アドトラン (ADTN)

ADTN
🏛️ アメリカ →
9.22
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
2023-12-29 7.40 7.41 7.24 7.34 0.5M
2023-12-28 7.28 7.44 7.28 7.40 0.5M
2023-12-27 7.37 7.42 7.21 7.30 0.6M
2023-12-26 7.15 7.37 7.13 7.33 0.4M
2023-12-22 7.16 7.24 7.06 7.15 0.4M
2023-12-21 6.98 7.10 6.88 7.07 0.8M
2023-12-20 7.04 7.21 6.91 6.92 0.8M
2023-12-19 6.98 7.12 6.95 7.04 1.0M
2023-12-18 7.16 7.16 6.83 6.92 1.2M
2023-12-15 7.13 7.33 7.03 7.10 4.1M
2023-12-14 6.75 7.16 6.71 7.09 1.6M
2023-12-13 6.20 6.59 6.13 6.55 1.9M
2023-12-12 6.29 6.29 5.99 6.20 0.8M
2023-12-11 6.17 6.33 6.10 6.23 1.4M
2023-12-08 6.11 6.24 6.03 6.11 1.4M
2023-12-07 6.14 6.25 6.03 6.13 0.7M
2023-12-06 6.13 6.29 6.06 6.08 1.0M
2023-12-05 6.08 6.23 5.99 6.04 0.8M
2023-12-04 5.54 6.17 5.53 6.10 1.7M
2023-12-01 5.20 5.58 5.20 5.52 1.1M
2023-11-30 5.45 5.49 5.21 5.23 1.2M
2023-11-29 5.40 5.61 5.35 5.39 1.2M
2023-11-28 5.31 5.47 5.15 5.35 1.1M
2023-11-27 5.35 5.35 5.21 5.30 1.5M
2023-11-24 5.41 5.44 5.33 5.41 0.3M
2023-11-22 5.38 5.56 5.33 5.39 0.8M
2023-11-21 5.55 5.62 5.35 5.36 1.0M
2023-11-20 5.31 5.66 5.29 5.62 1.0M
2023-11-17 5.40 5.61 5.36 5.55 0.8M
2023-11-16 5.45 5.48 5.21 5.37 0.8M
2023-11-15 5.52 5.68 5.46 5.51 1.1M
2023-11-14 5.61 5.77 5.43 5.53 1.3M
2023-11-13 5.36 5.53 5.23 5.47 0.9M
2023-11-10 5.01 5.47 4.91 5.43 1.3M
2023-11-09 5.31 5.36 4.99 5.01 1.8M
2023-11-08 5.36 5.59 5.26 5.28 1.4M
2023-11-07 5.32 5.63 5.08 5.39 4.5M
2023-11-06 7.34 7.44 7.22 7.33 0.8M
2023-11-03 7.18 7.37 7.13 7.29 0.9M
2023-11-02 6.88 7.02 6.73 7.01 0.7M
2023-11-01 6.54 6.77 6.47 6.72 0.7M
2023-10-31 6.36 6.67 6.35 6.57 0.6M
2023-10-30 6.43 6.59 6.28 6.31 0.7M
2023-10-27 6.64 6.72 6.36 6.38 0.7M
2023-10-26 6.79 6.87 6.58 6.63 0.7M
2023-10-25 6.70 6.87 6.68 6.80 0.4M
2023-10-24 6.86 6.89 6.68 6.76 0.7M
2023-10-23 7.15 7.20 6.85 6.86 0.7M
2023-10-20 7.08 7.27 7.00 7.21 0.8M
2023-10-19 7.03 7.18 7.00 7.06 0.7M
2023-10-18 7.40 7.41 7.04 7.04 0.8M
2023-10-17 7.52 7.62 7.22 7.49 1.0M
2023-10-16 7.33 7.73 7.33 7.71 0.8M
2023-10-13 7.64 7.85 7.26 7.30 0.7M
2023-10-12 7.95 7.95 7.50 7.65 1.2M
2023-10-11 7.83 7.92 7.75 7.91 0.5M
2023-10-10 7.88 8.02 7.73 7.80 0.8M
2023-10-09 7.75 7.94 7.71 7.92 0.4M
2023-10-06 7.73 7.88 7.57 7.84 0.9M
2023-10-05 8.01 8.07 7.59 7.80 1.0M
2023-10-04 8.05 8.12 7.84 8.09 0.6M
2023-10-03 8.38 8.40 8.00 8.05 0.6M
2023-10-02 8.23 8.56 8.20 8.47 0.7M
2023-09-29 8.31 8.51 8.22 8.23 0.6M
2023-09-28 8.09 8.32 8.03 8.22 1.0M
2023-09-27 8.15 8.18 7.97 8.06 0.6M
2023-09-26 8.33 8.36 8.07 8.08 0.6M
2023-09-25 8.24 8.41 8.22 8.38 0.6M
2023-09-22 8.14 8.31 8.04 8.26 1.2M
2023-09-21 8.09 8.20 8.01 8.11 0.6M
2023-09-20 8.27 8.35 8.13 8.13 0.5M
2023-09-19 8.21 8.34 8.13 8.27 0.7M
2023-09-18 8.23 8.37 8.08 8.21 0.9M
2023-09-15 8.10 8.27 8.02 8.24 2.3M
2023-09-14 8.11 8.24 8.09 8.09 0.7M
2023-09-13 8.05 8.10 7.98 8.08 0.7M
2023-09-12 8.10 8.19 8.00 8.08 0.9M
2023-09-11 8.17 8.21 7.95 8.09 0.6M
2023-09-08 8.19 8.19 8.03 8.13 0.6M
2023-09-07 8.31 8.37 8.03 8.13 0.7M
2023-09-06 8.31 8.61 8.29 8.35 0.5M
2023-09-05 8.58 8.65 8.35 8.37 0.8M
2023-09-01 8.60 8.76 8.51 8.64 0.6M
2023-08-31 8.44 8.81 8.44 8.55 1.0M
2023-08-30 8.10 8.46 8.09 8.43 0.5M
2023-08-29 8.09 8.19 7.98 8.12 0.4M
2023-08-28 8.05 8.27 8.00 8.03 0.6M
2023-08-25 8.14 8.24 8.04 8.06 0.5M
2023-08-24 8.13 8.17 7.99 8.13 0.9M
2023-08-23 8.21 8.24 8.10 8.15 0.4M
2023-08-22 8.13 8.30 8.06 8.17 1.0M
2023-08-21 8.15 8.19 8.02 8.06 0.6M
2023-08-18 7.96 8.25 7.94 8.14 0.7M
2023-08-17 8.10 8.30 8.07 8.16 0.8M
2023-08-16 8.10 8.20 7.91 8.09 0.8M
2023-08-15 8.00 8.19 7.94 8.13 0.7M
2023-08-14 8.04 8.33 7.86 8.09 0.8M
2023-08-11 7.58 8.05 7.46 8.04 1.0M
2023-08-10 7.61 7.96 7.57 7.65 1.0M
2023-08-09 7.54 7.57 7.17 7.55 2.2M
2023-08-08 7.25 7.65 7.00 7.58 1.7M
2023-08-07 7.10 7.50 7.00 7.31 3.6M
2023-08-04 8.99 9.23 8.92 9.05 1.6M
2023-08-03 9.29 9.29 8.91 8.96 0.8M
2023-08-02 9.63 9.64 9.37 9.39 0.9M
2023-08-01 9.70 9.86 9.63 9.73 0.8M
2023-07-31 9.80 9.94 9.73 9.73 0.7M
2023-07-28 9.98 10.04 9.76 9.78 0.6M
2023-07-27 10.27 10.27 9.90 9.91 0.6M
2023-07-26 10.19 10.31 10.08 10.15 0.5M
2023-07-25 10.28 10.34 10.09 10.16 0.6M
2023-07-24 10.16 10.31 10.09 10.26 0.5M
2023-07-21 10.35 10.56 10.08 10.09 0.6M
2023-07-20 10.25 10.37 10.10 10.22 0.6M
2023-07-19 10.46 10.60 10.21 10.22 0.7M
2023-07-18 10.28 10.45 10.10 10.43 0.6M
2023-07-17 10.31 10.43 10.22 10.30 0.6M
2023-07-14 10.78 10.85 10.12 10.31 1.2M
2023-07-13 10.88 10.96 10.56 10.93 0.7M
2023-07-12 10.71 10.79 10.58 10.78 0.8M
2023-07-11 10.42 10.50 10.18 10.44 0.6M
2023-07-10 10.57 10.63 10.35 10.43 0.6M
2023-07-07 10.37 10.70 10.37 10.59 0.5M
2023-07-06 10.46 10.49 10.22 10.35 0.4M
2023-07-05 10.52 10.59 10.41 10.57 0.7M
2023-07-03 10.57 10.67 10.55 10.59 0.3M
2023-06-30 10.67 10.71 10.48 10.53 0.7M
2023-06-29 10.50 10.75 10.44 10.56 0.7M
2023-06-28 10.32 10.50 10.03 10.47 0.7M
2023-06-27 10.05 10.32 9.92 10.30 0.8M
2023-06-26 9.94 10.22 9.94 10.03 0.7M
2023-06-23 10.02 10.08 9.77 9.99 3.6M
2023-06-22 10.29 10.31 10.08 10.13 0.9M
2023-06-21 10.41 10.44 10.18 10.29 0.7M
2023-06-20 10.52 10.75 10.46 10.53 0.7M
2023-06-16 11.01 11.02 10.32 10.74 2.7M
2023-06-15 10.53 10.94 10.50 10.91 1.3M
2023-06-14 10.29 10.62 10.26 10.55 1.7M
2023-06-13 9.94 10.43 9.94 10.35 1.5M
2023-06-12 9.40 9.93 9.40 9.89 1.4M
2023-06-09 9.31 9.50 9.27 9.42 0.9M
2023-06-08 9.38 9.46 9.09 9.26 1.0M
2023-06-07 9.17 9.61 9.12 9.38 1.3M
2023-06-06 8.74 9.17 8.71 9.14 0.7M
2023-06-05 8.86 8.92 8.77 8.84 0.7M
2023-06-02 8.80 8.99 8.75 8.97 0.9M
2023-06-01 8.83 8.84 8.57 8.72 0.7M
2023-05-31 8.74 8.99 8.68 8.91 2.5M
2023-05-30 9.09 9.24 8.80 8.81 0.6M
2023-05-26 8.87 9.15 8.74 9.05 0.8M
2023-05-25 8.78 9.00 8.56 8.67 0.8M
2023-05-24 9.09 9.19 8.74 8.75 0.8M
2023-05-23 9.01 9.23 8.97 9.13 0.7M
2023-05-22 8.68 9.17 8.65 9.11 0.7M
2023-05-19 8.80 8.94 8.75 8.77 0.8M
2023-05-18 8.63 8.76 8.51 8.70 0.6M
2023-05-17 8.67 8.78 8.51 8.70 0.7M
2023-05-16 8.63 8.73 8.49 8.58 0.7M
2023-05-15 8.39 8.73 8.35 8.70 1.0M
2023-05-12 8.28 8.40 8.19 8.39 0.9M
2023-05-11 8.59 8.59 8.25 8.26 0.9M
2023-05-10 8.81 8.98 8.56 8.59 1.3M
2023-05-09 8.32 8.88 7.90 8.80 2.1M
2023-05-08 8.79 8.79 8.61 8.62 0.8M
2023-05-05 8.70 8.82 8.66 8.75 1.0M
2023-05-04 8.60 8.79 8.59 8.71 0.7M
2023-05-03 8.72 8.97 8.66 8.72 0.9M
2023-05-02 9.06 9.09 8.73 8.80 1.0M
2023-05-01 9.11 9.17 8.96 9.12 0.7M
2023-04-28 8.96 9.17 8.95 9.12 0.8M
2023-04-27 9.07 9.10 8.88 8.93 1.1M
2023-04-26 9.12 9.28 8.97 9.05 1.0M
2023-04-25 9.36 9.45 9.09 9.10 0.9M
2023-04-24 9.59 9.64 9.41 9.45 0.8M
2023-04-21 9.48 9.63 9.33 9.59 0.8M
2023-04-20 9.62 9.68 9.42 9.45 0.9M
2023-04-19 9.75 9.82 9.60 9.74 1.0M
2023-04-18 10.05 10.18 9.79 9.80 1.3M
2023-04-17 10.28 10.32 9.94 9.95 1.5M
2023-04-14 10.84 10.84 10.24 10.33 0.8M
2023-04-13 10.64 10.98 10.42 10.73 1.7M
2023-04-12 11.42 11.44 10.58 10.60 3.0M
2023-04-11 11.28 11.71 10.62 11.51 5.7M
2023-04-10 14.80 15.22 14.76 15.11 0.9M
2023-04-06 14.90 15.14 14.82 14.90 0.3M
2023-04-05 15.28 15.28 15.00 15.20 0.3M
2023-04-04 15.36 15.46 15.17 15.30 0.3M
2023-04-03 15.73 15.89 15.29 15.51 0.3M
2023-03-31 15.63 15.88 15.62 15.86 0.5M
2023-03-30 15.74 15.96 15.49 15.57 0.3M
2023-03-29 15.61 15.70 15.48 15.65 0.4M
2023-03-28 15.41 15.69 15.37 15.53 0.3M
2023-03-27 15.91 15.91 15.51 15.68 0.3M
2023-03-24 15.30 15.82 15.19 15.78 0.5M
2023-03-23 14.98 15.74 14.86 15.65 0.7M
2023-03-22 15.87 15.87 14.80 14.81 0.5M
2023-03-21 15.75 16.09 15.75 15.96 0.7M
2023-03-20 15.54 15.79 15.43 15.48 0.3M
2023-03-17 15.54 15.54 15.26 15.37 1.1M
2023-03-16 15.21 15.65 15.07 15.59 0.3M
2023-03-15 15.15 15.47 15.12 15.34 0.6M
2023-03-14 15.77 15.78 15.23 15.52 0.5M
2023-03-13 15.54 15.64 15.07 15.32 0.6M
2023-03-10 16.38 16.41 15.63 15.88 0.4M
2023-03-09 16.71 17.00 16.25 16.28 0.4M
2023-03-08 16.25 16.84 16.25 16.78 0.4M
2023-03-07 16.56 16.58 16.14 16.22 0.3M
2023-03-06 16.83 16.98 16.50 16.56 0.5M
2023-03-03 16.80 16.97 16.56 16.80 0.3M
2023-03-02 16.56 16.80 16.38 16.66 0.4M
2023-03-01 17.44 17.58 16.57 16.61 0.5M
2023-02-28 17.38 17.71 17.35 17.45 0.5M
2023-02-27 17.49 17.70 17.29 17.49 0.5M
2023-02-24 17.56 17.99 17.24 17.32 0.8M
2023-02-23 17.03 17.79 17.03 17.61 0.7M
2023-02-22 16.51 17.06 16.40 16.93 0.9M
2023-02-21 17.24 17.24 15.50 16.53 1.8M
2023-02-17 17.33 17.33 16.96 16.99 0.8M
2023-02-16 17.30 17.56 17.24 17.29 0.5M
2023-02-15 17.06 17.74 17.04 17.49 0.5M
2023-02-14 17.03 17.61 16.93 17.27 0.5M
2023-02-13 17.08 17.60 17.02 17.59 0.4M
2023-02-10 16.95 17.28 16.78 17.17 0.5M
2023-02-09 17.73 17.77 17.06 17.09 0.5M
2023-02-08 17.40 17.53 17.12 17.48 0.5M
2023-02-07 17.50 17.58 16.78 17.44 1.0M
2023-02-06 18.09 18.21 17.42 17.55 0.6M
2023-02-03 18.42 18.67 18.02 18.16 0.5M
2023-02-02 18.61 19.20 18.16 18.61 0.8M
2023-02-01 18.66 18.90 18.30 18.40 0.7M
2023-01-31 18.67 18.98 18.63 18.87 0.5M
2023-01-30 18.53 18.97 18.52 18.70 0.5M
2023-01-27 18.48 18.75 18.26 18.67 0.4M
2023-01-26 18.14 18.79 17.98 18.76 0.5M
2023-01-25 18.07 18.10 17.78 17.93 0.6M
2023-01-24 17.90 18.45 17.73 18.42 0.4M
2023-01-23 18.20 18.88 18.20 18.33 0.5M
2023-01-20 19.09 19.09 18.02 18.36 0.8M
2023-01-19 18.89 19.16 18.84 18.94 0.5M
2023-01-18 19.64 19.66 18.88 19.03 0.5M
2023-01-17 19.88 20.11 19.50 19.54 0.4M
2023-01-13 19.72 19.96 19.49 19.85 0.4M
2023-01-12 20.20 20.21 19.47 19.85 0.5M
2023-01-11 19.70 19.74 19.07 19.25 0.4M
2023-01-10 19.64 19.84 19.32 19.70 0.5M
2023-01-09 19.97 19.97 19.31 19.46 0.4M
2023-01-06 18.66 19.29 18.45 19.15 0.4M
2023-01-05 19.08 19.08 18.34 18.35 0.4M
2023-01-04 18.95 19.47 18.94 19.09 0.4M
2023-01-03 18.71 19.22 18.65 18.83 0.3M