 17.63 17.87 17.61 17.80 0.2M
2021-02-03 17.69 17.77 17.60 17.68 0.1M
2021-02-02 17.55 17.71 17.54 17.61 0.2M
2021-02-01 17.24 17.43 17.19 17.38 0.1M
2021-01-29 17.37 17.39 17.03 17.14 0.2M
2021-01-28 17.30 17.54 17.30 17.43 0.3M
2021-01-27 17.54 17.56 17.23 17.23 0.3M
2021-01-26 17.78 17.80 17.70 17.71 0.1M
2021-01-25 17.68 17.75 17.55 17.72 0.2M
2021-01-22 17.60 17.78 17.60 17.70 0.2M
2021-01-21 17.81 17.85 17.69 17.74 0.1M
2021-01-20 17.64 17.84 17.63 17.81 0.1M
2021-01-19 17.46 17.60 17.42 17.55 0.2M
2021-01-15 17.39 17.48 17.35 17.40 0.2M
2021-01-14 17.63 17.64 17.46 17.48 0.4M
2021-01-13 17.39 17.60 17.39 17.58 0.4M
2021-01-12 17.40 17.46 17.35 17.42 0.2M
2021-01-11 17.32 17.45 17.21 17.40 0.2M
2021-01-08 17.41 17.47 17.34 17.44 0.3M
2021-01-07 17.11 17.45 17.11 17.37 0.4M
2021-01-06 17.04 17.26 16.99 17.08 0.4M
2021-01-05 16.96 17.16 16.96 17.04 0.4M
2021-01-04 17.34 17.34 16.83 17.03 0.4M