Advent Technologies Holdings Inc (ADN)

ADN
🏛️ アメリカ →
3.43
最終更新: 2025-10-01
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
2021-12-31 211.50 214.77 206.55 210.30 0.0M
2021-12-30 204.60 215.70 204.60 212.40 0.0M
2021-12-29 207.90 210.00 202.61 206.40 0.0M
2021-12-28 213.60 216.60 208.80 210.30 0.0M
2021-12-27 217.20 218.70 211.50 215.70 0.0M
2021-12-23 221.40 221.70 215.70 218.40 0.0M
2021-12-22 226.20 227.55 219.60 221.40 0.0M
2021-12-21 233.70 233.70 223.20 228.60 0.0M
2021-12-20 240.00 243.90 219.90 225.60 0.0M
2021-12-17 254.40 260.40 244.50 245.70 0.1M
2021-12-16 252.60 262.80 247.50 254.70 0.0M
2021-12-15 242.40 249.00 225.90 245.40 0.0M
2021-12-14 232.50 245.40 232.50 237.90 0.0M
2021-12-13 225.00 242.10 223.50 236.40 0.0M
2021-12-10 215.70 220.80 212.10 220.20 0.0M
2021-12-09 219.90 222.90 213.00 215.10 0.0M
2021-12-08 213.30 223.20 209.40 220.20 0.0M
2021-12-07 209.70 216.30 208.20 212.70 0.0M
2021-12-06 208.50 212.70 199.80 206.40 0.0M
2021-12-03 216.00 216.60 207.60 211.50 0.0M
2021-12-02 221.40 227.10 215.70 216.60 0.0M
2021-12-01 232.05 239.10 221.10 221.10 0.0M
2021-11-30 215.40 232.50 213.00 229.80 0.0M
2021-11-29 217.80 220.20 210.60 217.20 0.0M
2021-11-26 213.00 219.90 211.80 215.10 0.0M
2021-11-24 223.20 225.60 216.30 222.30 0.0M
2021-11-23 225.00 226.20 216.30 222.60 0.0M
2021-11-22 240.30 245.40 226.20 226.50 0.0M
2021-11-19 246.90 253.64 237.60 238.50 0.0M
2021-11-18 270.60 272.97 244.80 248.70 0.0M
2021-11-17 286.20 289.50 271.20 272.10 0.0M
2021-11-16 292.80 293.70 277.50 288.00 0.0M
2021-11-15 276.00 295.50 268.20 292.50 0.0M
2021-11-12 286.20 287.10 276.90 277.80 0.0M
2021-11-11 285.00 291.00 282.00 284.10 0.0M
2021-11-10 279.30 287.10 276.00 281.40 0.0M
2021-11-09 297.00 297.00 280.20 283.20 0.0M
2021-11-08 290.40 301.20 288.06 297.90 0.0M
2021-11-05 285.90 289.20 279.90 288.00 0.0M
2021-11-04 293.40 293.70 279.60 283.20 0.0M
2021-11-03 287.70 293.10 282.90 292.20 0.0M
2021-11-02 292.50 292.80 282.00 287.70 0.0M
2021-11-01 292.20 294.00 284.70 293.10 0.0M
2021-10-29 280.80 288.90 274.50 287.70 0.0M
2021-10-28 263.40 279.60 256.80 278.70 0.0M
2021-10-27 266.25 270.90 260.10 262.50 0.0M
2021-10-26 271.50 271.50 262.80 264.60 0.0M
2021-10-25 264.30 271.20 257.40 270.00 0.0M
2021-10-22 273.60 275.10 260.70 264.30 0.0M
2021-10-21 269.70 276.90 264.90 275.40 0.0M
2021-10-20 264.90 270.00 256.80 268.80 0.0M
2021-10-19 258.60 267.30 252.90 264.00 0.0M
2021-10-18 260.70 265.50 254.70 259.80 0.0M
2021-10-15 258.90 263.10 253.50 261.30 0.0M
2021-10-14 268.50 272.40 251.70 255.30 0.0M
2021-10-13 268.20 269.70 262.80 266.40 0.0M
2021-10-12 268.20 273.36 260.62 267.00 0.0M
2021-10-11 263.40 270.60 262.95 266.40 0.0M
2021-10-08 255.60 263.10 252.90 261.90 0.0M
2021-10-07 249.90 255.60 249.23 253.80 0.0M
2021-10-06 246.90 250.50 242.10 245.70 0.0M
2021-10-05 246.30 250.20 241.80 249.30 0.0M
2021-10-04 258.60 261.30 243.90 245.70 0.0M
2021-10-01 264.00 267.30 256.95 261.30 0.0M
2021-09-30 260.40 267.15 258.30 261.00 0.0M
2021-09-29 260.70 263.40 252.90 255.30 0.0M
2021-09-28 274.50 278.10 258.60 260.40 0.0M
2021-09-27 259.20 278.40 256.20 275.70 0.0M
2021-09-24 263.10 263.10 254.33 257.10 0.0M
2021-09-23 261.30 265.50 248.70 263.70 0.0M
2021-09-22 251.40 264.90 247.56 259.50 0.0M
2021-09-21 257.10 257.10 240.60 247.80 0.0M
2021-09-20 258.90 267.90 248.40 255.00 0.0M
2021-09-17 253.80 268.20 245.70 266.40 0.0M
2021-09-16 238.50 254.40 234.30 253.80 0.0M
2021-09-15 233.40 238.50 229.20 238.20 0.0M
2021-09-14 243.90 243.90 226.50 231.00 0.0M
2021-09-13 226.50 247.20 220.80 239.70 0.0M
2021-09-10 235.50 237.30 221.70 222.90 0.0M
2021-09-09 241.80 247.50 232.50 234.90 0.0M
2021-09-08 249.30 249.30 234.00 241.80 0.0M
2021-09-07 240.30 253.80 236.70 252.30 0.0M
2021-09-03 237.30 242.10 230.70 241.20 0.0M
2021-09-02 231.30 241.19 228.60 236.40 0.0M
2021-09-01 227.10 235.20 223.50 231.60 0.0M
2021-08-31 222.30 228.90 216.60 222.00 0.0M
2021-08-30 236.10 236.10 221.10 224.10 0.0M
2021-08-27 223.80 235.50 218.40 233.40 0.0M
2021-08-26 222.30 223.65 216.30 221.10 0.0M
2021-08-25 230.10 230.10 220.50 221.40 0.0M
2021-08-24 217.20 230.10 213.60 228.60 0.0M
2021-08-23 204.90 216.30 204.90 215.70 0.0M
2021-08-20 198.00 206.10 197.59 203.40 0.0M
2021-08-19 218.70 218.70 198.60 198.90 0.0M
2021-08-18 217.20 228.60 203.70 222.90 0.0M
2021-08-17 203.70 219.00 196.80 216.60 0.0M
2021-08-16 211.20 211.20 202.50 204.30 0.0M
2021-08-13 234.00 234.60 210.60 214.50 0.0M
2021-08-12 242.10 244.20 227.70 235.50 0.0M
2021-08-11 251.70 253.61 238.50 249.30 0.0M
2021-08-10 251.10 257.70 247.80 250.80 0.0M
2021-08-09 241.20 249.00 237.00 247.80 0.0M
2021-08-06 245.10 249.90 240.30 240.90 0.0M
2021-08-05 235.50 244.20 231.00 243.30 0.0M
2021-08-04 235.80 237.30 228.90 234.30 0.0M
2021-08-03 240.90 245.70 236.40 238.50 0.0M
2021-08-02 236.10 244.80 234.90 240.90 0.0M
2021-07-30 242.10 249.60 228.90 233.70 0.0M
2021-07-29 250.20 250.50 240.90 243.90 0.0M
2021-07-28 236.10 248.70 236.10 247.20 0.0M
2021-07-27 239.10 240.68 229.80 235.50 0.0M
2021-07-26 246.90 247.50 238.50 241.20 0.0M
2021-07-23 250.50 252.60 243.30 245.40 0.0M
2021-07-22 257.70 258.60 249.90 250.50 0.0M
2021-07-21 252.00 260.70 249.60 260.40 0.0M
2021-07-20 237.90 251.10 233.10 249.90 0.0M
2021-07-19 228.30 239.40 226.20 239.10 0.0M
2021-07-16 246.60 246.60 233.10 235.80 0.0M
2021-07-15 241.20 248.10 239.40 245.40 0.0M
2021-07-14 244.20 247.50 235.50 241.50 0.0M
2021-07-13 262.50 263.70 241.05 241.80 0.0M
2021-07-12 263.70 267.60 259.20 264.60 0.0M
2021-07-09 249.30 265.80 245.10 265.80 0.0M
2021-07-08 265.20 265.20 246.30 246.90 0.0M
2021-07-07 282.00 284.40 266.25 269.70 0.0M
2021-07-06 293.10 294.30 275.40 279.60 0.0M
2021-07-02 296.40 302.10 291.30 299.10 0.0M
2021-07-01 290.10 299.10 287.10 296.40 0.0M
2021-06-30 274.80 289.80 273.90 289.20 0.0M
2021-06-29 285.90 293.70 271.80 273.60 0.1M
2021-06-28 282.00 289.50 279.30 285.90 0.0M
2021-06-25 300.30 300.60 279.60 280.20 0.1M
2021-06-24 304.20 304.20 291.00 293.70 0.0M
2021-06-23 287.40 303.90 286.65 302.10 0.0M
2021-06-22 273.30 285.60 270.90 284.70 0.0M
2021-06-21 281.70 284.40 273.60 276.00 0.0M
2021-06-18 278.40 288.30 274.95 286.50 0.0M
2021-06-17 300.00 300.15 279.30 280.20 0.0M
2021-06-16 294.60 300.30 289.80 297.00 0.0M
2021-06-15 306.30 306.30 292.50 293.10 0.0M
2021-06-14 312.00 316.48 299.40 303.90 0.0M
2021-06-11 310.20 314.55 308.40 310.80 0.0M
2021-06-10 316.20 317.49 304.80 311.40 0.0M
2021-06-09 334.80 336.30 311.40 317.70 0.0M
2021-06-08 313.80 326.40 306.00 323.10 0.0M
2021-06-07 310.20 316.20 303.90 308.10 0.0M
2021-06-04 321.00 323.25 310.50 310.50 0.0M
2021-06-03 324.30 331.20 315.30 320.40 0.0M
2021-06-02 323.40 327.90 315.60 327.30 0.0M
2021-06-01 317.70 325.80 312.30 323.40 0.0M
2021-05-28 322.50 323.10 309.60 316.20 0.0M
2021-05-27 300.00 317.70 297.60 317.40 0.0M
2021-05-26 295.80 308.70 291.90 300.90 0.0M
2021-05-25 312.90 313.50 289.50 291.60 0.0M
2021-05-24 320.40 329.40 312.00 314.40 0.0M
2021-05-21 325.80 332.70 317.40 321.00 0.0M
2021-05-20 302.70 322.20 300.00 321.90 0.0M
2021-05-19 289.50 298.80 286.20 297.00 0.0M
2021-05-18 290.10 297.00 286.20 292.35 0.0M
2021-05-17 261.00 286.20 261.00 285.00 0.0M
2021-05-14 276.30 282.00 269.40 270.00 0.0M
2021-05-13 308.40 316.20 269.10 269.40 0.0M
2021-05-12 315.60 318.68 301.95 303.00 0.0M
2021-05-11 308.40 325.35 306.00 321.00 0.0M
2021-05-10 336.90 336.90 323.25 325.80 0.0M
2021-05-07 339.30 347.70 335.10 340.50 0.0M
2021-05-06 358.50 358.80 338.10 342.30 0.0M
2021-05-05 364.20 369.90 361.50 362.70 0.0M
2021-05-04 360.60 364.17 351.30 362.40 0.0M
2021-05-03 358.20 365.70 354.60 363.60 0.0M
2021-04-30 371.40 377.70 355.80 360.60 0.0M
2021-04-29 378.00 380.10 366.30 379.20 0.0M
2021-04-28 367.80 378.90 361.80 374.70 0.0M
2021-04-27 372.90 373.80 361.20 366.60 0.0M
2021-04-26 364.20 372.00 361.50 367.80 0.0M
2021-04-23 365.10 375.60 360.60 365.40 0.0M
2021-04-22 342.00 368.70 342.00 363.00 0.0M
2021-04-21 343.50 352.65 333.00 342.60 0.0M
2021-04-20 356.40 359.40 340.50 347.10 0.0M
2021-04-19 362.10 367.50 355.65 359.70 0.0M
2021-04-16 365.70 371.40 357.00 369.60 0.0M
2021-04-15 379.50 386.10 367.20 369.90 0.0M
2021-04-14 393.00 399.90 374.70 375.00 0.0M
2021-04-13 405.00 407.40 394.20 395.10 0.0M
2021-04-12 405.90 423.00 404.70 407.70 0.0M
2021-04-09 419.40 423.00 410.10 411.00 0.0M
2021-04-08 411.60 427.80 405.30 420.30 0.0M
2021-04-07 420.60 421.20 408.45 413.10 0.0M
2021-04-06 419.40 432.00 415.50 418.20 0.0M
2021-04-05 405.00 428.40 402.00 419.10 0.0M
2021-04-01 399.60 423.00 399.00 402.90 0.0M
2021-03-31 430.80 432.90 393.00 401.70 0.1M
2021-03-30 453.00 453.30 441.00 447.60 0.1M
2021-03-29 465.00 465.00 442.50 454.20 0.0M
2021-03-26 470.10 480.00 457.65 477.30 0.0M
2021-03-25 446.10 466.50 421.80 464.40 0.0M
2021-03-24 438.00 484.20 438.00 459.00 0.1M
2021-03-23 438.30 438.30 424.20 436.80 0.0M
2021-03-22 434.70 450.90 431.40 444.90 0.0M
2021-03-19 438.00 451.80 411.30 438.30 0.1M
2021-03-18 393.90 439.20 393.60 417.30 0.0M
2021-03-17 399.00 409.80 387.30 399.60 0.0M
2021-03-16 417.00 427.50 406.80 411.00 0.0M
2021-03-15 412.20 428.40 410.40 418.80 0.0M
2021-03-12 401.10 411.30 394.80 408.00 0.0M
2021-03-11 392.70 413.40 392.70 404.40 0.0M
2021-03-10 396.00 407.40 385.80 396.30 0.0M
2021-03-09 375.00 397.20 375.00 389.70 0.0M
2021-03-08 380.70 385.50 366.30 368.10 0.0M
2021-03-05 408.00 410.10 368.46 379.20 0.0M
2021-03-04 437.10 444.00 388.80 406.20 0.0M
2021-03-03 462.60 462.60 431.40 444.00 0.0M
2021-03-02 436.50 464.70 432.90 454.20 0.0M
2021-03-01 428.70 449.70 421.80 437.40 0.0M
2021-02-26 417.90 417.90 388.80 410.70 0.0M
2021-02-25 442.89 446.70 411.90 413.10 0.0M
2021-02-24 395.70 452.40 378.00 452.40 0.0M
2021-02-23 386.40 414.30 356.70 407.70 0.0M
2021-02-22 418.50 426.00 402.00 415.80 0.0M
2021-02-19 390.96 405.00 390.00 397.80 0.0M
2021-02-18 384.00 400.20 376.51 394.20 0.0M
2021-02-17 420.00 420.00 383.40 400.20 0.0M
2021-02-16 450.00 453.90 414.60 426.60 0.0M
2021-02-12 456.00 458.70 438.60 454.50 0.0M
2021-02-11 465.05 471.00 435.60 460.50 0.0M
2021-02-10 498.00 498.00 450.60 470.10 0.0M
2021-02-09 495.00 532.50 482.10 491.10 0.0M
2021-02-08 460.50 525.68 448.80 504.30 0.1M
2021-02-05 495.00 506.70 424.80 479.10 0.0M
2021-02-04 484.80 494.40 463.50 488.10 0.0M
2021-02-03 489.30 497.10 469.20 478.50 0.0M
2021-02-02 518.70 525.00 478.80 498.60 0.0M
2021-02-01 457.80 514.20 456.30 511.80 0.0M
2021-01-29 456.00 465.30 430.50 448.50 0.0M
2021-01-28 466.80 496.50 454.50 463.80 0.0M
2021-01-27 461.40 495.00 453.00 458.40 0.1M
2021-01-26 471.00 499.20 459.60 496.50 0.0M
2021-01-25 494.70 502.20 449.10 473.70 0.0M
2021-01-22 513.30 515.70 482.40 494.70 0.0M
2021-01-21 525.00 532.19 497.10 518.70 0.0M
2021-01-20 532.50 549.00 500.70 519.60 0.0M
2021-01-19 528.30 546.00 519.00 541.80 0.0M
2021-01-15 542.10 549.00 521.40 531.00 0.0M
2021-01-14 538.99 576.30 510.60 562.20 0.1M
2021-01-13 532.50 561.90 519.00 557.10 0.1M
2021-01-12 475.50 513.30 469.60 511.50 0.0M
2021-01-11 456.00 494.14 454.50 466.20 0.0M
2021-01-08 487.20 487.20 450.60 478.20 0.0M
2021-01-07 443.35 483.00 436.80 482.70 0.1M
2021-01-06 430.20 446.70 399.00 406.80 0.1M
2021-01-05 424.50 442.20 414.00 434.40 0.0M
2021-01-04 469.20 474.00 423.00 446.40 0.0M