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
2022-12-30 54.30 54.75 50.40 54.30 0.0M
2022-12-29 52.20 54.60 51.84 53.70 0.0M
2022-12-28 53.40 53.40 50.25 51.90 0.0M
2022-12-27 54.00 54.00 50.25 51.30 0.0M
2022-12-23 54.00 54.60 51.60 53.70 0.0M
2022-12-22 55.20 55.20 51.59 54.30 0.0M
2022-12-21 59.10 59.40 55.20 55.20 0.0M
2022-12-20 58.50 58.80 55.50 58.80 0.0M
2022-12-19 65.40 65.40 54.60 55.80 0.0M
2022-12-16 59.40 65.70 58.50 64.80 0.0M
2022-12-15 57.90 60.60 56.70 59.40 0.0M
2022-12-14 57.60 60.00 57.30 58.20 0.0M
2022-12-13 62.70 62.70 57.00 57.60 0.0M
2022-12-12 56.70 58.68 56.40 57.60 0.0M
2022-12-09 56.10 57.90 55.80 56.40 0.0M
2022-12-08 58.20 59.55 56.40 57.60 0.0M
2022-12-07 58.80 60.00 56.55 58.50 0.0M
2022-12-06 62.40 62.40 57.60 58.50 0.0M
2022-12-05 62.70 64.35 60.32 62.70 0.0M
2022-12-02 62.70 62.86 60.60 62.70 0.0M
2022-12-01 66.36 68.40 63.30 64.20 0.0M
2022-11-30 57.60 66.60 56.57 66.60 0.0M
2022-11-29 56.40 58.65 55.80 57.90 0.0M
2022-11-28 58.80 59.40 54.90 55.80 0.0M
2022-11-25 57.30 61.50 57.30 59.70 0.0M
2022-11-23 55.50 57.75 54.90 57.60 0.0M
2022-11-22 54.60 56.55 53.10 55.80 0.0M
2022-11-21 55.20 56.25 53.40 54.30 0.0M
2022-11-18 58.20 58.20 52.80 53.70 0.0M
2022-11-17 56.10 56.23 52.50 54.90 0.0M
2022-11-16 58.80 59.40 56.10 57.00 0.0M
2022-11-15 59.40 62.12 57.90 58.80 0.0M
2022-11-14 64.80 64.80 57.30 57.60 0.0M
2022-11-11 62.10 64.50 60.90 63.60 0.0M
2022-11-10 58.80 63.00 57.60 62.70 0.0M
2022-11-09 60.30 61.80 55.80 56.10 0.0M
2022-11-08 62.10 62.55 60.00 60.60 0.0M
2022-11-07 62.40 63.30 59.40 62.10 0.0M
2022-11-04 62.40 62.70 60.72 62.10 0.0M
2022-11-03 62.10 63.30 60.45 61.20 0.0M
2022-11-02 66.90 67.20 60.30 62.10 0.0M
2022-11-01 70.20 71.10 66.90 67.50 0.0M
2022-10-31 67.20 70.43 66.60 67.80 0.0M
2022-10-28 63.90 67.65 63.90 66.90 0.0M
2022-10-27 65.10 67.80 63.90 64.50 0.0M
2022-10-26 65.70 66.03 62.40 64.50 0.0M
2022-10-25 60.00 66.60 59.85 66.00 0.0M
2022-10-24 61.50 61.50 54.00 60.00 0.0M
2022-10-21 61.50 62.40 58.65 60.90 0.0M
2022-10-20 63.00 64.80 61.80 62.10 0.0M
2022-10-19 61.50 63.60 61.05 63.00 0.0M
2022-10-18 66.90 66.90 60.30 61.80 0.0M
2022-10-17 62.40 63.75 60.60 61.80 0.0M
2022-10-14 64.95 66.30 59.40 61.50 0.0M
2022-10-13 60.30 64.50 59.55 63.90 0.0M
2022-10-12 67.20 69.60 60.30 61.80 0.0M
2022-10-11 73.20 73.20 66.60 67.20 0.0M
2022-10-10 76.80 78.45 72.00 73.80 0.0M
2022-10-07 82.50 82.50 75.00 76.20 0.0M
2022-10-06 85.80 90.00 82.50 83.40 0.0M
2022-10-05 87.00 87.60 82.20 86.10 0.0M
2022-10-04 89.70 91.95 82.80 86.40 0.1M
2022-10-03 93.60 94.05 87.00 87.00 0.0M
2022-09-30 91.50 96.00 91.20 91.80 0.0M
2022-09-29 99.60 99.90 90.75 91.80 0.0M
2022-09-28 97.20 103.80 97.20 102.00 0.0M
2022-09-27 96.00 100.45 95.10 97.20 0.0M
2022-09-26 100.05 105.00 93.90 94.50 0.0M
2022-09-23 104.10 105.30 99.00 101.10 0.0M
2022-09-22 117.90 123.09 108.00 108.30 0.0M
2022-09-21 127.80 127.80 110.70 120.00 0.1M
2022-09-20 120.00 126.90 115.50 126.30 0.1M
2022-09-19 107.40 124.50 107.40 120.90 0.1M
2022-09-16 94.50 110.40 94.50 109.50 0.1M
2022-09-15 96.90 102.15 91.80 98.10 0.1M
2022-09-14 90.00 94.50 87.60 93.30 0.0M
2022-09-13 90.00 91.80 87.60 89.40 0.0M
2022-09-12 92.70 96.90 91.84 93.90 0.0M
2022-09-09 87.90 93.00 87.60 90.30 0.0M
2022-09-08 87.00 87.90 84.00 87.30 0.0M
2022-09-07 85.80 88.20 83.70 87.60 0.0M
2022-09-06 87.00 90.30 84.00 85.50 0.0M
2022-09-02 93.00 93.30 87.90 88.50 0.0M
2022-09-01 92.70 96.30 90.00 93.00 0.0M
2022-08-31 91.50 96.00 90.90 94.20 0.0M
2022-08-30 84.00 91.50 83.10 90.90 0.0M
2022-08-29 80.70 85.35 79.50 83.40 0.0M
2022-08-26 86.40 87.00 81.00 81.60 0.0M
2022-08-25 87.90 88.05 84.00 86.70 0.0M
2022-08-24 82.50 86.10 81.60 85.20 0.0M
2022-08-23 80.10 83.55 79.50 82.50 0.0M
2022-08-22 81.30 81.90 77.40 78.90 0.0M
2022-08-19 87.00 87.45 82.20 83.10 0.0M
2022-08-18 93.00 93.30 85.80 87.60 0.0M
2022-08-17 89.40 92.40 88.50 91.80 0.0M
2022-08-16 94.20 94.50 89.40 93.30 0.0M
2022-08-15 94.80 99.30 91.95 93.90 0.0M
2022-08-12 92.10 99.00 89.40 94.80 0.0M
2022-08-11 90.00 96.90 88.50 90.00 0.1M
2022-08-10 83.70 90.60 82.52 89.40 0.0M
2022-08-09 86.70 88.50 81.45 81.90 0.0M
2022-08-08 92.70 94.80 88.50 89.10 0.0M
2022-08-05 84.00 89.37 83.70 87.60 0.0M
2022-08-04 84.30 87.00 83.10 84.00 0.0M
2022-08-03 80.40 84.60 80.10 82.50 0.0M
2022-08-02 80.40 82.20 78.75 79.80 0.0M
2022-08-01 82.20 83.55 79.05 79.50 0.0M
2022-07-29 78.60 87.00 77.70 81.90 0.0M
2022-07-28 80.70 85.20 77.85 78.00 0.1M
2022-07-27 76.20 78.90 73.50 78.90 0.0M
2022-07-26 84.00 84.00 76.35 78.00 0.0M
2022-07-25 85.50 88.50 84.60 85.20 0.0M
2022-07-22 93.30 94.70 84.00 86.40 0.0M
2022-07-21 89.10 96.90 88.20 94.20 0.0M
2022-07-20 92.10 94.95 88.50 91.20 0.0M
2022-07-19 85.50 93.60 82.80 92.70 0.1M
2022-07-18 105.00 108.00 87.90 88.50 1.7M
2022-07-15 79.80 80.40 76.50 78.90 0.0M
2022-07-14 77.10 78.90 74.85 77.70 0.0M
2022-07-13 81.30 81.30 76.80 77.70 0.0M
2022-07-12 75.00 84.84 75.00 82.20 0.0M
2022-07-11 81.30 81.30 73.20 75.30 0.0M
2022-07-08 80.70 88.95 79.50 81.60 0.0M
2022-07-07 78.90 83.70 78.90 83.70 0.0M
2022-07-06 79.50 83.40 77.40 80.40 0.1M
2022-07-05 68.70 79.20 67.80 79.20 0.1M
2022-07-01 73.50 76.20 69.30 70.20 0.1M
2022-06-30 71.10 75.90 68.40 75.60 0.1M
2022-06-29 68.70 73.50 66.00 72.60 0.1M
2022-06-28 75.00 77.10 67.20 71.40 0.1M
2022-06-27 71.40 76.20 69.60 75.60 0.1M
2022-06-24 75.30 84.30 69.90 75.60 0.3M
2022-06-23 90.60 103.50 72.90 75.90 0.5M
2022-06-22 81.90 105.90 77.40 97.20 0.6M
2022-06-21 95.10 99.90 82.80 84.90 1.0M
2022-06-17 100.50 109.20 86.70 86.70 1.2M
2022-06-16 87.00 134.40 82.80 119.70 7.2M
2022-06-15 35.70 36.90 33.90 34.80 0.0M
2022-06-14 37.50 38.40 36.00 36.00 0.0M
2022-06-13 38.70 39.00 37.50 38.40 0.0M
2022-06-10 42.30 42.30 39.60 41.70 0.0M
2022-06-09 46.80 47.03 42.60 43.50 0.0M
2022-06-08 46.20 49.50 45.30 46.50 0.0M
2022-06-07 42.30 45.75 40.80 45.30 0.0M
2022-06-06 44.40 44.40 40.50 42.30 0.0M
2022-06-03 39.30 43.20 39.00 43.20 0.0M
2022-06-02 37.80 41.70 37.80 40.20 0.0M
2022-06-01 42.30 42.30 38.10 39.00 0.0M
2022-05-31 44.70 44.70 40.05 40.80 0.0M
2022-05-27 42.00 45.60 41.25 44.70 0.0M
2022-05-26 40.50 44.40 40.20 41.70 0.0M
2022-05-25 39.60 42.35 39.60 41.40 0.0M
2022-05-24 41.40 42.60 39.15 40.80 0.0M
2022-05-23 45.00 45.30 41.10 42.00 0.0M
2022-05-20 51.30 51.60 43.80 45.00 0.1M
2022-05-19 48.90 51.90 46.50 51.00 0.0M
2022-05-18 50.10 53.70 48.60 49.80 0.0M
2022-05-17 48.00 51.75 47.10 51.60 0.0M
2022-05-16 49.80 52.50 45.90 46.50 0.0M
2022-05-13 52.50 55.80 49.80 50.70 0.0M
2022-05-12 45.90 54.00 45.60 50.70 0.0M
2022-05-11 54.60 54.60 49.80 50.10 0.0M
2022-05-10 57.30 57.60 50.70 55.20 0.0M
2022-05-09 57.30 58.80 53.70 56.40 0.0M
2022-05-06 57.00 58.65 54.60 57.90 0.0M
2022-05-05 58.80 59.40 56.40 57.90 0.0M
2022-05-04 54.60 59.40 52.05 59.10 0.0M
2022-05-03 56.70 58.65 52.80 54.60 0.0M
2022-05-02 57.60 59.85 54.60 57.00 0.0M
2022-04-29 59.40 63.00 58.05 58.50 0.0M
2022-04-28 60.30 60.60 56.40 59.40 0.0M
2022-04-27 60.00 61.36 58.20 59.10 0.0M
2022-04-26 60.60 61.95 58.95 59.10 0.0M
2022-04-25 59.40 63.00 58.80 62.40 0.0M
2022-04-22 60.00 63.00 58.80 61.20 0.0M
2022-04-21 66.30 67.65 60.60 61.50 0.0M
2022-04-20 71.10 72.15 65.25 66.30 0.0M
2022-04-19 66.60 72.90 66.30 70.80 0.0M
2022-04-18 70.20 72.30 66.30 68.40 0.0M
2022-04-14 73.20 73.50 68.70 70.20 0.0M
2022-04-13 69.90 74.70 69.90 73.80 0.1M
2022-04-12 80.40 81.30 69.60 70.50 0.1M
2022-04-11 84.30 84.90 77.10 80.55 0.1M
2022-04-08 100.80 106.50 84.00 88.50 0.3M
2022-04-07 99.60 103.50 91.20 99.00 0.6M
2022-04-06 77.40 119.40 74.10 108.90 5.4M
2022-04-05 66.60 68.40 59.55 60.60 0.0M
2022-04-04 66.00 69.90 64.79 66.30 0.0M
2022-04-01 69.90 72.00 64.20 66.00 0.0M
2022-03-31 75.60 78.90 68.10 69.60 0.0M
2022-03-30 74.40 80.70 71.10 75.30 0.2M
2022-03-29 68.40 72.60 67.50 71.40 0.0M
2022-03-28 70.80 71.70 63.05 67.50 0.1M
2022-03-25 73.20 75.30 69.60 71.55 0.0M
2022-03-24 81.90 84.00 68.10 72.30 0.1M
2022-03-23 87.30 93.60 84.30 85.20 0.0M
2022-03-22 91.20 97.50 87.90 89.40 0.0M
2022-03-21 89.10 91.20 82.95 89.10 0.0M
2022-03-18 93.30 103.50 84.60 88.20 0.1M
2022-03-17 89.70 101.40 89.70 94.20 0.0M
2022-03-16 89.10 93.60 85.80 90.30 0.0M
2022-03-15 86.70 86.70 78.00 85.80 0.0M
2022-03-14 89.70 94.50 86.10 86.70 0.0M
2022-03-11 93.30 94.80 88.50 90.00 0.0M
2022-03-10 87.00 94.18 84.64 93.30 0.0M
2022-03-09 86.40 96.90 85.20 90.00 0.0M
2022-03-08 76.20 90.00 73.50 87.00 0.0M
2022-03-07 64.20 76.50 61.80 74.70 0.0M
2022-03-04 74.10 74.10 63.60 64.20 0.0M
2022-03-03 78.30 78.60 71.70 72.90 0.0M
2022-03-02 79.80 80.64 75.90 78.30 0.0M
2022-03-01 80.40 82.20 77.55 79.80 0.0M
2022-02-28 81.00 84.30 76.20 77.70 0.0M
2022-02-25 79.50 84.60 78.15 82.50 0.0M
2022-02-24 80.10 81.30 75.30 78.60 0.0M
2022-02-23 91.20 93.30 82.95 83.70 0.0M
2022-02-22 90.00 95.40 84.90 91.20 0.0M
2022-02-18 94.20 96.00 89.70 90.00 0.0M
2022-02-17 99.90 103.20 93.60 95.40 0.0M
2022-02-16 111.60 112.80 97.50 101.10 0.0M
2022-02-15 108.90 116.10 108.90 112.50 0.0M
2022-02-14 105.75 114.90 105.75 106.80 0.0M
2022-02-11 114.90 114.90 108.90 111.30 0.0M
2022-02-10 117.60 120.60 112.80 113.40 0.0M
2022-02-09 118.50 123.00 116.70 120.60 0.0M
2022-02-08 120.00 120.00 112.80 116.10 0.0M
2022-02-07 123.00 124.50 116.70 118.20 0.0M
2022-02-04 119.85 123.00 115.80 121.20 0.0M
2022-02-03 121.80 123.30 116.10 118.20 0.0M
2022-02-02 132.90 132.90 123.00 124.50 0.0M
2022-02-01 128.70 134.10 125.22 132.30 0.0M
2022-01-31 121.20 128.40 120.60 127.20 0.0M
2022-01-28 118.50 122.10 114.00 120.00 0.0M
2022-01-27 127.80 127.80 116.70 117.00 0.0M
2022-01-26 139.80 144.30 122.70 127.20 0.0M
2022-01-25 135.30 137.70 130.50 136.50 0.0M
2022-01-24 130.50 137.40 127.05 136.20 0.0M
2022-01-21 140.70 144.90 135.90 138.00 0.0M
2022-01-20 144.30 154.50 143.40 143.70 0.0M
2022-01-19 153.30 158.40 141.90 143.40 0.0M
2022-01-18 158.10 158.40 151.20 154.20 0.0M
2022-01-14 158.70 166.52 153.00 158.70 0.0M
2022-01-13 166.80 171.30 157.80 159.00 0.0M
2022-01-12 177.30 180.29 166.20 166.50 0.0M
2022-01-11 175.80 179.40 171.00 177.30 0.0M
2022-01-10 189.30 189.75 172.80 173.70 0.0M
2022-01-07 191.10 195.00 186.15 190.50 0.0M
2022-01-06 191.70 194.40 187.50 190.50 0.0M
2022-01-05 200.40 200.40 189.00 191.40 0.0M
2022-01-04 208.80 208.80 198.00 200.70 0.0M
2022-01-03 211.80 212.40 203.10 207.00 0.0M