AdvisorShares Dorsey Wright ADR ETF (AADR)

AADR
🏛️ アメリカ →
86.37
最終更新: 2025-09-26
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
2025-09-26 86.18 86.37 85.30 86.37 0.0M
2025-09-25 85.77 85.77 85.16 85.66 0.0M
2025-09-24 86.65 86.67 85.54 85.66 0.0M
2025-09-23 86.18 86.76 85.60 85.77 0.0M
2025-09-22 85.84 86.30 85.71 86.07 0.0M
2025-09-19 85.11 85.99 85.11 85.96 0.0M
2025-09-18 85.78 85.78 84.25 84.73 0.0M
2025-09-17 85.51 85.51 84.50 84.89 0.0M
2025-09-16 84.85 85.05 84.61 84.65 0.0M
2025-09-15 85.99 85.99 84.93 84.94 0.0M
2025-09-12 84.51 85.25 84.51 84.91 0.0M
2025-09-11 85.02 85.21 85.02 85.21 0.0M
2025-09-10 84.60 84.60 83.95 83.95 0.0M
2025-09-09 83.66 84.59 83.66 84.26 0.0M
2025-09-08 83.50 83.89 83.50 83.78 0.0M
2025-09-05 83.41 83.48 82.43 83.13 0.0M
2025-09-04 82.45 82.69 82.07 82.42 0.0M
2025-09-03 82.77 82.77 82.24 82.70 0.0M
2025-09-02 81.75 82.13 81.50 81.98 0.0M
2025-08-29 82.19 82.39 82.19 82.39 0.0M
2025-08-28 81.49 82.62 81.49 82.28 0.0M
2025-08-27 81.57 81.89 81.06 81.89 0.0M
2025-08-26 83.16 83.16 83.16 83.16 0.0M
2025-08-25 84.03 84.03 83.41 83.41 0.0M
2025-08-22 83.02 84.34 83.02 84.18 0.0M
2025-08-21 81.60 82.08 81.60 82.08 0.0M
2025-08-20 81.23 81.86 81.23 81.71 0.0M
2025-08-19 81.60 81.60 81.24 81.24 0.0M
2025-08-18 82.81 82.81 82.32 82.32 0.0M
2025-08-15 82.34 82.44 82.34 82.44 0.0M
2025-08-14 82.75 82.75 82.23 82.23 0.0M
2025-08-13 82.38 82.62 82.38 82.44 0.0M
2025-08-12 81.75 82.20 81.75 81.76 0.0M
2025-08-11 80.79 81.02 80.68 80.68 0.0M
2025-08-08 80.92 81.21 80.72 81.21 0.0M
2025-08-07 80.91 81.31 80.83 80.83 0.0M
2025-08-06 80.91 80.91 80.91 80.91 0.0M
2025-08-05 79.10 80.03 79.08 79.78 0.0M
2025-08-04 78.77 79.11 78.77 78.93 0.0M
2025-08-01 77.04 77.37 76.84 77.36 0.0M
2025-07-31 78.44 78.58 78.18 78.42 0.0M
2025-07-30 77.89 78.61 77.89 78.12 0.0M
2025-07-29 78.42 79.14 78.42 79.14 0.0M
2025-07-28 78.07 78.40 78.05 78.40 0.0M
2025-07-25 78.85 79.50 78.85 79.27 0.0M
2025-07-24 80.36 80.36 79.36 79.73 0.0M
2025-07-23 79.33 80.48 79.33 80.48 0.0M
2025-07-22 78.73 79.19 78.73 79.19 0.0M
2025-07-21 78.87 79.03 78.66 78.73 0.0M
2025-07-18 79.50 79.50 78.79 78.79 0.0M
2025-07-17 78.65 79.01 78.65 79.01 0.0M
2025-07-16 78.15 78.62 78.01 78.34 0.0M
2025-07-15 78.58 79.29 78.54 78.54 0.0M
2025-07-14 78.24 78.79 78.11 78.11 0.0M
2025-07-11 78.10 78.74 77.98 77.98 0.0M
2025-07-10 78.30 79.03 78.29 78.29 0.0M
2025-07-09 79.50 79.90 79.26 79.50 0.0M
2025-07-08 78.75 79.00 78.00 78.90 0.1M
2025-07-07 78.94 78.94 77.52 78.18 0.0M
2025-07-03 77.49 78.85 77.49 78.61 0.0M
2025-07-02 78.48 78.50 77.48 77.75 0.0M
2025-07-01 78.31 78.44 77.44 77.73 0.0M
2025-06-30 79.03 79.30 78.36 78.98 0.0M
2025-06-27 79.72 79.72 78.05 78.33 0.0M
2025-06-26 77.95 78.51 77.77 78.19 0.0M
2025-06-25 77.99 78.30 77.50 78.30 0.0M
2025-06-24 76.45 78.38 76.43 77.99 0.0M
2025-06-23 76.00 76.33 75.51 75.89 0.0M
2025-06-20 76.96 76.96 76.16 76.45 0.0M
2025-06-18 76.54 77.83 76.54 76.82 0.0M
2025-06-17 77.43 77.43 76.87 76.87 0.0M
2025-06-16 78.40 78.63 78.38 78.38 0.0M
2025-06-13 77.18 77.18 77.01 77.01 0.0M
2025-06-12 77.65 78.40 77.65 78.13 0.0M
2025-06-11 77.90 78.13 77.89 77.89 0.0M
2025-06-10 79.08 79.08 78.09 78.29 0.0M
2025-06-09 79.09 79.09 77.67 78.46 0.0M
2025-06-06 79.15 79.15 77.45 78.10 0.0M
2025-06-05 78.06 78.11 78.04 78.11 0.0M
2025-06-04 78.00 78.25 77.77 77.80 0.0M
2025-06-03 77.27 77.99 77.27 77.90 0.0M
2025-06-02 77.75 78.06 77.75 78.06 0.0M
2025-05-30 76.82 77.58 76.82 77.58 0.0M
2025-05-29 78.00 78.00 77.28 77.92 0.0M
2025-05-28 78.29 78.29 77.98 78.14 0.0M
2025-05-27 81.17 81.17 79.86 80.10 0.0M
2025-05-23 78.91 79.83 78.17 79.20 0.0M
2025-05-22 79.23 80.03 79.21 79.57 0.0M
2025-05-21 80.55 80.68 79.12 79.12 0.0M
2025-05-20 80.95 80.95 79.89 80.28 0.0M
2025-05-19 79.12 79.84 79.12 79.69 0.0M
2025-05-16 78.77 78.77 78.07 78.59 0.0M
2025-05-15 79.37 79.37 77.92 78.60 0.0M
2025-05-14 79.25 79.30 78.51 79.20 0.0M
2025-05-13 78.99 79.28 77.84 78.83 0.0M
2025-05-12 76.82 78.19 76.82 77.75 0.0M
2025-05-09 75.55 75.90 74.92 75.90 0.0M
2025-05-08 76.02 76.44 75.58 75.86 0.0M
2025-05-07 75.70 76.06 75.51 75.51 0.0M
2025-05-06 75.17 76.67 75.17 76.20 0.0M
2025-05-05 75.99 76.76 75.74 76.06 0.0M
2025-05-02 76.17 76.36 75.77 75.99 0.0M
2025-05-01 74.88 74.93 74.23 74.68 0.0M
2025-04-30 74.34 74.88 73.98 74.88 0.0M
2025-04-29 74.46 74.86 74.15 74.86 0.0M
2025-04-28 73.75 74.53 73.55 74.53 0.0M
2025-04-25 73.31 73.75 73.11 73.75 0.0M
2025-04-24 73.36 74.08 73.12 73.17 0.0M
2025-04-23 73.80 74.98 73.26 74.98 0.0M
2025-04-22 71.44 72.36 71.44 72.36 0.0M
2025-04-21 71.38 71.38 69.37 70.19 0.0M
2025-04-17 71.16 71.76 70.70 70.70 0.0M
2025-04-16 70.44 71.13 69.77 70.20 0.0M
2025-04-15 72.09 72.09 70.98 71.24 0.0M
2025-04-14 69.97 71.75 69.97 71.16 0.0M
2025-04-11 66.94 68.82 66.90 68.70 0.0M
2025-04-10 67.06 67.26 64.67 65.94 0.0M
2025-04-09 62.95 68.22 61.52 68.06 0.0M
2025-04-08 65.56 66.08 62.23 62.48 0.0M
2025-04-07 62.00 66.26 61.86 63.46 0.1M
2025-04-04 69.66 69.66 64.92 65.71 0.1M
2025-04-03 72.15 72.34 71.50 71.53 0.0M
2025-04-02 74.08 74.61 74.08 74.61 0.0M
2025-04-01 73.95 74.65 73.32 73.92 0.0M
2025-03-31 73.70 74.40 72.96 74.40 0.0M
2025-03-28 75.14 75.18 74.87 74.92 0.0M
2025-03-27 77.21 77.45 76.77 76.77 0.0M
2025-03-26 77.58 77.58 76.40 76.78 0.0M
2025-03-25 76.71 77.76 76.71 77.53 0.0M
2025-03-24 77.43 77.43 76.97 76.97 0.0M
2025-03-21 76.30 77.15 76.21 77.15 0.0M
2025-03-20 77.26 77.38 76.87 77.04 0.0M
2025-03-19 77.68 78.72 77.68 78.72 0.0M
2025-03-18 77.78 77.99 77.49 77.71 0.0M
2025-03-17 77.64 78.77 77.64 78.39 0.0M
2025-03-14 76.24 77.01 76.24 77.01 0.0M
2025-03-13 75.00 75.18 74.48 74.48 0.0M
2025-03-12 74.44 75.57 74.44 75.42 0.0M
2025-03-11 74.07 74.51 73.67 74.36 0.0M
2025-03-10 73.74 74.47 72.59 73.27 0.0M
2025-03-07 76.05 76.49 75.12 76.12 0.0M
2025-03-06 76.81 76.81 76.05 76.05 0.0M
2025-03-05 76.03 77.58 76.03 77.58 0.0M
2025-03-04 72.61 74.31 72.61 74.31 0.0M
2025-03-03 76.07 76.07 73.90 73.90 0.0M
2025-02-28 74.01 74.88 72.61 74.81 0.0M
2025-02-27 75.25 75.43 74.55 74.75 0.0M
2025-02-26 75.26 76.47 75.26 75.88 0.0M
2025-02-25 75.76 75.98 74.50 75.26 0.0M
2025-02-24 76.55 76.95 74.91 75.68 0.0M
2025-02-21 80.18 80.18 77.37 77.37 0.0M
2025-02-20 78.87 78.89 77.85 78.44 0.0M
2025-02-19 77.99 78.25 77.49 77.68 0.0M
2025-02-18 77.22 78.28 77.16 77.91 0.0M
2025-02-14 77.60 77.75 76.88 77.22 0.0M
2025-02-13 75.97 76.67 75.85 76.67 0.0M
2025-02-12 75.88 76.18 75.76 75.79 0.0M
2025-02-11 75.52 75.52 74.54 74.62 0.0M
2025-02-10 75.43 75.62 75.40 75.62 0.0M
2025-02-07 75.27 75.39 75.07 75.21 0.0M
2025-02-06 75.60 75.96 75.54 75.96 0.0M
2025-02-05 74.69 75.08 74.53 74.56 0.0M
2025-02-04 74.15 74.67 74.02 74.22 0.0M
2025-02-03 72.51 74.03 71.13 73.51 0.0M
2025-01-31 75.20 75.20 74.34 74.40 0.0M
2025-01-30 75.27 75.88 75.27 75.32 0.0M
2025-01-29 74.22 74.59 74.22 74.44 0.0M
2025-01-28 73.33 73.90 73.26 73.90 0.0M
2025-01-27 72.97 73.00 72.97 73.00 0.0M
2025-01-24 74.25 74.51 74.25 74.51 0.0M
2025-01-23 74.60 74.85 74.26 74.26 0.0M
2025-01-22 75.27 75.27 74.17 74.58 0.0M
2025-01-21 73.56 74.34 73.10 74.32 0.0M
2025-01-17 72.85 72.85 72.00 72.26 0.0M
2025-01-16 72.25 72.43 72.25 72.30 0.0M
2025-01-15 72.12 72.48 72.12 72.22 0.0M
2025-01-14 70.98 71.40 70.98 71.12 0.0M
2025-01-13 69.53 69.55 69.41 69.41 0.0M
2025-01-10 71.14 71.14 70.60 70.91 0.0M
2025-01-08 71.03 71.41 70.83 71.14 0.0M
2025-01-07 71.28 72.14 71.12 71.31 0.0M
2025-01-06 71.89 71.90 71.17 71.28 0.0M
2025-01-03 70.62 70.94 70.46 70.94 0.0M
2025-01-02 69.64 70.42 69.64 70.42 0.0M