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
2022-12-30 34.83 35.24 34.49 34.69 0.4M
2022-12-29 34.42 35.21 33.98 35.21 0.5M
2022-12-28 34.61 34.92 33.66 33.68 0.6M
2022-12-27 34.18 34.81 33.75 34.30 0.7M
2022-12-23 33.70 34.26 33.31 34.06 0.4M
2022-12-22 34.76 34.80 32.83 33.65 0.6M
2022-12-21 34.98 35.60 34.92 35.41 0.8M
2022-12-20 34.22 35.11 33.97 34.49 0.4M
2022-12-19 34.93 35.30 33.93 34.23 0.5M
2022-12-16 34.54 35.34 34.22 34.68 1.8M
2022-12-15 35.03 35.42 34.57 35.16 0.6M
2022-12-14 35.95 36.95 35.56 35.86 0.7M
2022-12-13 36.86 37.00 35.43 36.29 1.0M
2022-12-12 33.82 35.14 33.10 35.03 0.8M
2022-12-09 34.06 34.44 33.66 33.72 0.6M
2022-12-08 34.54 34.64 33.88 34.48 0.8M
2022-12-07 35.94 36.30 34.30 34.40 1.8M
2022-12-06 36.96 37.50 35.93 36.32 0.6M
2022-12-05 37.12 37.30 36.41 36.81 0.4M
2022-12-02 36.96 38.01 36.88 37.73 0.5M
2022-12-01 39.00 39.80 37.77 37.78 0.7M
2022-11-30 38.20 38.95 37.17 38.94 0.6M
2022-11-29 37.79 38.39 37.68 37.81 0.4M
2022-11-28 38.36 38.41 37.22 37.48 0.9M
2022-11-25 39.17 39.38 38.82 39.24 0.4M
2022-11-23 39.08 39.61 38.62 39.28 0.8M
2022-11-22 39.16 40.11 38.80 39.40 1.0M
2022-11-21 38.95 39.23 38.12 38.68 0.6M
2022-11-18 39.71 39.89 38.74 39.54 0.6M
2022-11-17 37.53 38.51 37.10 38.50 0.8M
2022-11-16 39.46 39.52 37.86 38.44 0.6M
2022-11-15 39.80 40.98 39.47 40.11 0.7M
2022-11-14 39.65 40.06 38.66 38.70 0.7M
2022-11-11 39.76 41.08 39.65 40.40 0.8M
2022-11-10 38.82 40.23 38.36 40.23 1.3M
2022-11-09 36.81 37.66 36.05 36.08 0.8M
2022-11-08 38.39 38.50 36.97 37.60 0.8M
2022-11-07 37.92 38.37 36.79 38.37 1.3M
2022-11-04 37.00 38.93 36.28 37.96 1.9M
2022-11-03 32.12 33.55 31.96 33.24 1.0M
2022-11-02 34.31 34.60 32.70 32.77 0.8M
2022-11-01 36.08 36.22 34.62 34.69 0.6M
2022-10-31 35.11 35.37 34.76 34.98 0.8M
2022-10-28 35.00 35.48 34.25 35.39 0.8M
2022-10-27 35.38 36.31 35.01 35.10 0.6M
2022-10-26 34.94 35.62 34.36 34.72 0.5M
2022-10-25 33.63 34.63 33.63 34.50 0.5M
2022-10-24 33.19 33.78 32.72 33.57 0.6M
2022-10-21 31.61 33.07 31.52 32.95 0.5M
2022-10-20 32.26 33.16 31.19 31.31 0.7M
2022-10-19 32.07 32.66 31.75 32.07 0.9M
2022-10-18 31.85 32.28 31.41 32.23 1.2M
2022-10-17 30.67 31.27 30.19 30.71 0.6M
2022-10-14 30.89 31.35 29.58 29.65 0.6M
2022-10-13 28.52 30.50 27.98 30.41 0.7M
2022-10-12 29.12 29.62 28.40 29.43 0.6M
2022-10-11 28.36 29.60 28.02 29.08 0.7M
2022-10-10 29.20 29.55 28.34 28.71 0.6M
2022-10-07 30.40 30.69 29.45 29.61 0.9M
2022-10-06 31.24 32.03 30.92 31.10 0.9M
2022-10-05 30.59 31.51 30.26 31.41 0.7M
2022-10-04 30.11 31.59 29.97 31.55 0.7M
2022-10-03 28.39 29.38 27.75 28.91 0.8M
2022-09-30 28.79 29.40 27.74 27.75 0.7M
2022-09-29 29.97 30.18 28.06 28.81 1.0M
2022-09-28 30.09 31.52 29.79 31.22 0.7M
2022-09-27 29.99 30.78 29.34 30.00 0.7M
2022-09-26 28.99 30.13 28.91 29.28 0.6M
2022-09-23 29.74 30.11 28.50 29.08 1.0M
2022-09-22 31.14 31.46 30.43 30.72 0.6M
2022-09-21 32.69 32.82 31.20 31.20 0.6M
2022-09-20 32.61 32.71 31.93 32.51 0.7M
2022-09-19 31.39 33.38 31.39 33.23 0.4M
2022-09-16 32.11 32.36 31.47 32.04 1.2M
2022-09-15 32.61 34.05 32.48 32.81 0.7M
2022-09-14 33.54 33.75 32.37 33.07 0.5M
2022-09-13 33.29 34.33 33.29 33.45 0.6M
2022-09-12 34.74 35.80 34.56 34.97 0.6M
2022-09-09 33.01 34.22 32.75 34.20 0.5M
2022-09-08 31.97 32.83 31.62 32.82 0.4M
2022-09-07 31.40 32.79 31.40 32.64 0.4M
2022-09-06 32.36 32.40 31.59 31.71 0.8M
2022-09-02 33.55 33.55 32.11 32.40 0.8M
2022-09-01 32.51 32.83 31.75 32.82 0.6M
2022-08-31 33.64 33.64 32.92 33.20 0.7M
2022-08-30 33.83 34.21 32.73 33.30 0.8M
2022-08-29 33.22 33.86 33.22 33.39 0.6M
2022-08-26 35.04 35.37 33.61 33.70 0.5M
2022-08-25 33.70 35.20 33.70 35.18 0.3M
2022-08-24 33.49 34.27 33.25 33.73 0.4M
2022-08-23 33.21 34.22 33.21 33.67 0.4M
2022-08-22 34.04 34.56 33.10 33.20 0.7M
2022-08-19 37.04 37.04 35.29 35.51 1.0M
2022-08-18 37.29 37.75 37.12 37.56 0.5M
2022-08-17 37.60 37.60 36.21 37.24 1.1M
2022-08-16 38.46 39.44 38.40 38.67 0.9M
2022-08-15 37.67 38.76 37.67 38.58 0.9M
2022-08-12 37.54 38.59 37.01 38.55 0.7M
2022-08-11 36.57 37.59 36.30 37.21 0.9M
2022-08-10 35.71 36.68 35.40 35.76 1.0M
2022-08-09 34.00 34.85 33.70 34.45 1.1M
2022-08-08 34.23 35.44 34.23 34.39 0.7M
2022-08-05 32.86 33.42 31.32 33.05 1.4M
2022-08-04 34.99 34.99 33.32 33.44 0.7M
2022-08-03 34.26 35.33 34.03 35.20 0.6M
2022-08-02 33.34 34.99 33.29 34.03 0.8M
2022-08-01 33.44 34.14 33.20 33.69 0.9M
2022-07-29 33.16 33.87 32.71 33.78 0.5M
2022-07-28 32.27 33.08 31.62 33.00 0.6M
2022-07-27 30.98 32.02 30.55 31.77 0.4M
2022-07-26 30.91 31.21 30.13 30.56 0.8M
2022-07-25 31.08 31.50 30.20 31.32 1.0M
2022-07-22 31.12 31.15 30.20 30.42 1.3M
2022-07-21 30.80 31.18 30.33 31.00 1.0M
2022-07-20 30.49 31.28 30.14 30.78 1.9M
2022-07-19 29.59 31.12 29.48 30.70 1.1M
2022-07-18 29.47 30.01 28.50 28.69 0.7M
2022-07-15 28.60 28.83 27.56 28.54 0.8M
2022-07-14 27.86 28.32 27.37 27.93 1.0M
2022-07-13 29.22 29.68 28.80 29.26 0.6M
2022-07-12 28.45 30.65 28.40 30.25 0.9M
2022-07-11 29.53 30.06 28.24 28.27 1.1M
2022-07-08 29.67 30.53 29.31 30.04 0.7M
2022-07-07 28.38 29.80 28.24 29.45 1.0M
2022-07-06 29.19 29.63 27.15 27.61 1.3M
2022-07-05 28.51 29.44 27.83 29.43 1.0M
2022-07-01 29.45 30.85 29.11 30.02 0.6M
2022-06-30 30.42 30.49 28.87 29.63 1.0M
2022-06-29 32.02 32.20 31.02 31.61 0.7M
2022-06-28 33.29 34.14 32.37 32.38 0.5M
2022-06-27 33.36 33.62 32.63 32.89 0.6M
2022-06-24 31.43 33.31 31.43 33.17 1.5M
2022-06-23 31.72 32.50 30.81 31.24 1.8M
2022-06-22 30.20 32.26 30.01 31.72 0.9M
2022-06-21 30.67 31.08 29.63 30.85 1.0M
2022-06-17 29.00 29.67 28.12 29.15 1.3M
2022-06-16 30.89 31.04 27.95 28.50 1.0M
2022-06-15 32.49 33.28 31.81 32.39 1.0M
2022-06-14 31.15 31.85 30.56 31.68 0.9M
2022-06-13 32.74 33.19 30.72 30.84 0.9M
2022-06-10 36.01 36.84 34.10 34.38 0.9M
2022-06-09 37.62 38.60 37.22 37.27 0.8M
2022-06-08 37.76 38.21 37.36 38.01 0.7M
2022-06-07 36.79 38.26 36.48 38.13 0.9M
2022-06-06 37.06 37.73 36.76 37.40 1.1M
2022-06-03 36.86 36.99 35.96 36.24 0.5M
2022-06-02 36.29 37.82 35.89 37.78 1.8M
2022-06-01 35.65 36.41 35.08 36.06 1.3M
2022-05-31 34.41 35.76 33.81 35.39 1.0M
2022-05-27 34.16 34.80 34.10 34.47 0.7M
2022-05-26 32.40 34.46 32.01 33.69 0.8M
2022-05-25 30.27 32.38 30.09 31.90 0.9M
2022-05-24 31.11 31.41 30.00 30.44 0.7M
2022-05-23 32.15 32.83 31.46 31.81 1.0M
2022-05-20 33.32 33.32 30.32 31.51 1.0M
2022-05-19 31.29 32.72 31.17 32.19 1.3M
2022-05-18 32.06 33.03 31.37 31.49 1.1M
2022-05-17 31.63 32.67 31.44 32.55 0.9M
2022-05-16 31.56 31.64 30.25 30.50 1.1M
2022-05-13 29.67 31.80 29.67 31.77 1.1M
2022-05-12 30.11 30.89 28.48 29.22 1.5M
2022-05-11 31.80 32.94 30.48 30.53 1.0M
2022-05-10 31.72 31.91 30.07 31.46 1.1M
2022-05-09 32.81 33.47 30.82 31.01 1.1M
2022-05-06 33.92 34.32 33.10 33.63 0.9M
2022-05-05 35.34 36.51 33.66 34.38 1.3M
2022-05-04 35.50 36.81 34.56 36.67 0.9M
2022-05-03 34.88 35.73 33.98 35.61 0.9M
2022-05-02 33.93 34.94 33.15 34.90 0.9M
2022-04-29 34.76 35.20 33.93 34.14 1.0M
2022-04-28 34.15 35.15 33.13 34.97 0.6M
2022-04-27 32.61 34.05 32.19 33.25 0.7M
2022-04-26 33.75 33.83 32.48 32.56 0.7M
2022-04-25 33.51 34.67 32.72 34.50 0.8M
2022-04-22 35.15 35.86 33.57 33.85 0.9M
2022-04-21 37.53 37.93 36.02 36.24 0.7M
2022-04-20 36.37 37.61 36.37 36.74 0.7M
2022-04-19 34.24 36.36 34.18 35.91 0.6M
2022-04-18 32.92 34.22 32.85 34.03 0.9M
2022-04-14 34.09 34.48 33.34 33.40 0.7M
2022-04-13 34.10 34.43 33.76 33.96 0.6M
2022-04-12 34.64 35.60 33.71 33.97 1.0M
2022-04-11 32.53 34.99 32.20 34.17 1.1M
2022-04-08 32.98 33.96 32.19 33.03 1.0M
2022-04-07 33.49 33.92 31.99 33.12 1.5M
2022-04-06 36.19 36.52 34.03 34.13 1.0M
2022-04-05 38.69 38.96 35.99 36.13 1.3M
2022-04-04 39.00 39.87 38.92 39.54 0.7M
2022-04-01 41.07 41.26 38.66 39.28 1.1M
2022-03-31 40.36 40.98 40.00 40.77 1.3M
2022-03-30 40.82 41.60 40.61 40.78 1.4M
2022-03-29 40.00 41.75 39.71 41.52 0.8M
2022-03-28 37.86 38.26 37.35 38.23 0.7M
2022-03-25 36.95 37.99 36.26 37.60 1.1M
2022-03-24 36.78 37.22 36.24 37.17 0.5M
2022-03-23 37.19 38.50 36.62 36.85 0.9M
2022-03-22 38.22 38.65 37.75 38.14 0.6M
2022-03-21 37.87 38.33 36.89 37.65 1.1M
2022-03-18 37.69 38.36 37.25 38.08 1.0M
2022-03-17 36.25 37.98 36.01 37.94 0.5M
2022-03-16 35.98 38.10 35.77 37.82 1.3M
2022-03-15 34.43 35.36 33.80 34.80 0.9M
2022-03-14 35.22 35.84 33.71 33.90 1.2M
2022-03-11 35.37 35.49 33.93 34.70 0.7M
2022-03-10 33.85 35.17 33.48 35.08 0.8M
2022-03-09 34.06 35.92 33.73 35.69 2.2M
2022-03-08 31.72 34.34 30.53 32.00 2.2M
2022-03-07 35.43 35.72 31.00 31.20 1.8M
2022-03-04 38.00 38.00 35.03 35.56 1.5M
2022-03-03 42.27 42.27 38.44 38.75 1.3M
2022-03-02 39.38 42.73 39.20 42.67 1.6M
2022-03-01 44.29 44.29 38.54 38.77 3.2M
2022-02-28 45.02 45.90 43.89 44.75 1.2M
2022-02-25 45.41 46.77 44.71 46.30 0.9M
2022-02-24 43.97 45.63 43.30 45.07 1.6M
2022-02-23 46.99 47.46 45.89 46.25 1.1M
2022-02-22 47.70 48.58 46.03 46.16 0.7M
2022-02-18 48.59 49.14 47.88 48.14 0.7M
2022-02-17 49.44 50.23 48.52 48.79 0.5M
2022-02-16 49.29 50.20 49.07 50.05 1.0M
2022-02-15 46.50 50.21 46.31 49.76 1.5M
2022-02-14 45.10 45.93 44.63 45.39 1.4M
2022-02-11 47.18 47.18 44.19 45.00 2.0M
2022-02-10 47.04 49.18 46.67 46.94 1.2M
2022-02-09 48.42 48.95 47.58 47.90 0.9M
2022-02-08 45.95 48.18 45.53 48.01 1.2M
2022-02-07 44.54 46.18 44.35 45.54 1.1M
2022-02-04 42.00 44.68 40.56 44.36 1.9M
2022-02-03 43.02 44.20 42.54 42.78 1.1M
2022-02-02 42.65 43.98 42.48 43.52 0.9M
2022-02-01 42.33 43.33 41.31 43.00 1.5M
2022-01-31 39.63 42.03 39.50 41.97 1.7M
2022-01-28 41.18 41.57 38.91 40.22 1.9M
2022-01-27 43.89 44.66 41.21 41.73 1.1M
2022-01-26 44.66 45.72 42.55 43.36 0.9M
2022-01-25 43.33 45.18 41.96 44.13 0.9M
2022-01-24 42.10 44.70 40.99 44.50 0.8M
2022-01-21 43.67 45.50 43.29 43.58 0.9M
2022-01-20 46.40 46.97 43.95 43.99 1.2M
2022-01-19 49.30 49.45 46.40 46.40 0.9M
2022-01-18 49.47 49.73 48.21 48.83 0.7M
2022-01-14 48.75 50.60 48.53 50.35 0.6M
2022-01-13 49.41 50.96 48.98 49.59 1.0M
2022-01-12 49.50 50.38 47.82 48.36 0.6M
2022-01-11 48.13 50.00 47.41 49.56 0.6M
2022-01-10 47.75 48.20 46.57 48.18 0.6M
2022-01-07 50.00 50.73 48.17 48.28 0.5M
2022-01-06 48.44 49.79 47.30 49.70 0.7M
2022-01-05 49.79 50.63 48.35 48.36 0.9M
2022-01-04 49.22 50.60 49.21 49.61 0.8M
2022-01-03 48.53 49.75 48.25 48.43 1.0M