アディエント (ADNT)

ADNT
🏛️ アメリカ →
24.27
最終更新: 2025-09-29
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 47.00 48.30 46.96 47.88 0.3M
2021-12-30 47.34 47.97 47.16 47.19 0.4M
2021-12-29 47.50 47.96 47.05 47.27 0.3M
2021-12-28 47.38 48.03 47.10 47.35 0.3M
2021-12-27 46.84 47.57 45.89 47.56 0.4M
2021-12-23 45.45 47.22 45.09 46.87 0.4M
2021-12-22 44.08 45.70 44.02 45.55 0.5M
2021-12-21 43.53 44.38 42.98 44.03 0.6M
2021-12-20 43.44 43.52 41.57 42.57 0.7M
2021-12-17 43.22 45.13 42.19 44.44 1.5M
2021-12-16 45.54 47.21 43.68 43.68 1.1M
2021-12-15 45.34 45.96 43.86 45.89 0.8M
2021-12-14 45.22 46.04 44.82 45.34 0.6M
2021-12-13 47.00 47.44 45.45 45.74 1.5M
2021-12-10 47.50 47.92 46.42 47.36 0.9M
2021-12-09 45.94 47.17 45.52 46.75 0.8M
2021-12-08 46.68 47.09 45.99 46.79 0.9M
2021-12-07 46.15 47.01 46.00 46.27 0.7M
2021-12-06 45.31 45.83 43.68 45.25 0.6M
2021-12-03 44.40 45.34 43.38 44.20 0.6M
2021-12-02 44.14 45.07 43.19 44.54 0.7M
2021-12-01 44.48 45.02 43.03 43.37 1.4M
2021-11-30 44.73 45.14 42.27 42.45 1.8M
2021-11-29 45.34 46.22 44.44 45.33 1.0M
2021-11-26 45.36 45.43 42.67 45.01 1.1M
2021-11-24 48.30 48.50 47.18 48.01 0.8M
2021-11-23 46.85 48.98 46.85 48.72 1.4M
2021-11-22 46.34 47.74 45.79 47.15 0.9M
2021-11-19 46.24 47.45 45.92 46.10 1.2M
2021-11-18 46.64 46.88 45.60 46.79 0.7M
2021-11-17 47.02 47.30 46.33 46.35 0.6M
2021-11-16 46.50 47.63 45.47 47.54 1.4M
2021-11-15 47.43 47.93 45.52 46.44 0.9M
2021-11-12 44.64 47.36 44.33 47.22 0.9M
2021-11-11 44.13 44.95 43.50 44.42 0.7M
2021-11-10 42.13 44.48 40.57 44.37 2.2M
2021-11-09 45.47 46.11 44.20 44.35 1.3M
2021-11-08 46.52 46.63 44.90 45.13 0.8M
2021-11-05 46.34 46.75 45.68 46.08 0.7M
2021-11-04 46.25 46.98 44.94 45.36 0.5M
2021-11-03 44.05 46.17 44.05 45.67 0.6M
2021-11-02 43.58 44.63 42.71 44.40 0.5M
2021-11-01 42.04 43.98 41.70 43.57 0.6M
2021-10-29 41.50 42.05 40.90 41.62 0.7M
2021-10-28 41.33 41.83 41.14 41.51 0.6M
2021-10-27 40.15 41.51 39.63 40.88 0.7M
2021-10-26 43.44 43.44 40.48 40.61 1.4M
2021-10-25 43.18 43.75 42.54 43.31 0.6M
2021-10-22 44.20 44.88 42.62 42.91 0.6M
2021-10-21 44.34 45.24 44.05 44.16 0.6M
2021-10-20 42.43 44.76 42.14 44.33 1.2M
2021-10-19 44.00 44.39 43.41 43.75 0.4M
2021-10-18 45.40 46.24 43.55 43.67 0.8M
2021-10-15 46.78 47.15 45.74 45.97 1.4M
2021-10-14 44.50 45.33 44.00 45.32 0.4M
2021-10-13 44.03 44.52 43.74 43.89 0.5M
2021-10-12 44.14 44.65 43.30 44.41 0.9M
2021-10-11 44.03 45.12 43.46 44.20 0.8M
2021-10-08 42.90 44.69 42.57 44.32 0.8M
2021-10-07 41.24 43.65 40.80 42.59 0.8M
2021-10-06 41.45 42.20 39.81 40.32 0.7M
2021-10-05 41.84 42.84 41.42 42.50 0.5M
2021-10-04 42.45 42.94 41.49 42.00 0.7M
2021-10-01 41.85 42.39 40.44 41.98 0.9M
2021-09-30 42.82 42.86 41.45 41.45 0.7M
2021-09-29 42.99 43.00 41.47 42.66 0.6M
2021-09-28 43.35 43.61 41.65 42.51 1.4M
2021-09-27 40.89 43.44 40.89 42.77 1.3M
2021-09-24 39.96 41.19 39.69 40.72 0.7M
2021-09-23 37.74 40.97 37.74 40.14 1.1M
2021-09-22 36.49 37.70 36.30 36.95 0.6M
2021-09-21 35.93 36.13 34.73 35.59 0.6M
2021-09-20 35.75 36.67 34.86 35.56 0.9M
2021-09-17 38.50 38.63 36.92 37.61 1.9M
2021-09-16 39.16 39.47 37.71 38.22 0.8M
2021-09-15 37.78 40.10 37.73 40.00 0.9M
2021-09-14 38.39 38.94 37.58 37.82 0.7M
2021-09-13 37.57 38.92 37.42 38.20 1.0M
2021-09-10 36.04 37.37 35.70 36.84 0.8M
2021-09-09 34.78 35.93 34.62 35.54 0.8M
2021-09-08 37.44 37.51 34.55 35.20 1.6M
2021-09-07 37.13 37.95 37.13 37.79 0.6M
2021-09-03 37.76 38.04 37.27 37.52 0.4M
2021-09-02 38.18 38.36 37.50 37.70 0.7M
2021-09-01 39.15 39.27 37.70 38.19 0.8M
2021-08-31 39.97 40.21 39.18 39.34 1.0M
2021-08-30 42.11 42.16 40.09 40.15 0.4M
2021-08-27 40.30 42.42 40.03 41.92 0.9M
2021-08-26 40.96 41.00 39.93 40.13 1.3M
2021-08-25 40.51 41.55 40.43 41.15 1.2M
2021-08-24 38.90 40.94 38.62 40.71 1.1M
2021-08-23 38.03 38.58 37.46 38.37 0.5M
2021-08-20 37.63 37.71 36.75 37.65 0.9M
2021-08-19 38.53 38.53 37.00 38.00 1.5M
2021-08-18 39.87 40.22 39.27 39.52 0.7M
2021-08-17 40.11 40.42 38.89 39.80 1.7M
2021-08-16 40.93 41.19 40.16 41.05 0.8M
2021-08-13 41.28 41.94 40.70 41.66 0.8M
2021-08-12 41.01 41.37 40.68 41.26 1.0M
2021-08-11 40.28 40.75 39.52 40.73 0.8M
2021-08-10 39.36 40.72 38.96 40.66 0.8M
2021-08-09 37.86 39.49 37.47 39.22 1.1M
2021-08-06 37.05 39.31 36.61 38.60 1.4M
2021-08-05 36.75 39.00 34.56 37.07 1.8M
2021-08-04 40.60 40.84 39.32 39.80 0.9M
2021-08-03 41.00 41.47 40.21 41.28 0.6M
2021-08-02 42.42 43.15 41.10 41.33 0.4M
2021-07-30 41.54 43.12 41.54 42.13 0.4M
2021-07-29 40.92 42.64 40.67 42.04 0.5M
2021-07-28 39.41 40.49 38.68 39.93 0.5M
2021-07-27 39.78 39.88 38.48 38.97 0.6M
2021-07-26 40.67 40.94 39.38 40.37 0.9M
2021-07-23 40.59 40.95 39.95 40.20 0.6M
2021-07-22 40.79 40.95 39.31 40.04 0.8M
2021-07-21 41.12 42.41 41.08 41.24 0.8M
2021-07-20 37.33 40.51 37.09 40.38 1.4M
2021-07-19 37.20 38.20 36.71 37.08 1.1M
2021-07-16 39.41 39.55 38.33 38.57 1.1M
2021-07-15 39.74 40.70 38.95 39.29 0.9M
2021-07-14 41.41 41.70 40.41 40.52 0.6M
2021-07-13 41.88 42.05 41.02 41.09 0.6M
2021-07-12 42.01 42.67 41.53 42.47 0.4M
2021-07-09 42.96 43.35 42.33 42.43 0.7M
2021-07-08 39.83 42.34 39.60 41.43 0.9M
2021-07-07 42.50 42.98 40.91 41.30 1.3M
2021-07-06 44.23 44.23 42.25 42.69 0.6M
2021-07-02 44.86 45.12 44.07 44.68 0.4M
2021-07-01 45.73 46.00 45.01 45.16 0.5M
2021-06-30 43.82 45.21 43.78 45.20 0.9M
2021-06-29 44.56 45.30 43.58 44.25 0.6M
2021-06-28 44.74 44.75 43.42 44.12 0.6M
2021-06-25 45.51 46.15 44.53 44.92 1.9M
2021-06-24 45.37 45.58 44.81 45.26 0.7M
2021-06-23 44.63 45.06 44.09 44.61 0.7M
2021-06-22 42.96 44.31 42.37 44.31 0.7M
2021-06-21 42.02 43.52 41.72 43.16 1.2M
2021-06-18 42.57 42.81 40.85 41.04 1.7M
2021-06-17 46.29 46.29 42.94 43.82 1.1M
2021-06-16 48.21 48.27 46.35 46.37 0.8M
2021-06-15 47.72 48.66 47.31 48.60 0.5M
2021-06-14 48.92 49.04 47.41 47.65 0.4M
2021-06-11 48.00 49.11 47.85 49.11 0.4M
2021-06-10 49.22 49.74 47.37 47.42 0.6M
2021-06-09 49.90 50.40 48.02 48.76 0.8M
2021-06-08 50.28 50.99 49.31 49.85 0.7M
2021-06-07 52.79 52.79 50.57 50.76 0.6M
2021-06-04 53.00 53.17 51.73 52.66 0.4M
2021-06-03 50.40 53.15 49.75 52.93 0.8M
2021-06-02 52.70 52.70 50.30 50.62 0.6M
2021-06-01 50.79 52.75 49.85 52.50 0.9M
2021-05-28 50.00 50.38 48.30 50.06 0.6M
2021-05-27 48.71 50.00 48.20 49.87 1.0M
2021-05-26 46.72 47.85 46.41 47.70 0.6M
2021-05-25 47.87 48.38 46.44 46.68 0.5M
2021-05-24 48.96 48.96 47.02 47.65 0.5M
2021-05-21 47.22 48.84 46.69 48.51 0.8M
2021-05-20 47.39 47.91 45.79 46.18 0.5M
2021-05-19 46.65 47.37 45.31 47.28 0.6M
2021-05-18 49.45 49.84 48.02 48.04 0.5M
2021-05-17 48.40 49.38 47.47 49.24 0.4M
2021-05-14 48.07 48.79 47.08 48.61 0.5M
2021-05-13 45.71 47.92 45.71 47.44 0.6M
2021-05-12 47.35 48.21 45.71 45.88 0.5M
2021-05-11 47.05 48.90 46.92 48.45 0.8M
2021-05-10 49.11 49.73 48.40 48.46 0.7M
2021-05-07 48.15 49.78 47.43 49.29 0.7M
2021-05-06 46.26 48.33 45.07 48.29 0.8M
2021-05-05 46.33 47.53 45.86 47.00 0.8M
2021-05-04 46.63 46.63 45.15 45.71 1.0M
2021-05-03 47.05 47.52 46.31 47.34 0.6M
2021-04-30 46.50 46.69 45.94 46.34 0.9M
2021-04-29 50.69 50.98 47.16 47.21 1.3M
2021-04-28 49.50 50.27 49.10 50.15 0.7M
2021-04-27 48.64 49.80 48.32 49.64 0.7M
2021-04-26 49.10 49.14 48.34 48.75 0.7M
2021-04-23 46.13 48.84 45.50 48.60 1.3M
2021-04-22 45.87 46.37 45.36 45.76 0.9M
2021-04-21 44.00 45.67 43.03 45.60 0.7M
2021-04-20 44.64 44.82 43.20 43.91 1.3M
2021-04-19 44.68 45.18 43.87 44.76 1.1M
2021-04-16 45.98 46.32 45.03 45.30 1.0M
2021-04-15 45.01 45.55 43.73 45.30 0.5M
2021-04-14 44.21 45.52 44.05 44.65 0.8M
2021-04-13 44.15 44.48 42.55 43.88 0.8M
2021-04-12 43.64 44.33 42.70 44.15 0.5M
2021-04-09 42.18 43.52 42.00 43.33 0.6M
2021-04-08 41.78 42.56 40.90 42.13 0.5M
2021-04-07 42.77 43.11 41.72 42.05 0.6M
2021-04-06 43.06 44.23 42.90 43.12 0.6M
2021-04-05 43.86 44.03 42.97 43.34 0.5M
2021-04-01 45.06 45.27 42.92 43.10 0.7M
2021-03-31 44.22 45.19 43.98 44.20 1.2M
2021-03-30 40.91 44.05 40.46 44.05 1.3M
2021-03-29 41.57 41.88 40.32 40.76 0.9M
2021-03-26 40.39 41.93 39.96 41.83 1.4M
2021-03-25 36.27 39.51 35.78 39.05 1.6M
2021-03-24 39.34 40.05 36.90 36.98 1.6M
2021-03-23 39.01 40.69 38.10 38.63 1.5M
2021-03-22 42.39 42.64 40.35 40.89 1.0M
2021-03-19 44.18 44.18 42.13 42.64 2.2M
2021-03-18 46.38 47.60 43.81 44.14 1.1M
2021-03-17 45.93 48.03 45.59 48.00 0.8M
2021-03-16 46.94 46.94 45.33 46.09 0.9M
2021-03-15 48.65 48.65 46.67 47.20 1.4M
2021-03-12 44.25 47.98 44.25 47.47 2.6M
2021-03-11 40.36 41.25 39.75 40.32 0.8M
2021-03-10 39.27 40.15 38.99 39.72 0.8M
2021-03-09 38.95 39.17 38.13 38.76 0.8M
2021-03-08 38.32 38.78 37.43 38.29 0.5M
2021-03-05 36.20 37.92 34.90 37.89 1.0M
2021-03-04 35.65 37.22 34.08 35.30 1.2M
2021-03-03 37.55 38.23 36.06 36.13 0.9M
2021-03-02 37.21 38.10 36.75 37.17 0.8M
2021-03-01 38.11 38.41 37.23 37.41 0.9M
2021-02-26 36.98 37.70 35.60 37.08 0.7M
2021-02-25 39.97 40.45 36.75 36.98 1.1M
2021-02-24 36.67 40.14 36.57 39.92 1.7M
2021-02-23 36.31 36.96 34.47 36.56 0.7M
2021-02-22 36.46 38.00 36.20 37.18 1.5M
2021-02-19 35.91 37.07 35.79 36.87 0.9M
2021-02-18 36.08 36.36 35.09 35.35 0.8M
2021-02-17 36.26 36.98 35.55 36.44 0.4M
2021-02-16 37.47 37.66 36.92 36.96 1.1M
2021-02-12 36.29 37.09 36.05 37.00 1.0M
2021-02-11 37.19 37.20 36.18 36.92 0.8M
2021-02-10 37.47 37.52 36.65 36.99 1.5M
2021-02-09 37.00 37.32 36.50 36.77 0.7M
2021-02-08 37.00 37.34 35.96 37.31 1.0M
2021-02-05 36.45 37.73 35.39 36.93 1.3M
2021-02-04 35.80 36.22 34.74 35.14 1.1M
2021-02-03 34.83 35.89 34.81 35.71 0.8M
2021-02-02 34.39 35.32 33.92 34.65 0.8M
2021-02-01 32.74 33.94 31.94 33.79 0.9M
2021-01-29 32.67 32.92 31.88 32.29 1.1M
2021-01-28 31.76 33.30 31.62 32.91 0.8M
2021-01-27 31.34 32.18 30.47 31.31 1.2M
2021-01-26 34.14 34.33 32.65 32.77 0.7M
2021-01-25 34.93 35.23 33.02 33.75 0.7M
2021-01-22 35.56 35.66 34.41 35.36 0.9M
2021-01-21 36.01 36.37 34.93 35.25 0.6M
2021-01-20 35.56 36.41 35.00 35.89 1.1M
2021-01-19 35.48 35.92 33.93 34.87 1.1M
2021-01-15 35.64 36.12 34.30 35.11 1.0M
2021-01-14 37.01 37.43 36.34 36.50 0.5M
2021-01-13 37.40 37.49 35.71 36.45 0.9M
2021-01-12 36.76 37.69 36.52 37.21 0.8M
2021-01-11 36.23 37.09 36.00 36.67 0.6M
2021-01-08 37.47 38.05 36.58 37.19 0.9M
2021-01-07 37.50 38.26 36.45 37.10 0.9M
2021-01-06 35.65 37.47 35.49 36.68 0.8M
2021-01-05 33.72 35.26 33.45 34.94 0.7M
2021-01-04 35.12 35.27 33.19 33.73 0.9M