Adaptiv™ Select ETF (ADPV)

ADPV
🏛️ アメリカ →
42.15
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
2024-12-31 35.82 35.83 35.53 35.59 0.0M
2024-12-30 35.46 36.17 35.46 35.95 0.0M
2024-12-27 36.41 36.50 35.98 36.21 0.0M
2024-12-26 36.82 37.09 36.72 37.09 0.0M
2024-12-24 36.64 36.93 36.64 36.93 0.0M
2024-12-23 36.42 36.50 36.10 36.47 0.0M
2024-12-20 34.93 36.50 34.85 36.42 0.0M
2024-12-19 35.31 35.77 35.31 35.44 0.0M
2024-12-18 36.90 36.90 35.23 35.23 0.0M
2024-12-17 37.26 37.26 36.62 36.98 0.0M
2024-12-16 36.97 37.64 36.97 37.52 0.0M
2024-12-13 37.04 37.17 36.96 37.17 0.0M
2024-12-12 37.27 37.27 37.01 37.06 0.0M
2024-12-11 36.53 37.13 36.53 37.05 0.0M
2024-12-10 37.06 37.06 36.40 36.40 0.0M
2024-12-09 38.51 38.51 36.87 36.87 0.0M
2024-12-06 37.93 38.31 37.84 38.29 0.0M
2024-12-05 37.98 38.24 37.84 37.84 0.1M
2024-12-04 38.00 38.02 37.63 37.84 0.0M
2024-12-03 37.70 37.93 37.54 37.89 0.0M
2024-12-02 38.02 38.02 37.40 37.44 0.0M
2024-11-29 37.93 38.11 37.92 37.98 0.0M
2024-11-27 37.95 37.95 37.55 37.77 0.0M
2024-11-26 37.70 37.85 37.49 37.79 0.0M
2024-11-25 38.40 38.40 37.69 37.74 0.0M
2024-11-22 37.17 37.73 37.17 37.72 0.0M
2024-11-21 37.06 37.26 36.98 37.08 0.0M
2024-11-20 37.00 37.00 36.58 36.77 0.0M
2024-11-19 36.11 36.71 36.08 36.70 0.0M
2024-11-18 36.16 36.38 36.07 36.29 0.0M
2024-11-15 35.63 36.07 35.63 36.07 0.0M
2024-11-14 35.93 35.94 35.71 35.71 0.0M
2024-11-13 36.56 36.56 35.99 35.99 0.0M
2024-11-12 36.41 36.47 35.96 36.24 0.0M
2024-11-11 36.30 36.78 36.30 36.53 0.0M
2024-11-08 35.46 36.09 35.46 36.08 0.0M
2024-11-07 35.24 35.43 35.24 35.38 0.0M
2024-11-06 34.13 34.78 34.03 34.78 0.0M
2024-11-05 32.82 33.14 32.82 33.14 0.0M
2024-11-04 32.28 32.28 32.12 32.12 0.0M
2024-11-01 32.87 32.91 32.36 32.36 0.0M
2024-10-31 33.20 33.20 32.89 32.89 0.0M
2024-10-30 33.65 33.76 33.50 33.50 0.0M
2024-10-29 33.51 33.51 33.27 33.47 0.0M
2024-10-28 33.56 33.58 33.46 33.52 0.0M
2024-10-25 33.40 33.45 33.12 33.12 0.0M
2024-10-24 33.08 33.20 33.03 33.20 0.0M
2024-10-23 33.09 33.09 32.80 32.86 0.0M
2024-10-22 32.87 32.87 32.74 32.86 0.0M
2024-10-21 33.20 33.31 32.90 32.90 0.0M
2024-10-18 33.41 33.43 33.37 33.37 0.0M
2024-10-17 33.37 33.37 33.23 33.23 0.0M
2024-10-16 33.39 33.39 33.37 33.38 0.0M
2024-10-15 33.04 33.21 33.04 33.07 0.0M
2024-10-14 32.76 33.10 32.76 33.06 0.0M
2024-10-11 32.63 32.75 32.63 32.75 0.0M
2024-10-10 32.03 32.19 32.03 32.19 0.0M
2024-10-09 31.97 32.16 31.97 32.14 0.0M
2024-10-08 32.01 32.17 32.01 32.04 0.0M
2024-10-07 31.85 31.85 31.63 31.68 0.0M
2024-10-04 31.77 31.85 31.61 31.85 0.0M
2024-10-03 31.53 31.53 31.42 31.48 0.0M
2024-10-02 31.66 31.71 31.61 31.66 0.0M
2024-10-01 31.47 31.70 31.47 31.62 0.0M
2024-09-30 31.73 32.00 31.69 31.95 0.0M
2024-09-27 31.58 31.87 31.58 31.80 0.0M
2024-09-26 31.77 31.77 31.61 31.61 0.0M
2024-09-25 31.73 31.73 31.54 31.54 0.0M
2024-09-24 32.05 32.05 31.73 31.84 0.0M
2024-09-23 32.00 32.14 32.00 32.00 0.0M
2024-09-20 32.10 32.10 31.95 31.95 0.0M
2024-09-19 32.10 32.30 32.10 32.26 0.0M
2024-09-18 31.95 32.26 31.83 31.97 0.0M
2024-09-17 32.06 32.14 31.88 31.92 0.0M
2024-09-16 31.70 31.98 31.70 31.98 0.0M
2024-09-13 31.41 31.61 31.40 31.53 0.0M
2024-09-12 30.97 31.09 30.97 31.09 0.0M
2024-09-11 30.70 30.92 30.64 30.92 0.0M
2024-09-10 31.47 31.47 30.74 30.96 0.0M
2024-09-09 31.16 31.36 31.16 31.22 0.0M
2024-09-06 31.37 31.37 30.77 30.77 0.0M
2024-09-05 31.62 31.62 31.34 31.34 0.0M
2024-09-04 31.50 31.69 31.50 31.69 0.0M
2024-09-03 32.09 32.09 31.46 31.46 0.0M
2024-08-30 31.87 32.06 31.71 32.06 0.0M
2024-08-29 32.08 32.08 31.74 31.74 0.0M
2024-08-28 31.58 31.58 31.50 31.50 0.0M
2024-08-27 31.64 31.84 31.64 31.71 0.0M
2024-08-26 32.08 32.08 31.78 31.78 0.0M
2024-08-23 31.39 31.80 31.39 31.80 0.0M
2024-08-22 31.32 31.32 31.15 31.15 0.0M
2024-08-21 31.04 31.21 31.04 31.21 0.0M
2024-08-20 31.25 31.25 31.05 31.05 0.0M
2024-08-19 31.13 31.30 31.09 31.30 0.0M
2024-08-16 30.94 31.01 30.94 31.01 0.0M
2024-08-15 30.72 30.87 30.72 30.80 0.0M
2024-08-14 30.35 30.50 30.34 30.44 0.0M
2024-08-13 30.14 30.20 30.14 30.20 0.0M
2024-08-12 29.81 29.94 29.70 29.74 0.0M
2024-08-09 29.65 29.95 29.65 29.90 0.0M
2024-08-08 29.08 29.58 29.08 29.58 0.0M
2024-08-07 29.33 29.36 28.75 28.75 0.0M
2024-08-06 29.13 29.13 28.99 29.00 0.0M
2024-08-05 28.40 28.59 27.58 28.43 0.0M
2024-08-02 29.25 29.25 28.74 29.08 0.0M
2024-08-01 31.44 31.44 29.80 30.02 0.0M
2024-07-31 31.28 31.51 31.09 31.14 0.0M
2024-07-30 30.89 30.89 30.76 30.86 0.0M
2024-07-29 30.97 31.03 30.91 30.92 0.0M
2024-07-26 30.98 30.98 30.98 30.98 0.0M
2024-07-25 30.51 30.98 30.43 30.62 0.0M
2024-07-24 31.00 31.03 30.50 30.50 0.0M
2024-07-23 31.31 31.46 31.27 31.27 0.0M
2024-07-22 31.09 31.20 31.09 31.20 0.0M
2024-07-19 30.62 31.05 30.62 30.95 0.0M
2024-07-18 31.35 31.35 30.84 30.84 0.0M
2024-07-17 31.44 31.44 31.08 31.08 0.0M
2024-07-16 30.93 31.69 30.93 31.68 0.0M
2024-07-15 31.10 31.17 31.03 31.03 0.0M
2024-07-12 31.27 31.30 31.23 31.23 0.0M
2024-07-11 30.83 31.23 30.83 31.23 0.0M
2024-07-10 30.52 30.80 30.48 30.80 0.0M
2024-07-09 30.68 30.86 30.60 30.60 0.0M
2024-07-08 30.75 30.75 30.59 30.59 0.0M
2024-07-05 30.69 30.69 30.50 30.59 0.0M
2024-07-03 30.43 30.71 30.43 30.71 0.0M
2024-07-02 30.06 30.36 30.06 30.36 0.0M
2024-07-01 30.35 30.35 30.26 30.29 0.0M
2024-06-28 30.49 30.49 30.16 30.25 0.0M
2024-06-27 30.03 30.27 30.03 30.23 0.0M
2024-06-26 29.89 29.93 29.89 29.93 0.0M
2024-06-25 30.18 30.20 30.10 30.20 0.0M
2024-06-24 30.04 30.04 29.92 30.03 0.0M
2024-06-21 29.81 30.02 29.73 30.02 0.0M
2024-06-20 30.22 30.26 29.96 30.01 0.0M
2024-06-18 30.01 30.24 29.98 30.20 0.0M
2024-06-17 29.60 29.86 29.40 29.84 0.0M
2024-06-14 29.66 29.71 29.66 29.71 0.0M
2024-06-13 30.12 30.12 29.81 30.05 0.0M
2024-06-12 30.52 30.52 30.19 30.25 0.0M
2024-06-11 29.66 29.90 29.66 29.90 0.0M
2024-06-10 29.84 30.06 29.83 30.02 0.0M
2024-06-07 29.70 29.70 29.70 29.70 0.0M
2024-06-06 30.52 30.55 29.84 29.94 0.0M
2024-06-05 29.95 30.44 29.95 30.42 0.0M
2024-06-04 30.30 30.30 29.76 29.86 0.0M
2024-06-03 30.94 30.94 30.31 30.55 0.0M
2024-05-31 31.09 31.09 30.37 30.96 0.0M
2024-05-30 30.96 31.19 30.94 31.19 0.0M
2024-05-29 31.50 31.50 31.12 31.29 0.0M
2024-05-28 31.67 31.80 31.46 31.54 0.1M
2024-05-24 31.58 31.69 31.58 31.59 0.0M
2024-05-23 31.45 31.45 30.85 30.85 0.0M
2024-05-22 31.84 31.84 31.01 31.15 0.0M
2024-05-21 31.49 31.63 31.43 31.60 0.0M
2024-05-20 31.53 31.57 31.39 31.49 0.0M
2024-05-17 31.28 31.51 31.27 31.34 0.0M
2024-05-16 31.80 31.80 31.28 31.28 0.0M
2024-05-15 31.44 31.68 31.36 31.65 0.0M
2024-05-14 30.56 30.96 30.56 30.96 0.0M
2024-05-13 31.37 31.37 30.62 30.62 0.0M
2024-05-10 31.42 31.42 30.81 30.85 0.0M
2024-05-09 30.71 31.01 30.63 30.93 0.0M
2024-05-08 30.39 30.45 30.35 30.45 0.0M
2024-05-07 30.24 30.24 29.89 29.89 0.0M
2024-05-06 29.79 30.18 29.79 30.18 0.0M
2024-05-03 29.72 29.72 29.47 29.54 0.0M
2024-05-02 28.96 29.10 28.96 29.10 0.0M
2024-05-01 28.43 28.84 28.43 28.61 0.0M
2024-04-30 29.14 29.14 28.70 28.70 0.0M
2024-04-29 29.29 29.33 29.24 29.27 0.0M
2024-04-26 29.10 29.13 29.09 29.12 0.0M
2024-04-25 28.79 28.79 28.69 28.69 0.0M
2024-04-24 28.77 28.77 28.53 28.59 0.0M
2024-04-23 28.40 28.54 28.40 28.50 0.0M
2024-04-22 27.75 27.89 27.61 27.87 0.0M
2024-04-19 27.77 27.79 27.65 27.71 0.0M
2024-04-18 28.09 28.55 27.95 28.04 0.0M
2024-04-17 28.62 28.62 28.28 28.28 0.0M
2024-04-16 28.35 28.79 28.27 28.61 0.0M
2024-04-15 29.59 29.59 28.45 28.54 0.0M
2024-04-12 29.65 29.65 29.20 29.30 0.0M
2024-04-11 29.70 29.95 29.70 29.95 0.0M
2024-04-10 29.77 29.78 29.66 29.72 0.0M
2024-04-09 30.22 30.22 29.77 29.99 0.0M
2024-04-08 30.67 30.67 30.16 30.39 0.0M
2024-04-05 29.69 30.30 29.56 30.28 0.0M
2024-04-04 30.57 30.57 29.81 29.81 0.0M
2024-04-03 30.21 30.33 30.15 30.17 0.0M
2024-04-02 29.12 29.60 29.11 29.60 0.0M
2024-04-01 29.87 29.87 29.69 29.74 0.0M
2024-03-28 29.96 30.11 29.90 30.00 0.0M
2024-03-27 29.76 29.89 29.68 29.89 0.0M
2024-03-26 30.41 30.45 29.99 29.99 0.0M
2024-03-25 30.23 30.36 30.17 30.17 0.0M
2024-03-22 30.00 30.07 29.95 30.07 0.0M
2024-03-21 30.08 30.35 30.08 30.24 0.0M
2024-03-20 29.13 29.71 29.13 29.71 0.0M
2024-03-19 28.42 28.96 28.42 28.96 0.0M
2024-03-18 28.87 28.87 28.74 28.74 0.0M
2024-03-15 28.48 28.50 28.41 28.41 0.0M
2024-03-14 28.60 28.60 28.53 28.54 0.0M
2024-03-13 28.47 28.64 28.47 28.64 0.0M
2024-03-12 28.24 28.46 28.24 28.46 0.0M
2024-03-11 28.17 28.22 28.08 28.08 0.0M
2024-03-08 28.46 28.46 28.40 28.42 0.0M
2024-03-07 28.54 28.54 28.54 28.54 0.0M
2024-03-06 28.35 28.35 28.29 28.29 0.0M
2024-03-05 27.99 27.99 27.91 27.97 0.0M
2024-03-04 28.36 28.36 28.21 28.21 0.0M
2024-03-01 28.12 28.12 28.12 28.12 0.0M
2024-02-29 27.76 27.84 27.76 27.84 0.0M
2024-02-28 27.35 27.35 27.35 27.35 0.0M
2024-02-27 27.53 27.53 27.37 27.49 0.0M
2024-02-26 27.21 27.21 27.21 27.21 0.0M
2024-02-23 27.06 27.06 27.02 27.06 0.0M
2024-02-22 26.98 27.00 26.98 27.00 0.0M
2024-02-21 26.43 26.43 26.24 26.40 0.0M
2024-02-20 26.62 26.71 26.62 26.71 0.0M
2024-02-16 27.22 27.41 27.12 27.12 0.0M
2024-02-15 27.10 27.36 27.10 27.36 0.0M
2024-02-13 25.76 25.89 25.74 25.89 0.0M
2024-02-12 26.52 26.63 26.47 26.47 0.0M
2024-02-09 26.28 26.45 26.28 26.45 0.0M
2024-02-08 26.18 26.33 26.18 26.31 0.0M
2024-02-07 25.77 26.08 25.71 25.98 0.0M
2024-02-06 25.51 25.60 25.51 25.60 0.0M
2024-02-05 25.20 25.32 25.20 25.32 0.0M
2024-02-02 25.37 25.73 25.37 25.66 0.0M
2024-02-01 24.92 25.24 24.92 25.24 0.0M
2024-01-31 25.21 25.21 24.90 24.90 0.0M
2024-01-30 25.47 25.47 25.27 25.29 0.0M
2024-01-29 25.25 25.53 25.25 25.53 0.0M
2024-01-26 24.96 25.16 24.96 25.09 0.0M
2024-01-25 25.13 25.14 25.08 25.14 0.0M
2024-01-24 25.21 25.21 24.91 24.93 0.0M
2024-01-23 25.13 25.18 25.05 25.12 0.0M
2024-01-22 25.32 25.32 25.24 25.26 0.0M
2024-01-19 24.59 24.96 24.59 24.96 0.0M
2024-01-18 24.32 24.57 24.32 24.54 0.1M
2024-01-17 24.24 24.30 24.23 24.30 0.0M
2024-01-16 24.36 24.36 24.33 24.35 0.0M
2024-01-12 24.64 24.69 24.48 24.48 0.0M
2024-01-11 24.23 24.43 24.23 24.43 0.0M
2024-01-10 24.29 24.38 24.29 24.37 0.0M
2024-01-09 24.20 24.25 24.20 24.25 0.0M
2024-01-08 23.93 24.35 23.93 24.34 0.0M
2024-01-05 23.79 23.94 23.79 23.93 0.0M
2024-01-04 23.81 23.91 23.75 23.75 0.0M
2024-01-03 23.87 23.87 23.80 23.80 0.0M
2024-01-02 24.14 24.21 24.14 24.21 0.0M