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
2023-12-29 55.96 56.22 55.93 56.22 0.0M
2023-12-28 56.05 56.09 55.97 56.06 0.0M
2023-12-27 56.34 56.34 56.00 56.09 0.0M
2023-12-26 54.97 56.04 54.97 56.04 0.0M
2023-12-22 55.90 56.12 55.87 55.88 0.0M
2023-12-21 55.83 55.97 54.91 55.78 0.0M
2023-12-20 55.51 55.75 54.44 54.80 0.0M
2023-12-19 55.83 56.22 55.83 56.22 0.0M
2023-12-18 54.74 55.62 54.74 55.51 0.0M
2023-12-15 55.38 55.38 54.94 55.10 0.0M
2023-12-14 55.71 55.71 55.55 55.64 0.0M
2023-12-13 54.31 55.39 54.31 55.39 0.0M
2023-12-12 54.36 54.61 54.30 54.61 0.0M
2023-12-11 54.23 54.41 54.23 54.41 0.0M
2023-12-08 53.02 54.21 53.02 54.05 0.0M
2023-12-07 53.01 53.70 53.01 53.70 0.0M
2023-12-06 54.02 54.02 53.13 53.25 0.0M
2023-12-05 53.63 53.74 53.56 53.74 0.0M
2023-12-04 53.75 54.10 53.75 54.10 0.0M
2023-12-01 54.09 54.45 54.09 54.45 0.0M
2023-11-30 53.87 53.87 53.84 53.84 0.0M
2023-11-29 53.89 54.19 53.89 54.19 0.0M
2023-11-28 53.52 53.52 53.50 53.50 0.0M
2023-11-27 53.75 54.18 53.74 54.18 0.0M
2023-11-24 53.26 53.55 53.26 53.55 0.0M
2023-11-22 52.43 52.53 52.37 52.53 0.0M
2023-11-21 52.49 52.49 52.30 52.30 0.0M
2023-11-20 51.81 53.01 51.81 53.01 0.0M
2023-11-17 51.04 51.04 51.04 51.04 0.0M
2023-11-16 50.70 50.76 50.60 50.76 0.0M
2023-11-15 51.03 51.15 50.54 50.70 0.0M
2023-11-14 50.95 50.95 50.95 50.95 0.0M
2023-11-13 49.85 49.85 49.78 49.78 0.0M
2023-11-10 49.30 49.86 49.30 49.86 0.0M
2023-11-09 49.48 49.48 48.95 48.95 0.0M
2023-11-08 49.26 49.47 49.26 49.47 0.0M
2023-11-07 49.01 49.27 49.01 49.27 0.0M
2023-11-06 49.88 49.88 49.62 49.62 0.0M
2023-11-03 49.59 49.87 49.59 49.87 0.0M
2023-11-02 48.79 49.06 48.79 49.06 0.0M
2023-11-01 47.12 48.19 47.12 48.19 0.0M
2023-10-31 47.15 47.17 47.15 47.17 0.0M
2023-10-30 47.53 47.69 47.38 47.47 0.0M
2023-10-27 47.24 47.24 47.24 47.24 0.0M
2023-10-26 47.52 47.58 47.38 47.58 0.0M
2023-10-25 47.86 47.86 47.60 47.60 0.0M
2023-10-24 46.37 48.25 46.37 47.88 0.0M
2023-10-23 46.55 47.52 46.55 47.52 0.0M
2023-10-20 47.51 47.61 47.51 47.61 0.0M
2023-10-19 48.28 48.28 48.11 48.11 0.0M
2023-10-18 49.57 49.57 49.03 49.10 0.0M
2023-10-17 50.05 50.05 50.05 50.05 0.0M
2023-10-16 49.68 49.69 49.68 49.69 0.0M
2023-10-13 49.43 49.43 49.40 49.43 0.0M
2023-10-12 48.87 49.89 48.87 49.68 0.0M
2023-10-11 49.99 50.33 49.82 50.33 0.0M
2023-10-10 49.00 49.33 48.97 49.18 0.0M
2023-10-09 46.98 48.61 46.98 48.33 0.0M
2023-10-06 48.16 48.58 48.16 48.58 0.0M
2023-10-05 47.46 47.82 47.41 47.82 0.0M
2023-10-04 47.48 47.48 46.95 47.46 0.0M
2023-10-03 47.64 47.64 47.40 47.40 0.0M
2023-10-02 48.77 48.77 48.77 48.77 0.0M
2023-09-29 49.02 49.02 49.02 49.02 0.0M
2023-09-28 49.27 49.27 49.27 49.27 0.0M
2023-09-27 48.54 48.62 48.53 48.62 0.0M
2023-09-26 48.70 48.81 48.02 48.02 0.0M
2023-09-25 48.96 48.96 48.91 48.91 0.0M
2023-09-22 49.65 49.72 49.39 49.49 0.0M
2023-09-21 49.72 49.72 49.35 49.42 0.0M
2023-09-20 50.94 50.94 50.37 50.37 0.0M
2023-09-19 50.36 50.43 50.01 50.37 0.0M
2023-09-18 50.79 50.79 50.79 50.79 0.0M
2023-09-15 50.67 50.67 50.44 50.44 0.0M
2023-09-14 50.65 50.78 50.65 50.78 0.0M
2023-09-13 50.28 50.41 50.28 50.41 0.0M
2023-09-12 50.68 50.68 50.45 50.50 0.0M
2023-09-11 50.91 50.91 50.83 50.83 0.0M
2023-09-08 50.89 50.89 50.31 50.38 0.0M
2023-09-07 50.74 51.06 50.74 50.86 0.0M
2023-09-06 51.60 51.60 51.58 51.58 0.0M
2023-09-05 50.43 52.22 50.43 51.61 0.0M
2023-09-01 51.98 52.54 51.98 52.16 0.0M
2023-08-31 52.37 52.37 52.19 52.19 0.0M
2023-08-30 52.98 52.98 52.58 52.58 0.0M
2023-08-29 52.29 52.62 52.29 52.61 0.0M
2023-08-28 52.06 52.06 52.00 52.00 0.0M
2023-08-25 51.29 51.55 51.29 51.55 0.0M
2023-08-24 51.68 51.68 51.05 51.05 0.0M
2023-08-23 50.00 51.42 50.00 51.42 0.0M
2023-08-22 50.84 50.94 50.64 50.94 0.0M
2023-08-21 49.36 50.66 49.36 50.66 0.0M
2023-08-18 50.15 50.37 50.04 50.31 0.0M
2023-08-17 50.00 50.94 50.00 50.18 0.0M
2023-08-16 51.03 51.18 50.60 50.69 0.0M
2023-08-15 51.01 51.02 50.97 51.02 0.0M
2023-08-14 50.06 51.49 50.06 51.39 0.0M
2023-08-11 51.45 51.45 51.36 51.36 0.0M
2023-08-10 51.99 52.27 51.95 51.95 0.0M
2023-08-09 51.89 51.89 51.89 51.89 0.0M
2023-08-08 51.66 51.66 51.62 51.65 0.0M
2023-08-07 51.59 51.77 51.59 51.77 0.0M
2023-08-04 51.70 52.05 51.49 51.49 0.0M
2023-08-03 51.54 51.68 51.38 51.38 0.0M
2023-08-02 51.52 51.52 51.14 51.14 0.0M
2023-08-01 52.70 52.70 52.58 52.58 0.0M
2023-07-31 52.64 53.11 52.64 53.11 0.0M
2023-07-28 52.73 52.94 52.67 52.84 0.0M
2023-07-27 52.51 52.52 51.67 51.67 0.0M
2023-07-26 51.87 52.11 51.87 52.11 0.0M
2023-07-25 52.08 52.26 52.08 52.26 0.0M
2023-07-24 50.89 51.81 50.89 51.49 0.0M
2023-07-21 51.48 51.53 51.38 51.45 0.0M
2023-07-20 51.30 51.51 51.13 51.13 0.0M
2023-07-19 51.14 51.32 51.06 51.29 0.0M
2023-07-18 51.36 51.42 51.36 51.42 0.0M
2023-07-17 51.00 51.56 51.00 51.56 0.0M
2023-07-14 50.76 50.76 50.39 50.73 0.0M
2023-07-13 50.22 50.84 50.22 50.56 0.0M
2023-07-12 48.10 50.14 48.10 50.02 0.0M
2023-07-11 48.79 49.12 48.73 49.12 0.0M
2023-07-10 48.74 48.77 48.67 48.67 0.0M
2023-07-07 48.34 48.95 48.34 48.67 0.0M
2023-07-06 48.22 48.59 48.10 48.10 0.0M
2023-07-05 49.09 49.20 49.00 49.20 0.0M
2023-07-03 48.16 49.55 48.16 49.37 0.0M
2023-06-30 49.35 49.61 49.35 49.61 0.0M
2023-06-29 49.01 49.09 48.92 49.09 0.0M
2023-06-28 48.98 48.98 48.98 48.98 0.0M
2023-06-27 47.73 49.05 47.73 48.98 0.0M
2023-06-26 48.79 48.79 48.79 48.79 0.0M
2023-06-23 48.81 48.89 48.77 48.89 0.0M
2023-06-22 49.28 49.42 49.19 49.38 0.0M
2023-06-21 49.64 49.66 49.48 49.61 0.0M
2023-06-20 49.77 49.77 49.61 49.61 0.0M
2023-06-16 50.56 50.58 50.35 50.48 0.0M
2023-06-15 49.99 50.43 49.98 50.42 0.0M
2023-06-14 50.06 50.06 50.00 50.00 0.0M
2023-06-13 49.00 49.53 48.60 49.38 0.0M
2023-06-12 49.03 49.03 48.81 49.00 0.0M
2023-06-09 49.00 49.22 49.00 49.05 0.0M
2023-06-08 48.87 48.88 48.76 48.88 0.0M
2023-06-07 48.84 48.84 48.41 48.46 0.0M
2023-06-06 47.61 48.66 47.54 48.66 0.0M
2023-06-05 47.50 47.92 45.76 47.80 0.0M
2023-06-02 47.53 48.50 46.81 47.97 0.0M
2023-06-01 46.49 47.66 45.95 46.96 0.0M
2023-05-31 45.87 45.97 45.87 45.97 0.0M
2023-05-30 46.44 46.56 46.37 46.47 0.0M
2023-05-26 46.93 47.13 46.93 47.13 0.0M
2023-05-25 46.50 46.50 46.50 46.50 0.0M
2023-05-24 46.49 46.52 46.22 46.52 0.0M
2023-05-23 47.50 47.50 46.75 46.75 0.0M
2023-05-22 47.73 47.81 47.72 47.72 0.0M
2023-05-19 47.71 47.84 47.62 47.69 0.0M
2023-05-18 47.67 47.79 47.52 47.79 0.0M
2023-05-17 47.42 47.96 47.42 47.96 0.0M
2023-05-16 47.70 47.70 47.39 47.48 0.0M
2023-05-15 47.36 48.01 47.36 48.01 0.0M
2023-05-12 47.66 47.66 47.13 47.13 0.0M
2023-05-11 47.18 47.47 47.18 47.47 0.0M
2023-05-10 47.14 47.14 46.87 47.02 0.0M
2023-05-09 45.62 47.16 45.62 46.86 0.0M
2023-05-08 47.14 47.31 47.14 47.22 0.0M
2023-05-05 46.97 47.24 46.97 47.22 0.0M
2023-05-04 46.50 46.56 46.25 46.34 0.0M
2023-05-03 47.07 47.18 46.82 46.82 0.0M
2023-05-02 47.01 47.17 47.01 47.09 0.0M
2023-05-01 48.19 48.19 47.60 47.61 0.0M
2023-04-28 47.32 48.08 47.32 48.08 0.0M
2023-04-27 47.33 47.55 47.33 47.55 0.0M
2023-04-26 47.33 47.65 47.30 47.30 0.0M
2023-04-25 47.42 47.42 47.30 47.30 0.0M
2023-04-24 48.33 48.33 48.12 48.12 0.0M
2023-04-21 48.31 48.31 47.98 48.16 0.0M
2023-04-20 48.56 48.56 48.56 48.56 0.0M
2023-04-19 49.10 49.10 48.76 48.85 0.0M
2023-04-18 49.53 49.53 49.30 49.36 0.0M
2023-04-17 49.22 49.22 49.22 49.22 0.0M
2023-04-14 48.76 49.02 48.62 49.02 0.0M
2023-04-13 48.38 48.86 48.38 48.86 0.0M
2023-04-12 48.52 48.52 48.14 48.15 0.0M
2023-04-11 48.18 48.20 48.09 48.20 0.0M
2023-04-10 48.01 48.01 47.81 47.83 0.0M
2023-04-06 47.60 47.88 47.55 47.55 0.0M
2023-04-05 47.59 47.59 47.03 47.20 0.0M
2023-04-04 47.90 48.01 47.90 48.01 0.0M
2023-04-03 48.24 48.58 48.13 48.40 0.0M
2023-03-31 47.69 48.19 47.69 47.77 0.0M
2023-03-30 48.21 48.21 48.21 48.21 0.0M
2023-03-29 47.41 47.54 47.24 47.54 0.0M
2023-03-28 47.05 47.05 47.05 47.05 0.0M
2023-03-27 46.04 46.69 46.03 46.52 0.0M
2023-03-24 45.52 45.94 45.52 45.94 0.0M
2023-03-23 46.25 47.10 45.88 45.89 0.0M
2023-03-22 46.54 47.01 46.30 46.30 0.0M
2023-03-21 46.62 46.66 46.62 46.66 0.0M
2023-03-20 45.69 45.69 45.45 45.45 0.0M
2023-03-17 44.95 45.10 44.95 45.10 0.0M
2023-03-16 45.08 45.84 45.05 45.84 0.0M
2023-03-15 44.58 45.28 44.58 45.28 0.0M
2023-03-14 46.57 47.50 46.57 47.09 0.0M
2023-03-13 46.91 46.91 46.50 46.55 0.0M
2023-03-10 47.32 47.38 47.08 47.08 0.0M
2023-03-09 48.80 48.80 47.68 47.68 0.0M
2023-03-08 48.42 48.91 48.42 48.91 0.0M
2023-03-07 48.69 48.69 48.69 48.69 0.0M
2023-03-06 49.84 49.84 49.51 49.73 0.0M
2023-03-03 49.53 49.75 49.53 49.75 0.0M
2023-03-02 48.77 49.29 48.77 49.29 0.0M
2023-03-01 49.04 49.04 49.01 49.01 0.0M
2023-02-28 48.42 48.64 48.42 48.57 0.0M
2023-02-27 48.38 48.65 48.38 48.50 0.0M
2023-02-24 47.93 47.93 47.93 47.93 0.0M
2023-02-23 48.77 48.87 48.77 48.87 0.0M
2023-02-22 48.33 48.51 48.33 48.51 0.0M
2023-02-21 48.94 48.94 48.56 48.56 0.0M
2023-02-17 49.74 49.74 49.25 49.25 0.0M
2023-02-16 49.89 50.02 49.75 50.02 0.0M
2023-02-15 49.09 49.75 49.09 49.75 0.0M
2023-02-14 49.56 49.67 49.56 49.67 0.0M
2023-02-13 49.78 49.78 49.78 49.78 0.0M
2023-02-10 48.63 48.81 48.63 48.81 0.0M
2023-02-09 48.97 48.97 48.77 48.78 0.0M
2023-02-08 47.22 49.13 47.22 48.96 0.0M
2023-02-07 48.84 48.84 48.78 48.78 0.0M
2023-02-06 48.18 48.59 48.18 48.59 0.0M
2023-02-03 48.78 48.78 48.74 48.74 0.0M
2023-02-02 50.14 50.14 49.51 49.64 0.0M
2023-02-01 49.85 50.43 49.81 50.43 0.0M
2023-01-31 49.72 50.33 49.72 50.33 0.0M
2023-01-30 49.59 49.59 49.37 49.54 0.0M
2023-01-27 50.08 50.11 50.08 50.10 0.0M
2023-01-26 49.84 50.31 49.84 50.31 0.0M
2023-01-25 49.75 50.20 49.75 50.20 0.0M
2023-01-24 50.10 50.36 50.02 50.36 0.0M
2023-01-23 50.67 50.68 50.22 50.35 0.0M
2023-01-20 49.86 50.36 49.86 50.36 0.0M
2023-01-19 49.50 49.88 49.50 49.88 0.0M
2023-01-18 50.22 50.42 49.14 49.47 0.1M
2023-01-17 49.79 50.03 49.79 50.03 0.0M
2023-01-13 49.45 50.03 49.45 50.03 0.0M
2023-01-12 49.55 49.55 49.38 49.38 0.0M
2023-01-11 48.58 48.90 48.52 48.68 0.0M
2023-01-10 47.88 48.89 47.88 48.89 0.0M
2023-01-09 48.45 48.45 48.25 48.29 0.0M
2023-01-06 48.02 48.10 47.88 48.10 0.0M
2023-01-05 47.19 47.34 47.03 47.34 0.0M
2023-01-04 47.32 47.53 47.31 47.53 0.0M
2023-01-03 47.84 47.84 47.14 47.19 0.0M