アドトラン (ADTN)

ADTN
🏛️ アメリカ →
9.38
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
2022-12-30 18.67 18.98 18.59 18.79 0.3M
2022-12-29 18.22 18.84 18.20 18.79 0.3M
2022-12-28 18.34 18.73 18.10 18.25 0.4M
2022-12-27 18.76 18.77 18.45 18.54 0.3M
2022-12-23 18.48 18.91 18.34 18.79 0.2M
2022-12-22 18.84 18.84 18.48 18.67 0.2M
2022-12-21 18.56 19.19 18.52 19.03 0.3M
2022-12-20 18.50 18.69 18.25 18.56 0.5M
2022-12-19 18.83 19.02 18.48 18.62 0.6M
2022-12-16 19.17 19.41 18.83 18.94 2.6M
2022-12-15 20.23 20.32 19.06 19.32 0.8M
2022-12-14 20.44 21.03 20.28 20.55 0.7M
2022-12-13 20.96 21.15 20.24 20.34 0.6M
2022-12-12 20.24 20.48 20.05 20.47 0.3M
2022-12-09 20.53 20.53 19.93 19.97 0.3M
2022-12-08 19.25 20.53 19.23 20.49 0.4M
2022-12-07 19.43 19.56 19.02 19.05 0.6M
2022-12-06 20.52 20.69 19.35 19.38 0.5M
2022-12-05 20.95 20.95 20.46 20.61 0.3M
2022-12-02 20.56 20.89 20.18 20.87 0.5M
2022-12-01 20.40 20.56 20.15 20.56 0.3M
2022-11-30 19.60 20.32 19.42 20.27 0.6M
2022-11-29 19.86 19.86 19.42 19.48 0.3M
2022-11-28 20.06 20.14 19.35 19.58 0.4M
2022-11-25 20.78 20.84 20.26 20.29 0.2M
2022-11-23 20.36 20.84 20.06 20.25 0.4M
2022-11-22 20.56 20.58 20.29 20.35 0.3M
2022-11-21 20.72 20.80 20.16 20.52 0.3M
2022-11-18 20.86 21.68 20.74 21.05 0.6M
2022-11-17 20.29 20.43 19.88 20.42 0.4M
2022-11-16 21.26 21.37 20.32 20.41 0.5M
2022-11-15 20.47 21.65 20.47 21.54 0.7M
2022-11-14 19.56 20.20 19.55 19.87 0.5M
2022-11-11 19.42 20.04 19.18 19.63 0.6M
2022-11-10 18.66 19.54 18.52 19.42 0.6M
2022-11-09 20.06 20.06 18.15 18.19 1.1M
2022-11-08 20.25 20.77 18.69 20.21 1.9M
2022-11-07 20.55 20.89 20.41 20.65 0.9M
2022-11-04 22.41 22.41 19.85 20.50 1.1M
2022-11-03 22.09 22.50 22.01 22.32 0.4M
2022-11-02 22.77 23.21 22.24 22.39 0.5M
2022-11-01 22.62 22.83 22.32 22.66 0.4M
2022-10-31 22.32 22.93 22.32 22.46 0.6M
2022-10-28 22.47 22.69 22.40 22.50 0.4M
2022-10-27 22.49 22.82 22.25 22.45 0.5M
2022-10-26 21.96 22.60 21.82 22.39 0.6M
2022-10-25 20.06 22.38 19.77 21.74 1.8M
2022-10-24 19.30 19.44 18.99 19.32 0.2M
2022-10-21 18.86 19.29 18.79 19.11 0.3M
2022-10-20 18.92 19.37 18.68 18.70 0.3M
2022-10-19 19.28 19.44 18.96 19.07 0.3M
2022-10-18 19.85 20.12 19.27 19.60 0.6M
2022-10-17 19.70 20.00 19.49 19.72 0.5M
2022-10-14 19.69 19.81 19.07 19.28 0.4M
2022-10-13 19.15 19.91 18.80 19.89 0.4M
2022-10-12 19.50 19.73 19.32 19.32 0.3M
2022-10-11 19.80 19.98 19.18 19.51 0.4M
2022-10-10 20.32 20.59 19.65 20.02 0.4M
2022-10-07 20.15 20.59 20.15 20.52 0.8M
2022-10-06 20.58 20.78 20.08 20.22 0.6M
2022-10-05 20.33 20.88 20.26 20.69 0.4M
2022-10-04 20.00 20.52 19.96 20.52 0.8M
2022-10-03 19.75 19.83 19.36 19.78 0.7M
2022-09-30 19.35 20.01 19.20 19.58 0.6M
2022-09-29 19.31 19.45 19.09 19.33 0.5M
2022-09-28 19.21 19.78 18.85 19.60 0.6M
2022-09-27 19.22 19.51 18.68 18.97 0.5M
2022-09-26 18.25 19.60 18.17 19.00 1.0M
2022-09-23 18.38 18.65 17.84 18.11 0.7M
2022-09-22 18.72 18.83 18.48 18.67 0.7M
2022-09-21 18.58 19.21 18.49 18.83 0.7M
2022-09-20 18.86 18.90 18.37 18.63 1.1M
2022-09-19 18.21 18.69 18.03 18.30 1.1M
2022-09-16 17.66 18.84 17.43 18.59 4.0M
2022-09-15 18.15 18.27 17.52 17.84 1.3M
2022-09-14 19.01 19.18 18.29 18.43 1.2M
2022-09-13 20.14 20.14 18.69 18.91 0.9M
2022-09-12 20.23 20.84 19.81 20.27 0.7M
2022-09-09 20.17 20.24 19.68 20.04 0.5M
2022-09-08 20.22 20.35 19.44 19.89 0.8M
2022-09-07 20.26 20.66 19.88 20.38 1.0M
2022-09-06 22.46 22.50 20.19 20.31 1.4M
2022-09-02 23.01 23.18 22.39 22.68 0.6M
2022-09-01 23.00 23.51 22.45 22.70 0.7M
2022-08-31 23.84 23.94 22.84 23.24 0.6M
2022-08-30 23.94 24.06 23.26 23.66 0.5M
2022-08-29 23.95 24.13 23.52 23.87 0.4M
2022-08-26 24.50 24.85 24.18 24.34 0.6M
2022-08-25 24.40 24.94 24.27 24.47 0.4M
2022-08-24 24.56 24.56 24.30 24.38 0.3M
2022-08-23 24.57 24.96 24.46 24.48 0.3M
2022-08-22 24.62 24.70 24.25 24.45 0.4M
2022-08-19 24.72 25.47 23.81 25.09 0.6M
2022-08-18 24.10 24.99 24.10 24.86 0.5M
2022-08-17 24.70 24.70 24.11 24.15 0.5M
2022-08-16 24.62 25.08 24.42 24.83 0.5M
2022-08-15 24.14 25.05 24.02 24.99 0.5M
2022-08-12 24.20 24.52 23.86 24.49 0.6M
2022-08-11 24.17 24.50 24.06 24.18 0.4M
2022-08-10 23.73 24.42 23.60 24.25 0.8M
2022-08-09 23.80 24.10 23.26 23.60 0.7M
2022-08-08 23.90 24.02 23.57 23.86 0.9M
2022-08-05 22.84 24.10 22.84 23.84 0.6M
2022-08-04 24.56 25.29 22.28 23.10 2.2M
2022-08-03 24.35 24.89 24.01 24.70 0.7M
2022-08-02 24.28 24.84 24.10 24.39 0.7M
2022-08-01 23.93 24.90 22.29 24.61 0.9M
2022-07-29 23.96 24.42 23.59 24.09 1.6M
2022-07-28 23.87 24.37 23.16 24.11 1.1M
2022-07-27 23.70 24.00 23.32 23.85 1.0M
2022-07-26 23.40 24.31 23.23 23.70 1.1M
2022-07-25 24.00 24.32 23.51 23.97 1.8M
2022-07-22 23.93 24.00 23.48 24.00 0.7M
2022-07-21 23.18 23.98 22.79 23.91 0.9M
2022-07-20 22.13 23.49 21.98 23.27 1.6M
2022-07-19 21.54 22.49 21.54 22.35 1.0M
2022-07-18 20.20 21.56 20.20 21.40 0.9M
2022-07-15 19.19 20.30 18.79 20.20 0.8M
2022-07-14 19.99 19.99 19.05 19.22 0.7M
2022-07-13 19.48 20.16 19.34 19.58 1.2M
2022-07-12 20.09 20.55 19.41 19.85 10.8M
2022-07-11 20.47 20.90 20.05 20.08 2.9M
2022-07-08 19.99 20.98 19.94 20.56 2.4M
2022-07-07 19.02 20.54 18.79 20.16 1.1M
2022-07-06 17.94 18.96 17.61 18.81 0.9M
2022-07-05 17.88 18.18 17.37 18.03 0.4M
2022-07-01 17.50 18.26 17.42 18.18 0.3M
2022-06-30 17.73 17.99 17.49 17.53 0.9M
2022-06-29 18.44 18.53 17.91 18.00 0.4M
2022-06-28 18.68 18.97 18.34 18.37 0.1M
2022-06-27 18.64 18.73 18.41 18.60 0.2M
2022-06-24 18.17 18.71 18.05 18.47 1.3M
2022-06-23 18.06 18.12 17.87 17.99 0.3M
2022-06-22 18.31 18.47 17.54 18.06 0.3M
2022-06-21 18.04 18.60 17.88 18.50 0.2M
2022-06-17 17.64 18.24 17.49 17.73 0.7M
2022-06-16 18.03 18.05 17.00 17.43 0.4M
2022-06-15 18.15 18.64 18.05 18.39 0.3M
2022-06-14 18.05 18.25 17.76 18.05 0.2M
2022-06-13 17.96 18.22 17.80 17.98 0.3M
2022-06-10 18.65 18.75 18.23 18.36 0.2M
2022-06-09 19.14 19.33 18.94 18.96 0.2M
2022-06-08 19.30 19.44 19.07 19.26 0.2M
2022-06-07 19.08 19.36 19.02 19.33 0.2M
2022-06-06 19.37 19.54 18.98 19.26 0.2M
2022-06-03 19.83 19.85 19.07 19.30 0.5M
2022-06-02 18.97 19.79 18.94 19.69 0.3M
2022-06-01 18.58 19.12 18.56 18.95 0.4M
2022-05-31 18.74 18.85 18.52 18.53 0.4M
2022-05-27 18.70 18.98 18.56 18.87 0.2M
2022-05-26 18.76 18.98 18.58 18.67 0.2M
2022-05-25 18.01 18.93 18.00 18.77 0.2M
2022-05-24 17.95 18.09 17.62 18.04 0.3M
2022-05-23 18.29 18.32 17.83 18.06 0.3M
2022-05-20 18.25 18.42 17.49 18.10 0.3M
2022-05-19 17.49 18.11 17.28 17.99 0.4M
2022-05-18 18.12 18.44 17.71 17.94 0.4M
2022-05-17 17.58 18.50 17.58 18.48 0.4M
2022-05-16 17.43 17.59 17.22 17.27 0.3M
2022-05-13 17.47 17.66 17.18 17.58 0.4M
2022-05-12 17.37 17.49 16.71 17.25 0.4M
2022-05-11 17.52 18.02 17.32 17.51 0.4M
2022-05-10 17.65 17.94 17.08 17.61 0.6M
2022-05-09 18.04 18.57 17.36 17.46 0.4M
2022-05-06 16.89 18.47 16.67 18.34 0.7M
2022-05-05 17.60 17.60 16.30 16.82 0.8M
2022-05-04 17.75 17.82 17.13 17.60 0.4M
2022-05-03 17.68 17.94 17.53 17.74 0.4M
2022-05-02 17.39 17.70 17.31 17.70 0.2M
2022-04-29 17.70 17.90 17.29 17.39 0.3M
2022-04-28 17.31 17.81 17.10 17.77 0.2M
2022-04-27 17.51 17.61 17.12 17.20 0.4M
2022-04-26 18.07 18.27 17.55 17.61 0.4M
2022-04-25 17.78 18.18 17.70 18.14 0.3M
2022-04-22 17.95 18.10 17.80 17.89 0.3M
2022-04-21 19.25 19.25 18.00 18.07 0.3M
2022-04-20 18.30 18.56 18.12 18.35 0.4M
2022-04-19 17.90 18.25 17.83 18.07 0.4M
2022-04-18 17.73 18.00 17.44 17.92 0.2M
2022-04-14 18.10 18.18 17.78 17.81 0.2M
2022-04-13 17.75 18.13 17.72 18.00 0.3M
2022-04-12 17.88 18.51 17.65 17.70 0.6M
2022-04-11 17.51 17.76 17.41 17.43 0.4M
2022-04-08 17.82 17.84 17.42 17.66 0.4M
2022-04-07 17.77 17.97 17.52 17.81 0.4M
2022-04-06 18.23 18.41 17.60 17.67 0.4M
2022-04-05 18.51 18.68 18.11 18.37 0.5M
2022-04-04 18.34 18.53 18.11 18.41 0.4M
2022-04-01 18.50 18.74 18.13 18.40 0.5M
2022-03-31 18.40 18.68 18.39 18.45 0.5M
2022-03-30 18.99 19.27 18.30 18.40 0.4M
2022-03-29 19.22 19.44 18.95 19.10 0.5M
2022-03-28 18.83 19.27 18.70 18.98 0.4M
2022-03-25 19.06 19.20 18.83 18.94 0.5M
2022-03-24 19.21 19.32 18.95 19.02 0.3M
2022-03-23 19.44 19.50 18.86 19.14 0.4M
2022-03-22 19.62 19.82 19.37 19.62 0.5M
2022-03-21 19.69 20.12 19.43 19.56 0.4M
2022-03-18 19.95 20.06 19.61 19.65 1.1M
2022-03-17 19.82 20.05 19.62 19.88 0.4M
2022-03-16 19.74 19.86 19.27 19.84 0.5M
2022-03-15 19.23 19.46 18.96 19.45 0.3M
2022-03-14 19.48 19.60 19.02 19.12 0.3M
2022-03-11 20.00 20.21 19.33 19.51 0.3M
2022-03-10 19.58 20.02 19.39 19.99 0.2M
2022-03-09 19.70 19.94 19.40 19.80 0.3M
2022-03-08 19.73 20.42 19.18 19.29 0.4M
2022-03-07 19.80 19.81 19.26 19.66 0.6M
2022-03-04 20.00 20.10 19.54 19.71 0.2M
2022-03-03 20.54 20.59 19.94 20.27 0.5M
2022-03-02 20.05 20.59 20.05 20.38 0.3M
2022-03-01 20.49 20.58 19.82 20.06 0.3M
2022-02-28 20.42 20.77 20.37 20.59 0.3M
2022-02-25 20.35 20.68 19.97 20.65 0.3M
2022-02-24 19.50 20.33 19.35 20.31 0.4M
2022-02-23 20.64 20.73 19.97 20.09 0.3M
2022-02-22 20.65 20.85 20.34 20.53 0.3M
2022-02-18 20.53 20.92 20.50 20.70 0.3M
2022-02-17 21.01 21.04 20.64 20.66 0.3M
2022-02-16 20.91 21.25 20.86 21.19 0.2M
2022-02-15 20.56 21.37 20.56 21.18 0.5M
2022-02-14 20.73 20.99 20.38 20.47 0.5M
2022-02-11 20.99 21.40 20.58 20.75 0.3M
2022-02-10 21.06 21.74 20.86 20.99 0.5M
2022-02-09 21.50 21.74 21.18 21.42 0.5M
2022-02-08 20.87 21.44 20.52 21.38 0.5M
2022-02-07 20.23 21.11 20.08 20.76 0.6M
2022-02-04 20.28 20.50 19.56 20.10 0.9M
2022-02-03 19.50 20.80 19.05 20.08 1.3M
2022-02-02 19.29 19.47 18.71 18.93 0.7M
2022-02-01 19.21 19.21 18.71 19.17 0.5M
2022-01-31 18.32 19.23 18.29 19.21 0.6M
2022-01-28 17.72 18.43 17.37 18.40 0.4M
2022-01-27 19.25 19.45 17.59 17.71 0.6M
2022-01-26 18.66 19.23 18.50 18.81 1.2M
2022-01-25 17.72 18.94 17.72 18.61 1.0M
2022-01-24 17.25 18.17 17.10 18.09 0.8M
2022-01-21 17.70 18.00 17.44 17.44 0.9M
2022-01-20 18.18 18.57 17.72 17.76 1.1M
2022-01-19 19.01 19.01 18.00 18.09 0.8M
2022-01-18 19.48 19.48 19.01 19.15 0.4M
2022-01-14 19.35 19.65 19.24 19.64 0.4M
2022-01-13 19.47 19.80 19.37 19.48 0.5M
2022-01-12 20.04 20.27 19.35 19.45 0.6M
2022-01-11 20.36 20.45 19.87 20.07 0.5M
2022-01-10 20.20 20.42 19.79 20.36 0.5M
2022-01-07 20.90 21.34 20.14 20.43 0.5M
2022-01-06 21.49 21.58 20.94 21.00 0.6M
2022-01-05 21.90 22.17 21.52 21.56 0.5M
2022-01-04 22.91 22.91 21.60 21.89 0.9M
2022-01-03 22.93 23.36 22.79 22.97 0.5M